Ajinomoto Co. Inc (AJINY) Stock

Data as of April 26, 2024

$37.28 ($0.86) 2.36%

Ajinomoto Co. Inc - Daily Information

Click for more stock information on Ajinomoto Co. Inc.

Daily Information	Data
Date	April 26, 2024
Open	$37.01
Previous Close	$37.28
High	$37.33
Low	$36.86
Adjusted Open	$37.01
Previous Adjusted Close	$37.28
Adjusted High	$37.33
Adjusted Low	$36.86

About Ajinomoto Co. Inc (AJINY)

Ajinomoto Co., Inc. is a Japan-based food company. The Domestic Food segment manufactures and sells seasonings and processed food, as well as frozen food. The Overseas Food segment offers consumer food, as well as flavor seasonings for food processing. The Biotech and Fine segment offers amino-acid for feeding stuffs and chemical products. The Medicine segment offers pharmaceutical products. The Affiliated segment provides fat, oil and coffee. The Others segment is engaged in the healthcare, packaging material, logistics and other businesses. On April 5, 2013, it acquired all shares of Althea Technologies, Inc., which was engaged in the development and production of biopharmaceuticals in the United States. In April, 2013, the Company acquired all shares in Althea Technologies, Inc.

Invest in Ajinomoto Co. Inc (AJINY)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Ajinomoto Co. Inc (AJINY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$37.01	$37.33	$36.86	$37.28	$37.28	36,128
2024-04-25	$35.95	$36.59	$35.69	$36.42	$36.42	39,518
2024-04-24	$36.41	$36.58	$36.27	$36.42	$36.42	17,932
2024-04-23	$36.49	$36.70	$36.46	$36.53	$36.53	30,761
2024-04-22	$35.94	$36.15	$35.90	$36.14	$36.14	36,732
2024-04-19	$34.57	$35.20	$34.57	$34.83	$34.83	18,518
2024-04-18	$35.45	$35.67	$35.34	$35.34	$35.34	27,640
2024-04-17	$36.01	$36.01	$35.58	$35.72	$35.72	63,741
2024-04-16	$35.45	$35.50	$35.39	$35.46	$35.46	42,980
2024-04-15	$37.23	$37.23	$35.58	$35.58	$35.58	20,450
2024-04-12	$36.22	$36.33	$36.00	$36.00	$36.00	15,938
2024-04-11	$36.41	$36.57	$36.14	$36.56	$36.56	21,988
2024-04-10	$36.67	$36.70	$36.45	$36.55	$36.55	13,655
2024-04-09	$37.80	$38.19	$37.09	$37.18	$37.18	15,518
2024-04-08	$37.06	$37.09	$36.93	$36.93	$36.93	22,544
2024-04-05	$36.66	$36.81	$36.66	$36.79	$36.79	17,172
2024-04-04	$36.68	$36.68	$36.11	$36.38	$36.38	25,538
2024-04-03	$36.39	$36.54	$36.37	$36.38	$36.38	25,502
2024-04-02	$36.31	$36.57	$36.31	$36.57	$36.57	15,143
2024-04-01	$38.33	$38.33	$36.44	$37.15	$37.15	24,355
2024-03-28	$37.12	$37.26	$37.12	$37.20	$37.20	11,960
2024-03-27	$37.05	$37.15	$36.99	$37.08	$37.08	13,849
2024-03-26	$36.64	$36.71	$36.53	$36.53	$36.53	39,157
2024-03-25	$36.12	$36.27	$36.12	$36.14	$36.14	28,168
2024-03-22	$36.17	$36.17	$36.02	$36.16	$36.16	16,620
2024-03-21	$36.54	$36.60	$36.49	$36.50	$36.50	11,188
2024-03-20	$37.09	$37.38	$37.05	$37.21	$37.21	8,736
2024-03-19	$37.07	$37.20	$36.89	$37.09	$37.09	28,708
2024-03-18	$36.35	$36.79	$36.35	$36.47	$36.47	18,368
2024-03-15	$35.69	$35.75	$35.61	$35.69	$35.69	22,829
2024-03-14	$36.71	$36.71	$36.43	$36.49	$36.49	30,013
2024-03-13	$37.54	$37.54	$36.32	$37.06	$37.06	12,651
2024-03-12	$36.94	$37.12	$36.92	$37.06	$37.06	12,651
2024-03-11	$38.07	$38.07	$36.87	$36.90	$36.90	33,667
2024-03-08	$38.08	$38.08	$37.33	$38.07	$38.07	38,516
2024-03-07	$37.79	$37.79	$37.32	$37.34	$37.34	45,028
2024-03-06	$37.29	$38.42	$37.29	$38.20	$38.20	60,622
2024-03-05	$36.32	$37.83	$36.32	$37.05	$37.05	16,768
2024-03-04	$36.71	$37.30	$36.18	$36.36	$36.36	18,085
2024-03-01	$37.51	$37.51	$35.76	$37.05	$37.05	11,553
2024-02-29	$37.62	$37.62	$36.48	$36.57	$36.57	15,597
2024-02-28	$37.60	$37.62	$37.54	$37.62	$37.62	5,886
2024-02-27	$38.10	$38.27	$37.93	$38.01	$38.01	12,894
2024-02-26	$39.25	$39.25	$38.89	$39.05	$39.05	9,834
2024-02-23	$39.13	$39.29	$39.11	$39.21	$39.21	6,988
2024-02-22	$39.32	$39.32	$39.01	$39.14	$39.14	17,073
2024-02-21	$39.33	$39.33	$38.54	$38.66	$38.66	13,439
2024-02-20	$38.70	$38.70	$38.47	$38.51	$38.51	11,982
2024-02-16	$38.95	$38.95	$37.08	$38.73	$38.73	17,232
2024-02-15	$37.99	$38.33	$37.99	$38.11	$38.11	15,253
2024-02-14	$38.35	$38.70	$38.06	$38.14	$38.14	11,770
2024-02-13	$38.95	$39.01	$38.73	$38.84	$38.84	9,795
2024-02-12	$38.51	$38.73	$38.50	$38.73	$38.73	7,574
2024-02-09	$38.27	$38.49	$38.13	$38.34	$38.34	14,215
2024-02-08	$38.60	$38.60	$38.30	$38.41	$38.41	22,388
2024-02-07	$38.53	$38.81	$38.29	$38.43	$38.43	9,237
2024-02-06	$39.96	$40.24	$39.51	$39.87	$39.87	15,027
2024-02-05	$40.83	$41.10	$40.54	$41.10	$41.10	11,308
2024-02-02	$40.50	$40.73	$40.50	$40.73	$40.73	6,297
2024-02-01	$40.96	$41.10	$40.83	$41.10	$41.10	13,680
2024-01-31	$40.50	$41.30	$40.50	$40.97	$40.97	5,342
2024-01-30	$40.55	$40.60	$40.53	$40.58	$40.58	7,387
2024-01-29	$40.47	$40.90	$40.47	$40.72	$40.72	5,856
2024-01-26	$40.25	$40.30	$39.83	$40.30	$40.30	6,354
2024-01-25	$41.28	$41.28	$40.77	$40.97	$40.97	9,142
2024-01-24	$41.10	$41.10	$40.90	$41.10	$41.10	12,114
2024-01-23	$41.50	$41.51	$41.35	$41.51	$41.51	19,036
2024-01-22	$41.44	$41.69	$41.44	$41.60	$41.60	13,265
2024-01-19	$39.87	$40.08	$39.83	$40.08	$40.08	8,114
2024-01-18	$39.88	$39.96	$39.80	$39.94	$39.94	12,997
2024-01-17	$39.11	$39.16	$38.97	$39.16	$39.16	12,330
2024-01-16	$40.00	$40.03	$39.73	$39.77	$39.77	5,737
2024-01-12	$39.98	$40.30	$39.91	$39.91	$39.91	18,590
2024-01-11	$40.02	$40.02	$39.65	$39.65	$39.65	6,985
2024-01-10	$39.40	$39.53	$39.27	$39.36	$39.36	11,106
2024-01-09	$38.70	$39.09	$38.50	$38.59	$38.59	12,432
2024-01-08	$38.00	$38.67	$38.00	$38.67	$38.67	8,617
2024-01-05	$38.32	$38.53	$38.19	$38.24	$38.24	8,480
2024-01-04	$38.35	$38.64	$38.04	$38.10	$38.10	10,995
2024-01-03	$37.97	$38.00	$37.70	$38.00	$38.00	14,593
2024-01-02	$37.97	$38.25	$37.87	$38.03	$38.03	7,533
2023-12-29	$38.37	$38.47	$38.29	$38.37	$38.37	8,395
2023-12-28	$38.55	$38.55	$38.40	$38.48	$38.48	6,861
2023-12-27	$37.92	$38.10	$37.92	$38.09	$38.09	12,204
2023-12-26	$38.38	$38.38	$37.82	$37.93	$37.93	14,320
2023-12-22	$38.14	$38.21	$38.03	$38.10	$38.10	6,886
2023-12-21	$38.07	$38.20	$38.01	$38.20	$38.20	11,513
2023-12-20	$37.86	$38.00	$37.61	$37.61	$37.61	14,317
2023-12-19	$35.49	$36.67	$35.49	$36.53	$36.53	16,699
2023-12-18	$34.34	$35.42	$34.34	$35.35	$35.35	29,427
2023-12-15	$35.67	$35.67	$35.42	$35.43	$35.43	17,551
2023-12-14	$36.11	$36.22	$36.09	$36.18	$36.18	14,377
2023-12-13	$36.20	$36.93	$36.20	$36.86	$36.86	27,939
2023-12-12	$37.52	$37.52	$36.41	$36.59	$36.59	16,477
2023-12-11	$36.93	$37.50	$36.33	$36.44	$36.44	31,851
2023-12-08	$36.43	$36.76	$36.37	$36.59	$36.59	23,531
2023-12-07	$37.68	$38.24	$37.65	$37.92	$37.92	14,157
2023-12-06	$37.50	$37.67	$37.35	$37.35	$37.35	20,668
2023-12-05	$37.31	$37.46	$37.28	$37.40	$37.40	31,649
2023-12-04	$37.23	$37.27	$37.00	$37.07	$37.07	17,271
2023-12-01	$37.67	$37.76	$37.29	$37.68	$37.68	10,180
2023-11-30	$37.21	$37.32	$36.84	$37.26	$37.26	31,648
2023-11-29	$37.24	$37.38	$37.22	$37.32	$37.32	8,615
2023-11-28	$38.27	$38.76	$37.80	$38.03	$38.03	16,723
2023-11-27	$37.55	$37.55	$36.85	$37.48	$37.48	15,653
2023-11-24	$37.91	$38.40	$37.17	$37.18	$37.18	9,859
2023-11-22	$37.35	$37.57	$37.29	$37.38	$37.38	8,774
2023-11-21	$36.91	$37.37	$36.37	$36.83	$36.83	14,530
2023-11-20	$38.31	$38.90	$37.68	$37.80	$37.80	29,428
2023-11-17	$37.75	$37.87	$37.70	$37.84	$37.84	12,972
2023-11-16	$37.43	$37.57	$37.28	$37.57	$37.57	11,105
2023-11-15	$37.62	$37.90	$37.53	$37.64	$37.64	14,083
2023-11-14	$38.37	$38.37	$37.38	$37.93	$37.93	31,139
2023-11-13	$36.27	$36.60	$35.40	$35.51	$35.51	47,459
2023-11-10	$36.85	$37.39	$36.85	$37.10	$37.10	19,769
2023-11-09	$36.41	$36.64	$36.38	$36.48	$36.48	67,528
2023-11-08	$35.60	$35.68	$35.49	$35.52	$35.52	19,662
2023-11-07	$36.52	$36.52	$35.72	$35.76	$35.76	14,006
2023-11-06	$38.35	$38.75	$36.68	$36.90	$36.90	66,714
2023-11-03	$38.65	$38.97	$38.32	$38.49	$38.49	14,277
2023-11-02	$37.72	$37.92	$37.68	$37.92	$37.92	26,808
2023-11-01	$37.32	$37.32	$37.04	$37.26	$37.26	19,189
2023-10-31	$36.61	$36.80	$36.42	$36.58	$36.58	48,115
2023-10-30	$36.12	$36.13	$35.10	$35.47	$35.47	34,768
2023-10-27	$36.08	$36.54	$35.51	$35.68	$35.68	14,341
2023-10-26	$36.96	$37.05	$36.71	$36.72	$36.72	16,065
2023-10-25	$37.35	$37.41	$37.24	$37.25	$37.25	12,547
2023-10-24	$37.48	$37.59	$37.28	$37.55	$37.55	31,829
2023-10-23	$36.86	$37.26	$36.86	$37.03	$37.03	20,063
2023-10-20	$37.27	$37.27	$36.99	$36.99	$36.99	14,898
2023-10-19	$37.40	$37.50	$37.08	$37.08	$37.08	13,922
2023-10-18	$37.99	$38.04	$37.80	$37.93	$37.93	10,203
2023-10-17	$38.13	$38.41	$38.11	$38.27	$38.27	20,106
2023-10-16	$38.33	$38.48	$38.33	$38.47	$38.47	28,830
2023-10-13	$39.13	$39.13	$38.75	$38.79	$38.79	10,667
2023-10-12	$39.72	$40.09	$39.05	$39.35	$39.35	18,786
2023-10-11	$39.42	$39.42	$38.93	$39.23	$39.23	15,255
2023-10-10	$40.25	$40.73	$39.89	$39.95	$39.95	25,263
2023-10-09	$40.81	$40.81	$39.95	$40.27	$40.27	8,536
2023-10-06	$39.40	$40.08	$39.40	$40.02	$40.02	25,287
2023-10-05	$39.01	$39.02	$38.39	$38.75	$38.75	27,791
2023-10-04	$37.50	$37.60	$37.30	$37.49	$37.49	14,653
2023-10-03	$37.88	$37.98	$37.67	$37.85	$37.85	24,146
2023-10-02	$37.57	$38.36	$37.44	$38.21	$38.21	121,370
2023-09-29	$39.33	$39.33	$38.41	$38.51	$38.51	14,710
2023-09-28	$38.60	$38.80	$38.55	$38.65	$38.65	17,151
2023-09-27	$39.01	$39.01	$38.73	$38.89	$38.89	17,003
2023-09-26	$39.17	$39.17	$38.79	$39.05	$39.05	13,454
2023-09-25	$39.48	$39.61	$39.35	$39.59	$39.59	35,218
2023-09-22	$39.54	$39.58	$38.45	$39.25	$39.25	23,828
2023-09-21	$39.17	$39.69	$38.50	$38.53	$38.53	13,130
2023-09-20	$38.65	$38.76	$38.60	$38.76	$38.76	12,791
2023-09-19	$39.59	$39.67	$39.50	$39.67	$39.67	9,858
2023-09-18	$40.74	$40.80	$40.45	$40.80	$40.80	5,639
2023-09-15	$40.81	$40.81	$40.60	$40.68	$40.68	7,154
2023-09-14	$40.51	$41.39	$40.50	$41.38	$41.38	4,430
2023-09-13	$41.24	$41.28	$40.79	$40.79	$40.79	17,897
2023-09-12	$42.35	$42.35	$41.69	$41.76	$41.76	10,589
2023-09-11	$42.35	$42.35	$41.85	$42.35	$42.35	7,029
2023-09-08	$41.38	$41.38	$41.16	$41.31	$41.31	11,949
2023-09-07	$41.92	$41.92	$41.17	$41.28	$41.28	18,488
2023-09-06	$41.70	$41.70	$41.09	$41.23	$41.23	6,851
2023-09-05	$42.71	$42.71	$41.49	$41.68	$41.68	9,419
2023-09-01	$42.29	$42.29	$41.13	$41.14	$41.14	6,497
2023-08-31	$42.28	$42.37	$42.21	$42.30	$42.30	6,827
2023-08-30	$41.77	$41.94	$41.73	$41.78	$41.78	14,715
2023-08-29	$42.21	$42.21	$41.67	$42.21	$42.21	9,743
2023-08-28	$41.82	$42.30	$41.78	$42.26	$42.26	6,824
2023-08-25	$40.45	$40.74	$40.40	$40.50	$40.50	9,810
2023-08-24	$41.00	$41.26	$40.93	$41.08	$41.08	18,967
2023-08-23	$40.21	$40.39	$40.21	$40.39	$40.39	9,259
2023-08-22	$39.62	$39.71	$39.42	$39.54	$39.54	16,406
2023-08-21	$39.37	$39.58	$39.05	$39.33	$39.33	33,816
2023-08-18	$39.28	$39.62	$39.28	$39.62	$39.62	8,225
2023-08-17	$40.35	$40.35	$39.09	$39.50	$39.50	21,214
2023-08-16	$39.83	$40.10	$39.51	$39.73	$39.73	13,168
2023-08-15	$39.88	$40.53	$39.84	$39.88	$39.88	16,472
2023-08-14	$39.69	$40.29	$39.64	$40.29	$40.29	12,290
2023-08-11	$40.44	$40.44	$39.20	$39.81	$39.81	7,019
2023-08-10	$40.70	$40.76	$40.12	$40.12	$40.12	9,227
2023-08-09	$40.41	$40.41	$39.78	$39.82	$39.82	12,674
2023-08-08	$40.12	$40.12	$38.97	$39.53	$39.53	14,809
2023-08-07	$37.94	$38.11	$37.86	$38.11	$38.11	6,087
2023-08-04	$38.45	$38.65	$37.80	$38.01	$38.01	8,830
2023-08-03	$38.50	$38.50	$38.20	$38.27	$38.27	14,581
2023-08-02	$38.66	$38.76	$38.57	$38.64	$38.64	5,286
2023-08-01	$38.91	$38.95	$38.80	$38.88	$38.88	18,580
2023-07-31	$39.20	$39.20	$39.05	$39.10	$39.10	5,014
2023-07-28	$38.96	$39.34	$38.70	$38.81	$38.81	4,657
2023-07-27	$39.25	$39.97	$38.70	$39.68	$39.68	9,428
2023-07-26	$39.61	$40.38	$39.60	$39.66	$39.66	13,043
2023-07-25	$40.60	$40.60	$39.51	$40.60	$40.60	6,014
2023-07-24	$39.32	$39.63	$39.32	$39.63	$39.63	5,740
2023-07-21	$39.52	$39.52	$38.45	$39.46	$39.46	7,726
2023-07-20	$40.26	$40.26	$39.50	$39.58	$39.58	4,628
2023-07-19	$40.21	$40.86	$40.18	$40.26	$40.26	5,437
2023-07-18	$40.03	$40.38	$40.03	$40.18	$40.18	12,262
2023-07-17	$39.32	$39.47	$39.03	$39.47	$39.47	6,800
2023-07-14	$39.35	$39.38	$39.27	$39.27	$39.27	4,962
2023-07-13	$39.46	$39.54	$39.46	$39.54	$39.54	5,691
2023-07-12	$38.99	$39.05	$38.96	$38.98	$38.98	5,684
2023-07-11	$39.01	$39.01	$38.71	$38.90	$38.90	12,284
2023-07-10	$39.75	$39.86	$39.68	$39.86	$39.86	21,680
2023-07-07	$39.30	$39.66	$39.30	$39.66	$39.66	8,677
2023-07-06	$39.26	$39.33	$39.13	$39.30	$39.30	5,848
2023-07-05	$38.75	$38.81	$38.73	$38.80	$38.80	11,367
2023-07-03	$39.97	$39.97	$39.78	$39.89	$39.89	6,844
2023-06-30	$39.70	$39.83	$39.66	$39.72	$39.72	5,314
2023-06-29	$39.62	$39.62	$39.59	$39.59	$39.59	3,726
2023-06-28	$39.75	$39.84	$39.74	$39.79	$39.79	4,714
2023-06-27	$39.60	$39.60	$39.46	$39.58	$39.58	8,401
2023-06-26	$40.19	$40.22	$40.13	$40.22	$40.22	16,781
2023-06-23	$39.03	$39.37	$39.03	$39.26	$39.26	8,402
2023-06-22	$39.81	$39.91	$39.55	$39.63	$39.63	10,334
2023-06-21	$39.80	$40.26	$39.80	$40.26	$40.26	6,265
2023-06-20	$39.92	$39.95	$39.84	$39.94	$39.94	6,223
2023-06-16	$41.15	$41.15	$40.85	$40.93	$40.93	5,684
2023-06-15	$40.71	$40.95	$40.71	$40.87	$40.87	9,195
2023-06-14	$41.14	$41.18	$40.85	$41.04	$41.04	4,522
2023-06-13	$40.97	$41.06	$40.83	$40.86	$40.86	13,988
2023-06-12	$40.28	$40.42	$40.27	$40.37	$40.37	5,125
2023-06-09	$40.60	$41.01	$40.60	$40.60	$40.60	13,483
2023-06-08	$40.39	$40.69	$40.39	$40.58	$40.58	6,167
2023-06-07	$40.94	$40.94	$40.76	$40.85	$40.85	17,663
2023-06-06	$42.07	$42.21	$42.01	$42.21	$42.21	13,903
2023-06-05	$41.17	$41.40	$40.51	$40.55	$40.55	13,229
2023-06-02	$40.11	$40.16	$39.95	$39.99	$39.99	12,856
2023-06-01	$39.53	$39.59	$39.37	$39.59	$39.59	9,106
2023-05-31	$38.70	$38.78	$38.55	$38.71	$38.71	24,101
2023-05-30	$38.84	$38.84	$38.53	$38.59	$38.59	4,647
2023-05-26	$39.26	$39.33	$39.09	$39.13	$39.13	4,768
2023-05-25	$38.54	$38.88	$38.50	$38.88	$38.88	7,986
2023-05-24	$38.06	$38.06	$37.62	$37.64	$37.64	2,768
2023-05-23	$38.26	$38.26	$38.15	$38.15	$38.15	4,745
2023-05-22	$38.30	$38.30	$38.11	$38.20	$38.20	5,820
2023-05-19	$37.34	$37.41	$37.29	$37.38	$37.38	11,403
2023-05-18	$37.51	$38.00	$37.50	$38.00	$38.00	2,340
2023-05-17	$37.25	$37.32	$37.24	$37.32	$37.32	2,631
2023-05-16	$37.34	$37.34	$37.14	$37.24	$37.24	2,047
2023-05-15	$37.42	$37.54	$37.42	$37.50	$37.50	4,913
2023-05-12	$35.88	$35.88	$35.85	$35.86	$35.86	1,948
2023-05-11	$36.80	$36.80	$36.25	$36.25	$36.25	6,107
2023-05-10	$35.72	$35.72	$35.28	$35.62	$35.62	8,514
2023-05-09	$36.43	$36.43	$36.26	$36.33	$36.33	4,842
2023-05-08	$36.60	$36.60	$35.97	$35.97	$35.97	4,585
2023-05-05	$36.25	$36.41	$36.25	$36.41	$36.41	4,680
2023-05-04	$36.06	$36.27	$36.06	$36.22	$36.22	4,675
2023-05-03	$36.00	$36.11	$36.00	$36.11	$36.11	4,004
2023-05-02	$36.22	$36.22	$35.55	$35.65	$35.65	4,891
2023-05-01	$36.24	$36.60	$36.01	$36.60	$36.60	9,519
2023-04-28	$35.89	$36.09	$35.89	$36.07	$36.07	3,925
2023-04-27	$35.83	$36.15	$35.83	$36.15	$36.15	4,695
2023-04-26	$35.95	$36.09	$35.87	$35.87	$35.87	3,539
2023-04-25	$36.12	$36.15	$36.04	$36.09	$36.09	8,746
2023-04-24	$36.50	$36.60	$36.50	$36.60	$36.60	3,050
2023-04-21	$36.40	$36.55	$36.40	$36.43	$36.43	12,578
2023-04-20	$36.10	$36.19	$36.03	$36.10	$36.10	4,485
2023-04-19	$36.50	$36.50	$36.07	$36.08	$36.08	4,412
2023-04-18	$36.33	$36.33	$36.21	$36.25	$36.25	3,503
2023-04-17	$35.81	$35.81	$35.35	$35.36	$35.36	4,384
2023-04-14	$36.53	$36.53	$35.86	$35.95	$35.95	7,429
2023-04-13	$35.58	$36.16	$35.58	$35.92	$35.92	3,703
2023-04-12	$35.59	$35.65	$35.49	$35.65	$35.65	4,935
2023-04-11	$35.43	$35.44	$35.32	$35.44	$35.44	5,707
2023-04-10	$35.34	$35.50	$35.31	$35.50	$35.50	3,608
2023-04-06	$35.51	$35.51	$35.41	$35.41	$35.41	3,470
2023-04-05	$34.92	$34.92	$34.79	$34.83	$34.83	8,154
2023-04-04	$35.43	$35.43	$35.36	$35.42	$35.42	8,726
2023-04-03	$35.39	$35.47	$35.28	$35.28	$35.28	7,123
2023-03-31	$34.07	$35.21	$34.07	$35.21	$35.21	4,626
2023-03-30	$34.84	$34.95	$34.76	$34.95	$34.95	4,521
2023-03-29	$34.74	$34.83	$34.58	$34.83	$34.83	6,012
2023-03-28	$34.76	$34.79	$34.68	$34.79	$34.79	8,232
2023-03-27	$33.71	$34.02	$33.64	$34.02	$34.02	13,500
2023-03-24	$34.36	$34.36	$34.20	$34.33	$34.33	6,330
2023-03-23	$34.13	$34.13	$33.94	$33.97	$33.97	11,996
2023-03-22	$33.80	$33.90	$33.50	$33.75	$33.75	10,748
2023-03-21	$34.04	$34.30	$33.82	$34.30	$34.30	6,256
2023-03-20	$34.32	$34.33	$33.78	$34.33	$34.33	6,570
2023-03-17	$34.10	$34.10	$33.69	$33.99	$33.99	8,107
2023-03-16	$33.30	$33.50	$33.24	$33.36	$33.36	12,664
2023-03-15	$33.32	$33.51	$33.27	$33.39	$33.39	9,688
2023-03-14	$33.52	$33.77	$33.52	$33.76	$33.76	9,182
2023-03-13	$32.99	$33.36	$32.99	$33.18	$33.18	12,029
2023-03-10	$33.53	$33.55	$33.10	$33.30	$33.30	7,617
2023-03-09	$32.93	$33.05	$32.70	$32.70	$32.70	17,053
2023-03-08	$31.73	$31.84	$31.68	$31.68	$31.68	5,673
2023-03-07	$32.16	$32.51	$31.92	$31.92	$31.92	8,494
2023-03-06	$32.80	$32.80	$32.61	$32.61	$32.61	6,889
2023-03-03	$32.90	$32.93	$32.57	$32.83	$32.83	11,641
2023-03-02	$32.07	$32.07	$31.77	$31.87	$31.87	4,542
2023-03-01	$32.40	$32.40	$31.92	$32.04	$32.04	13,287
2023-02-28	$30.38	$30.98	$30.38	$30.59	$30.59	13,241
2023-02-27	$29.65	$29.66	$29.47	$29.48	$29.48	9,501
2023-02-24	$29.99	$29.99	$29.76	$29.76	$29.76	26,265
2023-02-23	$30.40	$30.40	$29.92	$30.17	$30.17	9,777
2023-02-22	$30.54	$30.54	$29.99	$30.04	$30.04	7,724
2023-02-21	$30.68	$30.68	$30.24	$30.24	$30.24	4,447
2023-02-17	$30.16	$30.16	$29.69	$30.03	$30.03	7,506
2023-02-16	$29.65	$29.84	$29.65	$29.84	$29.84	3,992
2023-02-15	$30.10	$30.10	$29.65	$29.85	$29.85	2,936
2023-02-14	$30.90	$30.90	$30.17	$30.49	$30.49	6,320
2023-02-13	$30.76	$30.76	$30.28	$30.62	$30.62	7,750
2023-02-10	$31.18	$31.18	$30.83	$30.91	$30.91	1,968
2023-02-09	$31.14	$31.22	$30.84	$31.22	$31.22	5,663
2023-02-08	$31.34	$31.34	$30.89	$30.97	$30.97	6,852
2023-02-07	$30.90	$31.22	$30.64	$31.22	$31.22	7,113
2023-02-06	$30.29	$30.33	$30.16	$30.26	$30.26	7,568
2023-02-03	$30.26	$30.51	$30.26	$30.41	$30.41	1,858
2023-02-02	$30.98	$30.98	$30.45	$30.54	$30.54	4,008
2023-02-01	$31.96	$32.03	$31.39	$31.61	$31.61	4,804
2023-01-31	$32.86	$32.86	$32.35	$32.47	$32.47	1,333
2023-01-30	$32.38	$32.42	$32.29	$32.34	$32.34	3,860
2023-01-27	$33.00	$33.00	$32.42	$32.62	$32.62	6,604
2023-01-26	$32.72	$32.81	$32.67	$32.67	$32.67	2,100
2023-01-25	$32.53	$32.87	$32.38	$32.75	$32.75	1,925
2023-01-24	$32.49	$32.56	$32.24	$32.24	$32.24	4,609
2023-01-23	$31.37	$31.87	$31.37	$31.87	$31.87	4,187
2023-01-20	$31.55	$31.62	$31.33	$31.33	$31.33	3,516
2023-01-19	$31.81	$31.94	$31.77	$31.80	$31.80	6,084
2023-01-18	$32.94	$32.95	$32.42	$32.49	$32.49	4,288
2023-01-17	$32.32	$32.43	$32.25	$32.25	$32.25	2,247
2023-01-13	$30.94	$31.16	$30.81	$31.16	$31.16	3,733
2023-01-12	$29.75	$30.56	$29.75	$30.43	$30.43	9,189
2023-01-11	$30.26	$30.26	$29.08	$29.08	$29.08	2,265
2023-01-10	$29.02	$29.25	$29.02	$29.25	$29.25	3,037
2023-01-09	$29.55	$29.75	$29.54	$29.57	$29.57	4,890
2023-01-06	$29.11	$29.55	$28.98	$29.55	$29.55	18,701
2023-01-05	$29.12	$29.51	$29.12	$29.33	$29.33	33,716
2023-01-04	$29.93	$30.09	$29.21	$30.00	$30.00	7,628
2023-01-03	$31.50	$31.50	$30.50	$30.66	$30.66	3,274
2022-12-30	$31.28	$31.29	$30.63	$30.63	$30.63	3,473
2022-12-29	$31.54	$31.54	$30.95	$31.24	$31.24	2,344
2022-12-28	$31.95	$31.95	$30.27	$30.79	$30.79	9,678
2022-12-27	$31.00	$31.35	$31.00	$31.30	$31.30	3,279
2022-12-23	$30.79	$31.68	$30.79	$31.67	$31.67	5,478
2022-12-22	$32.02	$32.02	$31.67	$31.86	$31.86	5,328
2022-12-21	$32.62	$32.63	$32.14	$32.14	$32.14	10,068
2022-12-20	$33.88	$33.88	$32.92	$33.18	$33.18	10,184
2022-12-19	$31.56	$32.90	$31.56	$32.42	$32.42	12,360
2022-12-16	$32.33	$32.79	$32.33	$32.58	$32.58	4,900
2022-12-15	$33.36	$33.36	$32.30	$32.61	$32.61	9,054
2022-12-14	$33.75	$34.28	$33.56	$33.89	$33.89	149,303
2022-12-13	$33.59	$33.63	$33.31	$33.35	$33.35	32,909
2022-12-12	$32.76	$32.85	$32.61	$32.66	$32.66	3,801
2022-12-09	$32.71	$33.07	$32.65	$32.93	$32.93	3,417
2022-12-08	$32.42	$32.49	$32.23	$32.32	$32.32	3,858
2022-12-07	$32.96	$32.96	$32.19	$32.73	$32.73	2,759
2022-12-06	$32.87	$32.90	$32.63	$32.79	$32.79	5,836
2022-12-05	$33.40	$33.40	$32.88	$33.04	$33.04	6,503
2022-12-02	$33.20	$33.50	$33.20	$33.50	$33.50	4,734
2022-12-01	$32.15	$33.83	$32.15	$32.54	$32.54	5,399
2022-11-30	$30.30	$31.62	$30.30	$31.46	$31.46	7,004
2022-11-29	$31.20	$31.63	$31.11	$31.17	$31.17	17,155
2022-11-28	$31.44	$31.44	$31.13	$31.13	$31.13	5,005
2022-11-25	$31.84	$31.84	$30.07	$30.96	$30.96	3,954
2022-11-23	$30.55	$30.84	$30.55	$30.75	$30.75	11,738
2022-11-22	$30.23	$30.89	$29.28	$30.89	$30.89	3,274
2022-11-21	$29.67	$30.10	$29.66	$29.69	$29.69	7,754
2022-11-18	$29.78	$30.32	$29.75	$29.75	$29.75	2,694
2022-11-17	$29.56	$29.56	$29.29	$29.37	$29.37	10,259
2022-11-16	$29.66	$29.66	$28.46	$29.21	$29.21	5,089
2022-11-15	$29.46	$29.46	$29.24	$29.42	$29.42	5,279
2022-11-14	$29.62	$29.86	$29.46	$29.53	$29.53	2,757
2022-11-11	$30.03	$30.03	$29.24	$30.02	$30.02	4,882
2022-11-10	$28.40	$29.55	$28.37	$29.07	$29.07	99,158
2022-11-09	$28.97	$28.97	$27.99	$28.08	$28.08	8,272
2022-11-08	$28.43	$28.50	$28.33	$28.49	$28.49	10,307
2022-11-07	$29.11	$29.41	$28.10	$28.60	$28.60	43,215
2022-11-04	$29.01	$29.01	$28.10	$28.43	$28.43	20,891
2022-11-03	$28.57	$28.57	$27.89	$28.04	$28.04	8,640
2022-11-02	$29.07	$29.07	$27.91	$27.93	$27.93	5,656
2022-11-01	$27.68	$27.92	$27.63	$27.73	$27.73	52,390
2022-10-31	$27.34	$27.45	$27.34	$27.36	$27.36	12,448
2022-10-28	$27.60	$27.60	$27.42	$27.48	$27.48	11,702
2022-10-27	$27.77	$27.82	$27.60	$27.60	$27.60	6,129
2022-10-26	$27.31	$27.69	$27.31	$27.69	$27.69	3,795
2022-10-25	$27.20	$27.34	$26.83	$27.26	$27.26	53,692
2022-10-24	$26.47	$27.42	$26.47	$26.98	$26.98	14,951
2022-10-21	$26.47	$27.77	$26.16	$27.35	$27.35	21,833
2022-10-20	$26.40	$27.59	$26.40	$27.05	$27.05	7,763
2022-10-19	$26.77	$27.23	$26.58	$26.58	$26.58	7,186
2022-10-18	$27.47	$27.60	$27.24	$27.24	$27.24	11,203
2022-10-17	$26.51	$27.90	$26.46	$27.03	$27.03	37,503
2022-10-14	$27.45	$27.45	$26.87	$27.24	$27.24	6,044
2022-10-13	$26.69	$27.44	$26.49	$27.44	$27.44	18,622
2022-10-12	$27.89	$27.89	$26.73	$27.00	$27.00	22,415
2022-10-11	$28.09	$28.09	$26.72	$27.11	$27.11	16,592
2022-10-10	$28.03	$28.03	$27.08	$27.72	$27.72	16,366
2022-10-07	$27.08	$28.08	$27.08	$27.81	$27.81	9,199
2022-10-06	$28.08	$28.08	$27.67	$27.98	$27.98	14,956
2022-10-05	$27.80	$28.08	$27.33	$27.99	$27.99	11,499
2022-10-04	$28.61	$28.61	$27.87	$28.08	$28.08	25,044
2022-10-03	$26.46	$27.41	$26.46	$27.41	$27.41	22,568
2022-09-30	$26.68	$27.52	$26.68	$27.30	$27.30	15,748
2022-09-29	$26.93	$27.82	$26.93	$27.29	$27.29	19,419
2022-09-28	$27.17	$27.59	$27.10	$27.43	$27.43	14,042
2022-09-27	$26.31	$27.64	$26.31	$27.03	$27.03	141,186
2022-09-26	$27.38	$27.38	$26.84	$26.84	$26.84	23,177
2022-09-23	$26.32	$27.60	$26.32	$26.86	$26.86	12,294
2022-09-22	$27.88	$27.88	$27.17	$27.85	$27.85	12,894
2022-09-21	$27.36	$27.55	$27.09	$27.09	$27.09	7,836
2022-09-20	$28.29	$28.29	$27.43	$27.55	$27.55	29,105
2022-09-19	$28.40	$28.40	$27.73	$28.31	$28.31	14,019
2022-09-16	$27.54	$27.83	$27.54	$27.73	$27.73	26,669
2022-09-15	$27.80	$27.87	$27.69	$27.84	$27.84	17,002
2022-09-14	$27.78	$27.90	$27.71	$27.81	$27.81	5,802
2022-09-13	$28.18	$28.18	$27.33	$27.40	$27.40	26,009
2022-09-12	$27.69	$27.99	$27.50	$27.90	$27.90	30,156
2022-09-09	$28.00	$28.11	$27.88	$27.88	$27.88	82,407
2022-09-08	$27.37	$27.37	$27.05	$27.29	$27.29	40,801
2022-09-07	$26.29	$26.56	$26.27	$26.56	$26.56	67,957
2022-09-06	$26.57	$26.67	$26.36	$26.61	$26.61	20,817
2022-09-02	$27.21	$27.35	$27.10	$27.12	$27.12	26,154
2022-09-01	$27.60	$27.60	$27.40	$27.50	$27.50	40,049
2022-08-31	$26.79	$27.81	$26.79	$27.59	$27.59	28,702
2022-08-30	$27.95	$27.99	$27.67	$27.74	$27.74	19,805
2022-08-29	$27.98	$27.98	$27.15	$27.24	$27.24	4,415
2022-08-26	$27.74	$28.14	$27.42	$27.42	$27.42	4,430
2022-08-25	$27.30	$27.46	$27.30	$27.44	$27.44	6,689
2022-08-24	$27.23	$27.52	$27.10	$27.23	$27.23	47,033
2022-08-23	$27.30	$27.55	$27.30	$27.42	$27.42	9,646
2022-08-22	$27.43	$27.43	$27.29	$27.34	$27.34	6,929
2022-08-19	$27.96	$27.96	$27.86	$27.96	$27.96	5,714
2022-08-18	$28.68	$28.68	$28.22	$28.31	$28.31	3,973
2022-08-17	$28.34	$28.34	$28.06	$28.17	$28.17	6,208
2022-08-16	$28.38	$28.38	$27.96	$28.15	$28.15	4,679
2022-08-15	$28.32	$28.32	$28.07	$28.12	$28.12	3,484
2022-08-12	$27.79	$27.88	$27.76	$27.88	$27.88	7,327
2022-08-11	$28.21	$28.22	$28.01	$28.06	$28.06	5,627
2022-08-10	$27.60	$28.15	$27.60	$28.10	$28.10	23,866
2022-08-09	$27.33	$27.38	$27.28	$27.35	$27.35	25,177
2022-08-08	$27.58	$27.59	$27.45	$27.54	$27.54	6,485
2022-08-05	$27.42	$27.52	$27.32	$27.52	$27.52	7,898
2022-08-04	$27.28	$27.52	$27.28	$27.49	$27.49	8,664
2022-08-03	$27.57	$27.66	$27.48	$27.60	$27.60	14,871
2022-08-02	$28.59	$28.59	$28.21	$28.21	$28.21	18,339
2022-08-01	$28.13	$28.24	$28.13	$28.20	$28.20	13,203
2022-07-29	$26.73	$26.74	$26.11	$26.70	$26.70	5,962
2022-07-28	$26.04	$26.24	$26.04	$26.17	$26.17	10,030
2022-07-27	$25.29	$25.92	$25.29	$25.92	$25.92	5,474
2022-07-26	$25.45	$25.50	$25.38	$25.38	$25.38	7,062
2022-07-25	$25.58	$25.58	$25.45	$25.53	$25.53	14,061
2022-07-22	$25.63	$25.70	$25.51	$25.52	$25.52	28,716
2022-07-21	$25.90	$25.90	$25.33	$25.58	$25.58	16,226
2022-07-20	$24.85	$25.24	$24.85	$24.89	$24.89	26,094
2022-07-19	$24.84	$24.86	$24.39	$24.77	$24.77	78,256
2022-07-18	$25.45	$25.58	$24.89	$24.93	$24.93	55,682
2022-07-15	$24.98	$24.98	$24.84	$24.95	$24.95	8,851
2022-07-14	$24.36	$24.58	$24.36	$24.58	$24.58	36,317
2022-07-13	$24.78	$24.99	$24.78	$24.94	$24.94	13,312
2022-07-12	$25.36	$25.37	$25.24	$25.28	$25.28	20,392
2022-07-11	$25.57	$25.73	$25.26	$25.31	$25.31	25,006
2022-07-08	$25.22	$25.32	$25.21	$25.27	$25.27	19,641
2022-07-07	$25.86	$25.86	$25.75	$25.77	$25.77	35,151
2022-07-06	$25.21	$25.21	$24.62	$25.01	$25.01	75,023
2022-07-05	$24.35	$24.35	$24.07	$24.23	$24.23	19,951
2022-07-01	$24.58	$24.75	$24.56	$24.72	$24.72	16,304
2022-06-30	$23.33	$24.84	$23.33	$24.40	$24.40	31,845
2022-06-29	$24.29	$24.36	$24.21	$24.35	$24.35	17,289
2022-06-28	$24.37	$24.37	$24.15	$24.15	$24.15	51,209
2022-06-27	$24.20	$24.70	$24.10	$24.12	$24.12	31,732
2022-06-24	$24.67	$24.67	$24.32	$24.41	$24.41	37,340
2022-06-23	$22.81	$22.97	$22.38	$22.84	$22.84	53,139
2022-06-22	$22.51	$22.59	$22.31	$22.39	$22.39	76,410
2022-06-21	$22.06	$22.07	$21.94	$21.94	$21.94	65,169
2022-06-17	$22.86	$22.86	$22.02	$22.16	$22.16	84,995
2022-06-16	$22.67	$22.81	$22.60	$22.74	$22.74	59,504
2022-06-15	$22.40	$22.91	$22.40	$22.89	$22.89	78,364
2022-06-14	$22.57	$22.57	$22.10	$22.44	$22.44	74,656
2022-06-13	$22.28	$22.35	$22.03	$22.03	$22.03	115,123
2022-06-10	$22.17	$22.25	$22.05	$22.07	$22.07	130,650
2022-06-09	$22.77	$22.77	$22.53	$22.57	$22.57	17,101
2022-06-08	$22.40	$22.74	$22.40	$22.57	$22.57	77,926
2022-06-07	$22.69	$22.71	$22.54	$22.69	$22.69	99,997
2022-06-06	$23.03	$23.15	$22.90	$22.93	$22.93	43,707
2022-06-03	$22.96	$23.03	$22.87	$22.91	$22.91	21,372
2022-06-02	$23.09	$23.27	$23.07	$23.27	$23.27	31,322
2022-06-01	$23.61	$23.72	$23.38	$23.40	$23.40	46,006
2022-05-31	$24.22	$24.31	$24.20	$24.22	$24.22	30,396
2022-05-27	$24.42	$24.63	$24.42	$24.57	$24.57	8,869
2022-05-26	$25.01	$25.07	$24.94	$25.07	$25.07	21,022
2022-05-25	$24.88	$25.26	$24.88	$25.17	$25.17	28,688
2022-05-24	$25.01	$25.04	$24.85	$24.91	$24.91	39,764
2022-05-23	$24.93	$24.93	$24.82	$24.82	$24.82	21,999
2022-05-20	$24.57	$24.57	$24.39	$24.50	$24.50	18,959
2022-05-19	$24.01	$24.43	$24.01	$24.31	$24.31	19,215
2022-05-18	$23.96	$24.29	$23.96	$24.07	$24.07	47,840
2022-05-17	$24.14	$24.24	$24.09	$24.21	$24.21	73,799
2022-05-16	$24.29	$24.37	$24.24	$24.33	$24.33	33,638
2022-05-13	$24.64	$24.73	$24.61	$24.63	$24.63	36,473
2022-05-12	$23.45	$23.49	$23.25	$23.42	$23.42	62,944
2022-05-11	$23.36	$23.48	$23.05	$23.10	$23.10	304,253
2022-05-10	$23.19	$23.19	$22.90	$23.02	$23.02	426,834
2022-05-09	$22.90	$23.65	$22.90	$23.50	$23.50	411,925
2022-05-06	$24.96	$25.59	$24.96	$25.49	$25.49	74,556
2022-05-05	$25.25	$25.35	$25.10	$25.28	$25.28	51,582
2022-05-04	$25.69	$25.84	$25.16	$25.84	$25.84	49,809
2022-05-03	$25.28	$25.87	$25.23	$25.56	$25.56	44,320
2022-05-02	$25.09	$25.24	$25.03	$25.16	$25.16	29,062
2022-04-29	$26.17	$26.25	$26.04	$26.04	$26.04	21,172
2022-04-28	$25.00	$26.07	$25.00	$26.05	$26.05	37,880
2022-04-27	$26.00	$26.00	$25.79	$25.80	$25.80	55,123
2022-04-26	$26.50	$26.55	$26.15	$26.15	$26.15	50,730
2022-04-25	$26.59	$26.66	$26.50	$26.61	$26.61	23,804
2022-04-22	$26.35	$26.47	$26.20	$26.31	$26.31	33,447
2022-04-21	$27.33	$27.40	$26.25	$26.48	$26.48	32,977
2022-04-20	$26.78	$27.08	$26.71	$26.81	$26.81	89,856
2022-04-19	$26.23	$26.40	$26.21	$26.40	$26.40	316,334
2022-04-18	$26.73	$26.73	$26.55	$26.55	$26.55	302,623
2022-04-14	$27.89	$27.95	$27.71	$27.73	$27.73	60,627
2022-04-13	$27.57	$27.73	$27.55	$27.66	$27.66	25,125
2022-04-12	$27.73	$27.76	$27.53	$27.64	$27.64	23,436
2022-04-11	$28.50	$28.50	$27.70	$27.94	$27.94	28,966
2022-04-08	$28.72	$28.72	$28.23	$28.33	$28.33	25,777
2022-04-07	$28.38	$28.51	$28.36	$28.42	$28.42	29,173
2022-04-06	$27.72	$27.72	$27.47	$27.61	$27.61	40,130
2022-04-05	$28.04	$28.04	$27.73	$27.87	$27.87	23,007
2022-04-04	$28.64	$28.85	$28.64	$28.70	$28.70	16,561
2022-04-01	$28.63	$28.63	$28.50	$28.59	$28.59	10,178
2022-03-31	$28.54	$28.61	$28.41	$28.47	$28.47	17,399
2022-03-30	$29.25	$29.25	$28.99	$29.06	$29.06	28,967
2022-03-29	$29.24	$29.24	$29.04	$29.14	$29.14	21,727
2022-03-28	$28.88	$28.88	$28.57	$28.79	$28.79	20,586
2022-03-25	$29.64	$29.64	$29.30	$29.30	$29.30	10,846
2022-03-24	$29.23	$29.24	$29.08	$29.13	$29.13	12,218
2022-03-23	$29.60	$29.60	$29.12	$29.32	$29.32	12,562
2022-03-22	$29.07	$29.19	$29.05	$29.19	$29.19	34,884
2022-03-21	$28.94	$29.47	$28.94	$29.38	$29.38	33,705
2022-03-18	$29.23	$29.45	$29.23	$29.38	$29.38	33,705
2022-03-17	$28.74	$28.93	$28.74	$28.90	$28.90	24,389
2022-03-16	$28.37	$29.30	$28.37	$29.25	$29.25	41,917
2022-03-15	$29.14	$29.31	$29.11	$29.31	$29.31	59,496
2022-03-14	$28.33	$28.51	$28.24	$28.25	$28.25	16,899
2022-03-11	$29.35	$29.35	$28.45	$28.55	$28.55	53,209
2022-03-10	$29.27	$29.52	$29.27	$29.46	$29.46	48,417
2022-03-09	$29.32	$29.32	$28.49	$28.91	$28.91	66,473
2022-03-08	$28.46	$28.53	$28.27	$28.44	$28.44	53,915
2022-03-07	$30.04	$30.18	$29.80	$30.02	$30.02	42,666
2022-03-04	$29.49	$29.65	$29.49	$29.58	$29.58	22,506
2022-03-03	$29.29	$29.29	$29.10	$29.28	$29.28	58,470
2022-03-02	$29.23	$29.28	$29.05	$29.26	$29.26	26,042
2022-03-01	$28.93	$29.06	$28.63	$28.63	$28.63	36,137
2022-02-28	$29.06	$29.23	$28.97	$29.15	$29.15	21,908
2022-02-25	$28.28	$28.55	$28.20	$28.55	$28.55	34,328
2022-02-24	$27.47	$27.71	$27.30	$27.71	$27.71	36,965
2022-02-23	$27.97	$27.97	$27.77	$27.77	$27.77	20,329
2022-02-22	$27.99	$28.05	$27.93	$27.99	$27.99	21,649
2022-02-18	$28.69	$28.74	$28.60	$28.67	$28.67	12,130
2022-02-17	$29.00	$29.00	$28.52	$28.56	$28.56	22,365
2022-02-16	$27.57	$28.66	$27.57	$28.66	$28.66	11,097
2022-02-15	$28.67	$28.67	$28.29	$28.48	$28.48	45,319
2022-02-14	$27.77	$27.81	$27.65	$27.78	$27.78	15,386
2022-02-11	$27.96	$27.96	$27.75	$27.81	$27.81	9,780
2022-02-10	$27.95	$28.08	$27.77	$27.77	$27.77	15,451
2022-02-09	$27.50	$27.53	$27.44	$27.51	$27.51	20,446
2022-02-08	$27.83	$27.98	$27.83	$27.96	$27.96	29,862
2022-02-07	$28.23	$28.23	$28.02	$28.02	$28.02	37,540
2022-02-04	$28.98	$28.98	$28.08	$28.35	$28.35	15,898
2022-02-03	$28.52	$28.57	$28.33	$28.33	$28.33	12,419
2022-02-02	$28.64	$28.64	$28.46	$28.46	$28.46	13,345
2022-02-01	$28.01	$28.01	$27.67	$27.89	$27.89	32,058
2022-01-31	$28.00	$28.14	$27.50	$28.14	$28.14	28,624
2022-01-28	$27.40	$27.69	$27.36	$27.53	$27.53	18,993
2022-01-27	$27.84	$27.84	$27.11	$27.21	$27.21	41,551
2022-01-26	$27.90	$28.18	$27.55	$27.72	$27.72	44,427
2022-01-25	$27.61	$28.01	$27.42	$27.94	$27.94	25,893
2022-01-24	$28.08	$28.19	$27.56	$28.16	$28.16	21,037
2022-01-21	$28.57	$28.96	$28.46	$28.54	$28.54	26,358
2022-01-20	$28.21	$28.51	$28.21	$28.35	$28.35	35,759
2022-01-19	$28.06	$28.08	$27.93	$28.01	$28.01	16,654
2022-01-18	$28.83	$28.86	$28.69	$28.82	$28.82	11,747
2022-01-14	$29.64	$29.65	$29.47	$29.55	$29.55	10,544
2022-01-13	$30.25	$30.36	$30.09	$30.12	$30.12	7,304
2022-01-12	$30.60	$30.60	$30.21	$30.48	$30.48	14,325
2022-01-11	$30.60	$31.32	$30.40	$30.68	$30.68	11,541
2022-01-10	$30.67	$30.84	$30.57	$30.84	$30.84	7,855
2022-01-07	$30.65	$30.79	$30.49	$30.79	$30.79	19,999
2022-01-06	$30.54	$30.66	$30.52	$30.58	$30.58	9,481
2022-01-05	$31.13	$31.13	$30.69	$30.74	$30.74	23,147
2022-01-04	$31.00	$31.00	$30.71	$30.86	$30.86	24,182
2022-01-03	$31.30	$31.30	$30.45	$30.76	$30.76	7,947
2021-12-31	$30.44	$30.72	$30.43	$30.50	$30.50	10,573
2021-12-30	$30.49	$30.49	$30.39	$30.45	$30.45	9,805
2021-12-29	$30.77	$30.77	$30.26	$30.59	$30.59	10,473
2021-12-28	$31.48	$31.48	$30.65	$30.87	$30.87	14,432
2021-12-27	$31.15	$31.15	$30.17	$30.54	$30.54	12,368
2021-12-23	$30.40	$30.48	$30.40	$30.48	$30.48	11,470
2021-12-22	$30.21	$30.29	$30.20	$30.24	$30.24	8,320
2021-12-21	$31.31	$31.31	$30.81	$30.81	$30.81	10,903
2021-12-20	$30.56	$31.00	$30.49	$30.50	$30.50	7,946
2021-12-17	$30.72	$30.72	$30.65	$30.69	$30.69	9,116
2021-12-16	$31.18	$31.22	$31.07	$31.07	$31.07	69,633
2021-12-15	$30.86	$31.04	$30.86	$31.01	$31.01	5,989
2021-12-14	$31.07	$31.07	$30.24	$30.34	$30.34	13,435
2021-12-13	$29.87	$29.94	$29.82	$29.94	$29.94	7,861
2021-12-10	$30.79	$30.79	$30.00	$30.05	$30.05	6,523
2021-12-09	$30.37	$30.37	$30.19	$30.19	$30.19	10,118
2021-12-08	$30.26	$30.37	$30.26	$30.37	$30.37	12,193
2021-12-07	$30.58	$30.76	$30.58	$30.76	$30.76	13,379
2021-12-06	$30.46	$30.46	$30.36	$30.44	$30.44	16,937
2021-12-03	$30.51	$30.91	$30.08	$30.19	$30.19	12,115
2021-12-02	$28.69	$29.82	$28.69	$29.78	$29.78	16,618
2021-12-01	$29.74	$29.82	$29.45	$29.45	$29.45	11,643
2021-11-30	$30.12	$30.14	$29.74	$30.00	$30.00	30,573
2021-11-29	$30.54	$30.67	$30.47	$30.67	$30.67	9,580
2021-11-26	$30.45	$30.49	$30.18	$30.30	$30.30	5,607
2021-11-24	$31.35	$31.35	$30.49	$30.59	$30.59	17,902
2021-11-23	$30.41	$30.41	$30.29	$30.36	$30.36	7,122
2021-11-22	$30.65	$30.65	$30.42	$30.42	$30.42	21,623
2021-11-19	$31.40	$31.40	$30.58	$30.71	$30.71	8,556
2021-11-18	$30.79	$31.01	$30.79	$30.97	$30.97	10,735
2021-11-17	$31.24	$31.35	$31.24	$31.33	$31.33	5,625
2021-11-16	$31.27	$31.82	$31.27	$31.53	$31.53	10,868
2021-11-15	$31.16	$31.25	$31.16	$31.17	$31.17	8,365
2021-11-12	$31.20	$31.37	$31.20	$31.37	$31.37	4,025
2021-11-11	$31.22	$31.27	$31.15	$31.15	$31.15	19,007
2021-11-10	$31.90	$31.90	$30.62	$30.62	$30.62	21,271
2021-11-09	$30.42	$30.82	$30.27	$30.31	$30.31	7,669
2021-11-08	$30.00	$30.21	$30.00	$30.21	$30.21	5,251
2021-11-05	$31.00	$31.07	$30.97	$31.04	$31.04	3,731
2021-11-04	$31.08	$32.17	$31.08	$32.17	$32.17	10,796
2021-11-03	$30.07	$30.15	$29.96	$30.15	$30.15	10,668
2021-11-02	$30.00	$30.11	$29.97	$30.03	$30.03	6,450
2021-11-01	$31.28	$31.28	$30.50	$30.56	$30.56	20,859
2021-10-29	$29.82	$29.98	$29.82	$29.95	$29.95	4,957
2021-10-28	$29.79	$30.07	$29.61	$29.64	$29.64	10,917
2021-10-27	$30.03	$30.03	$29.80	$29.80	$29.80	30,298
2021-10-26	$29.09	$29.09	$28.67	$28.74	$28.74	20,787
2021-10-25	$28.98	$29.12	$28.93	$29.12	$29.12	9,237
2021-10-22	$29.49	$29.52	$28.82	$29.43	$29.43	12,825
2021-10-21	$29.29	$29.29	$29.10	$29.11	$29.11	9,710
2021-10-20	$28.97	$29.96	$28.97	$29.91	$29.91	5,603
2021-10-19	$29.73	$29.91	$29.73	$29.85	$29.85	12,351
2021-10-18	$29.58	$29.68	$29.16	$29.31	$29.31	9,181
2021-10-15	$29.84	$29.91	$29.80	$29.90	$29.90	28,264
2021-10-14	$30.56	$30.56	$29.54	$29.66	$29.66	9,936
2021-10-13	$29.43	$29.52	$29.39	$29.41	$29.41	8,311
2021-10-12	$29.03	$29.12	$29.01	$29.12	$29.12	9,547
2021-10-11	$29.69	$29.69	$29.39	$29.39	$29.39	26,813
2021-10-08	$28.90	$28.95	$28.83	$28.87	$28.87	8,148
2021-10-07	$29.32	$29.32	$29.09	$29.20	$29.20	9,862
2021-10-06	$28.60	$28.93	$28.49	$28.81	$28.81	11,051
2021-10-05	$28.52	$28.61	$27.67	$28.40	$28.40	29,802
2021-10-04	$28.91	$28.91	$28.32	$28.41	$28.41	39,487
2021-10-01	$29.74	$29.83	$29.54	$29.83	$29.83	15,639
2021-09-30	$29.60	$29.73	$29.54	$29.70	$29.70	10,095
2021-09-29	$29.55	$29.55	$28.94	$28.98	$28.98	9,717
2021-09-28	$29.00	$29.45	$28.83	$29.45	$29.45	14,843
2021-09-27	$30.31	$30.31	$29.86	$29.86	$29.86	11,988
2021-09-24	$30.46	$31.11	$30.46	$30.64	$30.64	5,476
2021-09-23	$30.89	$31.03	$30.85	$30.93	$30.93	8,683
2021-09-22	$31.50	$31.50	$30.80	$30.80	$30.80	23,429
2021-09-21	$31.20	$31.97	$31.20	$31.85	$31.85	25,540
2021-09-20	$32.18	$32.49	$31.86	$31.98	$31.98	12,130
2021-09-17	$32.23	$32.23	$32.10	$32.20	$32.20	8,024
2021-09-16	$32.48	$32.79	$32.33	$32.42	$32.42	20,601
2021-09-15	$32.33	$32.57	$32.33	$32.57	$32.57	26,290
2021-09-14	$32.81	$32.81	$31.96	$31.98	$31.98	20,872
2021-09-13	$32.46	$32.63	$32.23	$32.36	$32.36	8,057
2021-09-10	$33.14	$33.14	$31.95	$31.95	$31.95	9,333
2021-09-09	$31.75	$31.77	$31.50	$31.71	$31.71	7,969
2021-09-08	$32.00	$32.00	$31.03	$31.04	$31.04	15,125
2021-09-07	$31.20	$31.39	$31.06	$31.10	$31.10	10,766
2021-09-03	$31.47	$31.47	$30.57	$30.82	$30.82	20,347
2021-09-02	$30.00	$30.08	$29.95	$30.06	$30.06	7,762
2021-09-01	$30.00	$30.00	$29.51	$29.61	$29.61	18,855
2021-08-31	$29.59	$29.61	$29.44	$29.53	$29.53	27,005
2021-08-30	$29.45	$29.45	$28.97	$29.03	$29.03	15,431
2021-08-27	$28.77	$28.94	$28.77	$28.87	$28.87	23,817
2021-08-26	$28.70	$28.97	$28.68	$28.75	$28.75	10,286
2021-08-25	$29.23	$29.23	$28.35	$28.54	$28.54	36,379
2021-08-24	$29.83	$29.83	$28.69	$28.80	$28.80	25,875
2021-08-23	$29.03	$29.03	$28.20	$28.30	$28.30	12,881
2021-08-20	$28.51	$28.51	$28.20	$28.40	$28.40	46,198
2021-08-19	$27.51	$28.00	$27.51	$27.71	$27.71	31,794
2021-08-18	$27.43	$27.45	$27.33	$27.43	$27.43	23,271
2021-08-17	$27.70	$27.70	$27.58	$27.69	$27.69	9,322
2021-08-16	$27.50	$27.50	$27.36	$27.43	$27.43	5,497
2021-08-13	$27.66	$27.66	$27.39	$27.47	$27.47	6,214
2021-08-12	$27.41	$27.41	$27.27	$27.27	$27.27	6,958
2021-08-11	$28.00	$28.00	$27.44	$27.82	$27.82	9,677
2021-08-10	$27.25	$27.37	$27.16	$27.37	$27.37	37,936
2021-08-09	$27.17	$27.19	$27.10	$27.17	$27.17	10,115
2021-08-06	$27.95	$27.95	$27.09	$27.15	$27.15	6,022
2021-08-05	$26.91	$27.26	$26.91	$27.09	$27.09	8,700
2021-08-04	$26.97	$26.97	$26.80	$26.93	$26.93	86,083
2021-08-03	$26.01	$26.83	$26.01	$26.68	$26.68	52,949
2021-08-02	$27.36	$27.36	$26.84	$27.08	$27.08	17,523
2021-07-30	$26.15	$26.28	$25.70	$26.28	$26.28	39,119
2021-07-29	$25.90	$25.97	$25.90	$25.93	$25.93	8,807
2021-07-28	$26.33	$26.37	$26.22	$26.33	$26.33	5,969
2021-07-27	$25.95	$26.14	$25.95	$26.07	$26.07	33,374
2021-07-26	$26.86	$26.86	$26.10	$26.22	$26.22	11,923
2021-07-23	$26.47	$26.47	$26.04	$26.07	$26.07	13,222
2021-07-22	$26.46	$26.51	$26.26	$26.26	$26.26	10,315
2021-07-21	$25.89	$26.01	$25.85	$26.01	$26.01	9,046
2021-07-20	$25.95	$26.02	$25.91	$25.95	$25.95	20,374
2021-07-19	$25.68	$25.81	$25.53	$25.57	$25.57	14,153
2021-07-16	$25.95	$26.00	$25.95	$25.99	$25.99	4,204
2021-07-15	$26.17	$26.22	$26.08	$26.22	$26.22	12,268
2021-07-14	$26.21	$26.35	$26.18	$26.32	$26.32	8,263
2021-07-13	$26.95	$27.00	$26.48	$26.48	$26.48	11,778
2021-07-12	$26.04	$26.74	$25.99	$26.21	$26.21	23,422
2021-07-09	$26.29	$26.32	$25.52	$25.59	$25.59	10,297
2021-07-08	$25.89	$25.89	$25.45	$25.89	$25.89	8,560
2021-07-07	$25.85	$25.85	$25.50	$25.85	$25.85	9,685
2021-07-06	$25.97	$25.97	$25.83	$25.93	$25.93	6,876
2021-07-02	$25.77	$26.08	$25.77	$25.98	$25.98	4,245
2021-07-01	$25.74	$25.95	$25.52	$25.68	$25.68	5,449
2021-06-30	$26.20	$26.20	$25.87	$25.91	$25.91	15,389
2021-06-29	$26.43	$26.49	$26.37	$26.49	$26.49	3,851
2021-06-28	$25.88	$25.93	$25.82	$25.82	$25.82	15,319
2021-06-25	$24.91	$25.76	$24.91	$25.75	$25.75	6,662
2021-06-24	$25.24	$25.60	$25.24	$25.56	$25.56	16,411
2021-06-23	$25.79	$25.79	$25.07	$25.13	$25.13	76,116
2021-06-22	$25.88	$25.88	$25.18	$25.24	$25.24	42,436
2021-06-21	$24.64	$24.98	$24.58	$24.98	$24.98	4,953
2021-06-18	$24.85	$24.85	$24.35	$24.55	$24.55	3,120
2021-06-17	$25.00	$25.59	$25.00	$25.54	$25.54	17,948
2021-06-16	$24.57	$24.78	$24.41	$24.56	$24.56	9,098
2021-06-15	$24.62	$24.62	$24.33	$24.37	$24.37	7,302
2021-06-14	$24.24	$24.33	$24.04	$24.33	$24.33	2,588
2021-06-11	$24.18	$24.23	$24.15	$24.18	$24.18	7,726
2021-06-10	$24.13	$24.34	$24.04	$24.18	$24.18	4,752
2021-06-09	$24.14	$24.38	$24.11	$24.11	$24.11	4,815
2021-06-08	$24.29	$24.29	$23.91	$24.17	$24.17	5,296
2021-06-07	$23.76	$23.85	$23.72	$23.85	$23.85	8,180
2021-06-04	$23.79	$23.84	$23.72	$23.72	$23.72	43,342
2021-06-03	$23.51	$23.54	$23.41	$23.50	$23.50	21,143
2021-06-02	$23.19	$23.19	$22.79	$22.87	$22.87	21,339
2021-06-01	$23.49	$23.49	$22.86	$22.86	$22.86	9,067
2021-05-28	$23.32	$23.37	$23.23	$23.34	$23.34	24,751
2021-05-27	$22.57	$22.67	$22.38	$22.49	$22.49	10,674
2021-05-26	$22.59	$22.59	$22.43	$22.56	$22.56	7,485
2021-05-25	$22.59	$22.73	$22.53	$22.56	$22.56	6,649
2021-05-24	$22.85	$23.02	$22.81	$22.92	$22.92	9,354
2021-05-21	$22.56	$22.59	$22.24	$22.24	$22.24	16,241
2021-05-20	$22.79	$22.79	$22.29	$22.53	$22.53	22,268
2021-05-19	$23.05	$23.05	$22.49	$22.62	$22.62	6,771
2021-05-18	$23.09	$23.44	$22.88	$22.99	$22.99	7,285
2021-05-17	$22.10	$22.18	$22.03	$22.18	$22.18	36,378
2021-05-14	$22.12	$22.46	$21.78	$22.25	$22.25	9,486
2021-05-13	$22.35	$22.35	$21.59	$21.71	$21.71	6,935
2021-05-12	$22.02	$22.07	$21.90	$21.90	$21.90	28,048
2021-05-11	$21.28	$22.61	$21.28	$22.39	$22.39	17,668
2021-05-10	$21.84	$22.25	$21.84	$21.85	$21.85	35,703
2021-05-07	$20.80	$21.09	$20.55	$21.09	$21.09	7,221
2021-05-06	$20.74	$20.85	$20.60	$20.75	$20.75	19,010
2021-05-05	$19.57	$20.21	$19.57	$19.81	$19.81	14,387
2021-05-04	$19.88	$20.24	$19.88	$20.00	$20.00	20,759
2021-05-03	$19.50	$20.56	$19.50	$20.00	$20.00	25,785
2021-04-30	$19.52	$20.33	$19.52	$20.00	$20.00	28,323
2021-04-29	$19.54	$20.40	$19.54	$20.19	$20.19	12,454
2021-04-28	$20.24	$20.33	$20.01	$20.18	$20.18	16,256
2021-04-27	$20.01	$20.44	$20.01	$20.03	$20.03	9,927
2021-04-26	$19.85	$20.79	$19.85	$20.54	$20.54	17,422
2021-04-23	$20.60	$20.92	$20.29	$20.71	$20.71	18,593
2021-04-22	$19.91	$20.63	$19.91	$20.60	$20.60	21,573
2021-04-21	$19.71	$20.40	$19.71	$20.35	$20.35	78,355
2021-04-20	$19.70	$20.08	$19.70	$19.99	$19.99	12,363
2021-04-19	$20.09	$20.62	$19.60	$20.20	$20.20	148,870
2021-04-16	$20.29	$20.60	$19.95	$20.46	$20.46	40,132
2021-04-15	$19.65	$20.44	$19.65	$20.19	$20.19	20,169
2021-04-14	$20.06	$20.51	$20.06	$20.51	$20.51	21,613
2021-04-13	$20.36	$20.73	$20.26	$20.33	$20.33	41,268
2021-04-12	$20.59	$20.80	$20.14	$20.45	$20.45	29,838
2021-04-09	$19.97	$20.40	$19.97	$20.33	$20.33	20,365
2021-04-08	$19.90	$20.64	$19.90	$20.23	$20.23	69,815
2021-04-07	$20.11	$20.49	$19.81	$20.33	$20.33	26,946
2021-04-06	$19.62	$20.49	$19.62	$20.32	$20.32	36,214
2021-04-05	$21.14	$21.14	$20.31	$20.70	$20.70	29,305
2021-04-01	$20.50	$20.64	$20.04	$20.26	$20.26	29,010
2021-03-31	$20.76	$20.76	$20.43	$20.68	$20.68	85,690
2021-03-30	$21.25	$21.28	$21.03	$21.15	$21.15	34,957
2021-03-29	$21.72	$21.72	$21.17	$21.68	$21.68	26,717
2021-03-26	$21.66	$21.94	$21.54	$21.59	$21.59	27,124
2021-03-25	$21.49	$21.74	$21.42	$21.67	$21.67	27,789
2021-03-24	$21.32	$21.47	$21.31	$21.45	$21.45	14,836
2021-03-23	$21.44	$21.44	$21.18	$21.25	$21.25	16,614
2021-03-22	$21.37	$21.68	$21.37	$21.68	$21.68	14,877
2021-03-19	$21.14	$21.45	$21.07	$21.34	$21.34	30,957
2021-03-18	$20.46	$21.34	$20.46	$21.30	$21.30	24,068
2021-03-17	$21.51	$21.51	$20.92	$21.03	$21.03	64,130
2021-03-16	$21.45	$21.49	$21.26	$21.46	$21.46	41,770
2021-03-15	$20.98	$21.32	$20.98	$21.32	$21.32	43,801
2021-03-12	$20.47	$21.02	$20.47	$20.93	$20.93	6,332
2021-03-11	$20.84	$21.13	$20.84	$21.10	$21.10	15,822
2021-03-10	$21.41	$21.41	$21.02	$21.20	$21.20	114,485
2021-03-09	$21.31	$21.31	$20.40	$21.31	$21.31	49,041
2021-03-08	$21.17	$21.19	$21.02	$21.19	$21.19	17,815
2021-03-05	$20.80	$20.86	$20.61	$20.71	$20.71	55,945
2021-03-04	$20.88	$20.88	$20.27	$20.35	$20.35	24,435
2021-03-03	$20.67	$20.67	$20.29	$20.48	$20.48	47,358
2021-03-02	$21.04	$21.04	$20.35	$20.66	$20.66	72,094
2021-03-01	$20.30	$20.30	$20.00	$20.18	$20.18	83,421
2021-02-26	$19.89	$20.08	$19.87	$20.01	$20.01	23,350
2021-02-25	$21.14	$21.14	$20.63	$20.63	$20.63	11,554
2021-02-24	$21.97	$21.97	$21.20	$21.46	$21.46	9,750
2021-02-23	$21.26	$21.53	$21.26	$21.40	$21.40	9,263
2021-02-22	$21.38	$21.69	$21.38	$21.41	$21.41	5,134
2021-02-19	$21.49	$21.66	$21.49	$21.60	$21.60	75,070
2021-02-18	$21.23	$21.71	$21.23	$21.60	$21.60	5,699
2021-02-17	$21.75	$21.87	$21.70	$21.87	$21.87	3,088
2021-02-16	$21.74	$21.78	$21.54	$21.61	$21.61	14,380
2021-02-12	$21.96	$21.96	$21.73	$21.96	$21.96	2,788
2021-02-11	$21.80	$22.44	$21.80	$21.85	$21.85	2,837
2021-02-10	$21.67	$22.35	$21.67	$22.35	$22.35	3,801
2021-02-09	$21.75	$21.93	$21.43	$21.53	$21.53	4,114
2021-02-08	$21.66	$21.95	$21.50	$21.51	$21.51	18,760
2021-02-05	$20.66	$21.91	$20.66	$21.36	$21.36	10,090
2021-02-04	$21.05	$21.90	$21.05	$21.84	$21.84	1,855
2021-02-03	$22.00	$22.11	$21.51	$22.10	$22.10	6,213
2021-02-02	$22.23	$22.23	$21.96	$22.13	$22.13	6,725
2021-02-01	$22.25	$22.65	$22.20	$22.54	$22.54	13,719
2021-01-29	$23.75	$24.00	$23.75	$24.00	$24.00	9,906
2021-01-28	$22.72	$23.85	$22.72	$23.84	$23.84	5,860
2021-01-27	$23.89	$23.93	$23.27	$23.67	$23.67	1,732
2021-01-26	$23.56	$24.33	$23.19	$23.42	$23.42	4,774
2021-01-25	$23.20	$23.54	$23.00	$23.21	$23.21	101,791
2021-01-22	$23.47	$23.77	$23.47	$23.59	$23.59	4,856
2021-01-21	$23.42	$23.96	$23.42	$23.96	$23.96	15,738
2021-01-20	$23.52	$24.07	$23.52	$24.07	$24.07	3,749
2021-01-19	$24.74	$24.74	$24.27	$24.36	$24.36	137,716
2021-01-15	$24.00	$24.24	$23.14	$23.63	$23.63	4,130
2021-01-14	$23.20	$23.88	$23.20	$23.88	$23.88	2,046
2021-01-13	$23.95	$23.95	$22.83	$22.93	$22.93	3,203
2021-01-12	$23.14	$23.79	$22.48	$23.41	$23.41	15,948
2021-01-11	$23.26	$23.26	$22.59	$23.19	$23.19	3,107
2021-01-08	$22.80	$23.30	$22.80	$23.30	$23.30	118,418
2021-01-07	$22.75	$22.79	$21.71	$22.45	$22.45	204,876
2021-01-06	$22.68	$22.79	$22.66	$22.66	$22.66	204,579
2021-01-05	$23.12	$23.17	$22.84	$23.07	$23.07	214,034
2021-01-04	$22.92	$22.97	$22.54	$22.81	$22.81	27,216
2020-12-31	$23.11	$23.15	$22.83	$23.09	$23.09	11,332
2020-12-30	$23.32	$23.36	$22.85	$23.34	$23.34	209,625
2020-12-29	$22.91	$22.91	$22.24	$22.53	$22.53	286,154
2020-12-28	$22.12	$22.12	$22.12	$22.12	$22.12	206
2020-12-24	$22.12	$22.12	$22.12	$22.12	$22.12	0
2020-12-23	$22.12	$22.12	$22.12	$22.12	$22.12	206
2020-12-22	$22.59	$22.59	$22.59	$22.59	$22.59	59
2020-12-21	$22.59	$22.59	$22.59	$22.59	$22.59	96
2020-12-18	$22.59	$22.59	$22.59	$22.59	$22.59	327
2020-12-17	$22.98	$22.98	$22.98	$22.98	$22.98	73
2020-12-16	$22.47	$22.98	$22.47	$22.98	$22.98	981
2020-12-15	$21.53	$21.53	$21.53	$21.53	$21.53	52
2020-12-14	$21.53	$21.53	$21.53	$21.53	$21.53	10
2020-12-11	$21.53	$21.53	$21.53	$21.53	$21.53	23
2020-12-10	$21.72	$21.72	$21.53	$21.53	$21.53	740
2020-12-09	$21.29	$21.29	$21.29	$21.29	$21.29	14
2020-12-08	$21.29	$21.29	$21.29	$21.29	$21.29	567
2020-12-07	$21.12	$21.12	$21.12	$21.12	$21.12	232
2020-12-04	$22.00	$22.00	$22.00	$22.00	$22.00	72,379
2020-12-03	$22.00	$22.00	$22.00	$22.00	$22.00	74
2020-12-02	$22.00	$22.00	$22.00	$22.00	$22.00	130
2020-12-01	$21.80	$21.80	$21.80	$21.80	$21.80	2,147
2020-11-30	$21.84	$21.84	$21.84	$21.84	$21.84	40
2020-11-27	$21.85	$21.85	$21.36	$21.84	$21.84	764
2020-11-25	$21.85	$21.85	$21.85	$21.85	$21.85	1
2020-11-24	$22.18	$22.18	$21.49	$21.85	$21.85	20,505
2020-11-23	$21.30	$21.30	$21.30	$21.30	$21.30	90
2020-11-20	$21.30	$21.30	$21.30	$21.30	$21.30	28
2020-11-19	$21.30	$21.30	$21.30	$21.30	$21.30	31
2020-11-18	$21.30	$21.30	$21.30	$21.30	$21.30	115
2020-11-17	$21.47	$21.47	$21.47	$21.47	$21.47	0
2020-11-16	$21.47	$21.47	$21.47	$21.47	$21.47	0
2020-11-13	$21.47	$21.47	$21.47	$21.47	$21.47	973
2020-11-12	$22.09	$22.09	$22.09	$22.09	$22.09	0
2020-11-11	$22.09	$22.09	$22.09	$22.09	$22.09	0
2020-11-10	$22.09	$22.09	$22.09	$22.09	$22.09	45
2020-11-09	$22.09	$22.09	$22.09	$22.09	$22.09	10
2020-11-06	$22.09	$22.09	$22.09	$22.09	$22.09	160
2020-11-05	$22.10	$22.10	$22.10	$22.10	$22.10	103
2020-11-04	$21.25	$21.25	$20.95	$20.95	$20.95	1,000
2020-11-03	$20.69	$20.69	$20.69	$20.69	$20.69	158
2020-11-02	$19.59	$19.59	$19.59	$19.59	$19.59	37
2020-10-30	$19.59	$19.59	$19.59	$19.59	$19.59	80
2020-10-29	$19.59	$19.59	$19.59	$19.59	$19.59	2
2020-10-28	$19.59	$19.59	$19.59	$19.59	$19.59	66
2020-10-27	$19.59	$19.59	$19.59	$19.59	$19.59	23
2020-10-26	$19.59	$19.59	$19.59	$19.59	$19.59	56
2020-10-23	$19.59	$19.59	$19.59	$19.59	$19.59	201
2020-10-22	$20.31	$20.31	$20.31	$20.31	$20.31	0
2020-10-21	$20.31	$20.31	$20.31	$20.31	$20.31	168
2020-10-20	$20.32	$20.32	$20.32	$20.32	$20.32	0
2020-10-19	$20.32	$20.32	$20.32	$20.32	$20.32	0
2020-10-16	$20.32	$20.32	$20.32	$20.32	$20.32	100
2020-10-15	$20.32	$20.32	$20.32	$20.32	$20.32	0
2020-10-14	$20.32	$20.32	$20.32	$20.32	$20.32	0
2020-10-13	$20.32	$20.32	$20.32	$20.32	$20.32	54
2020-10-12	$20.32	$20.32	$20.32	$20.32	$20.32	25
2020-10-09	$20.32	$20.32	$20.32	$20.32	$20.32	160
2020-10-08	$20.26	$20.26	$20.26	$20.26	$20.26	0
2020-10-07	$20.26	$20.26	$20.26	$20.26	$20.26	0
2020-10-06	$20.26	$20.26	$20.26	$20.26	$20.26	0
2020-10-05	$20.26	$20.26	$20.26	$20.26	$20.26	21
2020-10-02	$20.26	$20.26	$20.26	$20.26	$20.26	120
2020-10-01	$20.38	$20.38	$20.38	$20.38	$20.38	441
2020-09-30	$20.20	$20.20	$20.20	$20.20	$20.20	18
2020-09-29	$20.20	$20.20	$20.20	$20.20	$20.20	0
2020-09-28	$20.20	$20.20	$20.20	$20.20	$20.20	118
2020-09-25	$20.20	$20.20	$20.20	$20.20	$20.20	120
2020-09-24	$20.70	$20.70	$20.70	$20.70	$20.70	638
2020-09-23	$20.44	$20.44	$20.44	$20.44	$20.44	60
2020-09-22	$20.44	$20.44	$20.44	$20.44	$20.44	0
2020-09-21	$20.44	$20.44	$20.44	$20.44	$20.44	62
2020-09-18	$20.44	$20.44	$20.44	$20.44	$20.44	21
2020-09-17	$20.44	$20.44	$20.44	$20.44	$20.44	120
2020-09-16	$19.90	$20.35	$19.90	$20.14	$20.14	10,464
2020-09-15	$18.49	$18.49	$18.49	$18.49	$18.49	0
2020-09-14	$18.49	$18.49	$18.49	$18.49	$18.49	10
2020-09-11	$18.49	$18.49	$18.49	$18.49	$18.49	0
2020-09-10	$18.49	$18.49	$18.49	$18.49	$18.49	0
2020-09-09	$18.49	$18.49	$18.49	$18.49	$18.49	210
2020-09-08	$18.63	$18.63	$18.63	$18.63	$18.63	4
2020-09-04	$18.63	$18.63	$18.63	$18.63	$18.63	125
2020-09-03	$18.63	$18.63	$18.63	$18.63	$18.63	244
2020-09-02	$19.00	$19.00	$19.00	$19.00	$19.00	174
2020-09-01	$18.90	$18.90	$18.90	$18.90	$18.90	155
2020-08-31	$18.90	$18.90	$18.90	$18.90	$18.90	46
2020-08-28	$18.90	$18.90	$18.90	$18.90	$18.90	317
2020-08-27	$18.57	$18.57	$18.57	$18.57	$18.57	0
2020-08-26	$18.57	$18.57	$18.57	$18.57	$18.57	460
2020-08-25	$18.75	$18.75	$18.75	$18.75	$18.75	75
2020-08-24	$18.75	$18.75	$18.75	$18.75	$18.75	60
2020-08-21	$18.75	$18.75	$18.75	$18.75	$18.75	0
2020-08-20	$18.67	$18.75	$18.67	$18.75	$18.75	321
2020-08-19	$18.81	$18.81	$18.53	$18.53	$18.53	452
2020-08-18	$18.51	$18.51	$18.31	$18.31	$18.31	505
2020-08-17	$17.90	$17.90	$17.90	$17.90	$17.90	400
2020-08-14	$18.07	$18.07	$17.77	$17.77	$17.77	596
2020-08-13	$18.11	$18.11	$18.00	$18.01	$18.01	569
2020-08-12	$17.77	$17.77	$17.77	$17.77	$17.77	80
2020-08-11	$17.77	$17.77	$17.77	$17.77	$17.77	48
2020-08-10	$18.13	$18.13	$17.72	$17.77	$17.77	3,289
2020-08-07	$17.47	$17.47	$17.47	$17.47	$17.47	249
2020-08-06	$17.87	$17.87	$17.87	$17.87	$17.87	397
2020-08-05	$18.40	$18.40	$18.40	$18.40	$18.40	232
2020-08-04	$18.17	$18.45	$18.17	$18.45	$18.45	886
2020-08-03	$17.75	$18.08	$17.75	$18.08	$18.08	656
2020-07-31	$17.73	$18.21	$17.73	$17.99	$17.99	1,570
2020-07-30	$16.87	$17.34	$16.87	$17.34	$17.34	436
2020-07-29	$15.89	$15.89	$15.89	$15.89	$15.89	676
2020-07-28	$16.36	$16.36	$16.36	$16.36	$16.36	17,400
2020-07-27	$15.75	$16.38	$15.75	$16.15	$16.15	2,013
2020-07-24	$15.75	$16.17	$15.75	$16.17	$16.17	1,998
2020-07-23	$16.04	$16.12	$15.94	$15.94	$15.94	1,357
2020-07-22	$15.98	$15.98	$15.98	$15.98	$15.98	167
2020-07-21	$15.66	$16.15	$15.66	$15.98	$15.98	7,098
2020-07-20	$15.65	$16.31	$15.65	$16.11	$16.11	4,597
2020-07-17	$15.86	$16.35	$15.86	$16.35	$16.35	1,500
2020-07-16	$16.07	$16.19	$16.07	$16.19	$16.19	400
2020-07-15	$16.31	$16.56	$16.31	$16.56	$16.56	700
2020-07-14	$15.80	$16.15	$15.80	$15.97	$15.97	930
2020-07-13	$16.28	$16.65	$16.28	$16.31	$16.31	1,300
2020-07-10	$15.80	$16.24	$15.80	$16.24	$16.24	6,400
2020-07-09	$16.25	$16.25	$15.77	$15.78	$15.78	2,900
2020-07-08	$15.91	$16.43	$15.91	$16.43	$16.43	1,900
2020-07-07	$16.55	$16.55	$15.96	$15.96	$15.96	620
2020-07-06	$16.83	$17.38	$16.30	$16.30	$16.30	2,200
2020-07-02	$15.78	$17.20	$15.78	$17.20	$17.20	4,000
2020-07-01	$16.60	$16.60	$16.31	$16.55	$16.55	1,500
2020-06-30	$16.60	$16.91	$16.60	$16.91	$16.91	3,000
2020-06-29	$16.60	$17.37	$16.60	$17.37	$17.37	15,438
2020-06-26	$16.43	$16.77	$16.43	$16.77	$16.77	1,085
2020-06-25	$16.28	$16.54	$16.28	$16.54	$16.54	15,665
2020-06-24	$16.70	$16.70	$16.70	$16.70	$16.70	29,373
2020-06-23	$16.88	$16.91	$16.88	$16.91	$16.91	31,918
2020-06-22	$16.93	$17.15	$16.88	$17.15	$17.15	11,563
2020-06-19	$18.06	$18.06	$17.14	$17.26	$17.26	9,216
2020-06-18	$16.50	$17.09	$16.50	$16.83	$16.83	2,287
2020-06-17	$17.82	$17.82	$17.09	$17.09	$17.09	599
2020-06-16	$16.77	$17.15	$16.77	$17.07	$17.07	25,334
2020-06-15	$16.27	$17.01	$16.27	$16.85	$16.85	9,664
2020-06-12	$16.04	$16.81	$16.04	$16.72	$16.72	2,552
2020-06-11	$16.69	$16.91	$16.52	$16.52	$16.52	3,728
2020-06-10	$16.62	$16.69	$16.62	$16.69	$16.69	1,029
2020-06-09	$16.60	$17.09	$16.60	$17.07	$17.07	7,139
2020-06-08	$16.23	$16.84	$16.23	$16.81	$16.81	10,755
2020-06-05	$16.38	$16.38	$16.33	$16.33	$16.33	1,641
2020-06-04	$16.86	$16.86	$16.53	$16.53	$16.53	2,358
2020-06-03	$16.33	$16.90	$16.33	$16.45	$16.45	632
2020-06-02	$16.99	$17.12	$16.98	$17.04	$17.04	14,444
2020-06-01	$17.16	$17.16	$16.75	$16.75	$16.75	10,936
2020-05-29	$17.30	$17.30	$16.95	$17.08	$17.08	23,075
2020-05-28	$16.84	$16.84	$16.84	$16.84	$16.84	382
2020-05-27	$16.21	$16.89	$16.21	$16.67	$16.67	7,719
2020-05-26	$16.26	$16.92	$16.26	$16.90	$16.90	7,648
2020-05-22	$17.86	$17.86	$17.70	$17.86	$17.86	8,700
2020-05-21	$18.09	$18.09	$17.98	$17.98	$17.98	30,891
2020-05-20	$18.32	$18.32	$18.29	$18.29	$18.29	15,539
2020-05-19	$18.33	$18.33	$17.71	$17.71	$17.71	19,999
2020-05-18	$18.49	$18.63	$18.49	$18.63	$18.63	10,288
2020-05-15	$18.20	$18.20	$18.06	$18.06	$18.06	6,982
2020-05-14	$17.86	$17.98	$17.86	$17.98	$17.98	536
2020-05-13	$18.41	$18.41	$18.24	$18.24	$18.24	2,240
2020-05-12	$17.21	$17.98	$17.21	$17.80	$17.80	23,221
2020-05-11	$16.99	$17.89	$16.99	$17.87	$17.87	2,418
2020-05-08	$18.08	$18.12	$18.07	$18.07	$18.07	1,549
2020-05-07	$16.87	$17.94	$16.87	$17.94	$17.94	12,435
2020-05-06	$17.96	$17.96	$17.40	$17.74	$17.74	4,308
2020-05-05	$17.96	$17.96	$17.90	$17.90	$17.90	4,043
2020-05-04	$18.33	$18.33	$17.48	$17.74	$17.74	10,913
2020-05-01	$17.28	$17.72	$17.28	$17.72	$17.72	2,252
2020-04-30	$17.76	$17.76	$17.69	$17.69	$17.69	543
2020-04-29	$18.12	$18.12	$18.12	$18.12	$18.12	170
2020-04-28	$18.12	$18.12	$18.12	$18.12	$18.12	173
2020-04-27	$17.72	$17.93	$17.72	$17.93	$17.93	423
2020-04-24	$17.96	$17.96	$17.96	$17.96	$17.96	499
2020-04-23	$17.50	$17.50	$17.50	$17.50	$17.50	30
2020-04-22	$17.50	$17.50	$17.50	$17.50	$17.50	20
2020-04-21	$17.50	$17.50	$17.50	$17.50	$17.50	399
2020-04-20	$17.61	$17.61	$17.61	$17.61	$17.61	406
2020-04-17	$17.80	$17.80	$17.80	$17.80	$17.80	429
2020-04-16	$17.55	$17.55	$17.55	$17.55	$17.55	60
2020-04-15	$17.55	$17.55	$17.55	$17.55	$17.55	181
2020-04-14	$17.35	$17.35	$17.35	$17.35	$17.35	210
2020-04-13	$16.88	$16.88	$16.88	$16.88	$16.88	272
2020-04-09	$17.85	$17.85	$17.85	$17.85	$17.85	117
2020-04-08	$17.85	$17.85	$17.85	$17.85	$17.85	0
2020-04-07	$17.94	$17.94	$17.85	$17.85	$17.85	10,395
2020-04-06	$17.17	$17.17	$17.17	$17.17	$17.17	13
2020-04-03	$17.17	$17.17	$17.17	$17.17	$17.17	81
2020-04-02	$17.14	$17.17	$17.13	$17.17	$17.17	2,750
2020-04-01	$17.99	$17.99	$17.99	$17.99	$17.99	208
2020-03-31	$18.74	$19.23	$18.45	$19.20	$19.20	9,846
2020-03-30	$19.01	$19.25	$19.01	$19.25	$19.25	504
2020-03-27	$17.89	$17.89	$17.49	$17.49	$17.49	603
2020-03-26	$16.99	$17.16	$16.99	$17.16	$17.16	334
2020-03-25	$17.00	$17.00	$15.97	$16.75	$16.75	1,876
2020-03-24	$15.97	$17.06	$15.97	$16.78	$16.78	4,753
2020-03-23	$15.44	$15.82	$14.71	$14.71	$14.71	1,381
2020-03-20	$16.09	$16.09	$16.09	$16.09	$16.09	39
2020-03-19	$16.39	$16.39	$16.09	$16.09	$16.09	8,752
2020-03-18	$16.53	$16.53	$16.53	$16.53	$16.53	49
2020-03-17	$16.53	$16.53	$16.53	$16.53	$16.53	3,820
2020-03-16	$15.83	$15.83	$15.75	$15.75	$15.75	927
2020-03-13	$15.62	$15.62	$15.62	$15.62	$15.62	590
2020-03-12	$15.73	$15.80	$15.73	$15.80	$15.80	26,513
2020-03-11	$17.15	$17.15	$17.15	$17.15	$17.15	72
2020-03-10	$17.39	$17.39	$17.15	$17.15	$17.15	46
2020-03-09	$17.15	$17.15	$17.15	$17.15	$17.15	64
2020-03-06	$17.15	$17.15	$17.15	$17.15	$17.15	29
2020-03-05	$17.15	$17.15	$17.15	$17.15	$17.15	25,403
2020-03-04	$17.39	$17.39	$17.15	$17.15	$17.15	615
2020-03-03	$17.48	$17.48	$17.48	$17.48	$17.48	131
2020-03-02	$17.48	$17.66	$17.48	$17.48	$17.48	6,011
2020-02-28	$16.49	$16.49	$16.49	$16.49	$16.49	754
2020-02-27	$18.09	$18.09	$18.09	$18.09	$18.09	1
2020-02-26	$18.09	$18.09	$18.09	$18.09	$18.09	0
2020-02-25	$18.09	$18.09	$18.09	$18.09	$18.09	2
2020-02-24	$18.09	$18.09	$18.09	$18.09	$18.09	1
2020-02-21	$18.09	$18.09	$18.09	$18.09	$18.09	39
2020-02-20	$18.09	$18.09	$18.09	$18.09	$18.09	8
2020-02-19	$18.09	$18.09	$18.09	$18.09	$18.09	128
2020-02-18	$18.02	$18.02	$18.02	$18.02	$18.02	0
2020-02-14	$18.02	$18.02	$18.02	$18.02	$18.02	445
2020-02-13	$17.64	$17.64	$17.64	$17.64	$17.64	20
2020-02-12	$17.64	$17.64	$17.64	$17.64	$17.64	97
2020-02-11	$17.64	$17.64	$17.64	$17.64	$17.64	167
2020-02-10	$16.20	$16.20	$16.20	$16.20	$16.20	45
2020-02-07	$16.20	$16.20	$16.20	$16.20	$16.20	79
2020-02-06	$16.20	$16.20	$16.20	$16.20	$16.20	21
2020-02-05	$16.20	$16.20	$16.20	$16.20	$16.20	78
2020-02-04	$16.20	$16.20	$16.20	$16.20	$16.20	70
2020-02-03	$16.20	$16.20	$16.20	$16.20	$16.20	8
2020-01-31	$16.20	$16.20	$16.20	$16.20	$16.20	0
2020-01-29	$16.20	$16.20	$16.20	$16.20	$16.20	60
2020-01-28	$16.20	$16.20	$16.20	$16.20	$16.20	421
2020-01-27	$16.22	$16.22	$16.22	$16.22	$16.22	0
2020-01-24	$16.22	$16.22	$16.22	$16.22	$16.22	141
2020-01-23	$16.74	$16.74	$16.74	$16.74	$16.74	95
2020-01-22	$16.74	$16.74	$16.74	$16.74	$16.74	50
2020-01-21	$16.74	$16.74	$16.74	$16.74	$16.74	2
2020-01-17	$16.74	$16.74	$16.74	$16.74	$16.74	32
2020-01-16	$16.74	$16.74	$16.74	$16.74	$16.74	102
2020-01-15	$16.52	$16.52	$16.52	$16.52	$16.52	0
2020-01-14	$16.52	$16.52	$16.52	$16.52	$16.52	430
2020-01-13	$16.75	$16.75	$16.75	$16.75	$16.75	18
2020-01-10	$16.75	$16.75	$16.75	$16.75	$16.75	88
2020-01-09	$16.75	$16.75	$16.75	$16.75	$16.75	9
2020-01-08	$16.75	$16.75	$16.75	$16.75	$16.75	38
2020-01-07	$16.75	$16.75	$16.75	$16.75	$16.75	0
2020-01-06	$16.75	$16.75	$16.75	$16.75	$16.75	147
2020-01-03	$16.75	$16.75	$16.75	$16.75	$16.75	35
2020-01-02	$16.75	$16.75	$16.75	$16.75	$16.75	0
2019-12-31	$16.75	$16.75	$16.75	$16.75	$16.75	0
2019-12-30	$16.75	$16.75	$16.75	$16.75	$16.75	196
2019-12-27	$17.03	$17.03	$17.03	$17.03	$17.03	7
2019-12-26	$17.03	$17.03	$17.03	$17.03	$17.03	44
2019-12-24	$16.55	$17.03	$16.55	$17.03	$17.03	765
2019-12-23	$16.48	$16.48	$16.48	$16.48	$16.48	433
2019-12-20	$16.55	$16.55	$16.55	$16.55	$16.55	116
2019-12-19	$16.55	$16.55	$16.55	$16.55	$16.55	59
2019-12-18	$16.55	$16.55	$16.55	$16.55	$16.55	195
2019-12-17	$16.33	$16.33	$16.33	$16.33	$16.33	67
2019-12-16	$16.52	$16.52	$16.33	$16.33	$16.33	615
2019-12-13	$16.66	$16.66	$16.66	$16.66	$16.66	0
2019-12-12	$16.53	$16.66	$16.53	$16.66	$16.66	338
2019-12-11	$16.44	$16.44	$16.44	$16.44	$16.44	45
2019-12-10	$16.44	$16.44	$16.44	$16.44	$16.44	35
2019-12-09	$16.44	$16.44	$16.44	$16.44	$16.44	12
2019-12-06	$16.44	$16.44	$16.44	$16.44	$16.44	72
2019-12-05	$16.44	$16.44	$16.44	$16.44	$16.44	103
2019-12-04	$17.10	$17.10	$17.10	$17.10	$17.10	462
2019-12-03	$16.42	$16.42	$16.42	$16.42	$16.42	147
2019-12-02	$16.47	$16.47	$16.47	$16.47	$16.47	200
2019-11-29	$16.47	$16.47	$16.47	$16.47	$16.47	165
2019-11-27	$16.79	$16.79	$16.79	$16.79	$16.79	0
2019-11-26	$16.79	$16.79	$16.79	$16.79	$16.79	0
2019-11-25	$16.79	$16.79	$16.79	$16.79	$16.79	9
2019-11-22	$16.79	$16.79	$16.79	$16.79	$16.79	28
2019-11-21	$16.79	$16.79	$16.79	$16.79	$16.79	54
2019-11-20	$16.79	$16.79	$16.79	$16.79	$16.79	3,753
2019-11-19	$16.77	$16.77	$16.77	$16.77	$16.77	0
2019-11-18	$16.77	$16.77	$16.77	$16.77	$16.77	548
2019-11-15	$16.47	$16.47	$16.47	$16.47	$16.47	1
2019-11-14	$16.47	$16.47	$16.47	$16.47	$16.47	105
2019-11-13	$16.47	$16.47	$16.47	$16.47	$16.47	190
2019-11-12	$16.56	$16.56	$16.56	$16.56	$16.56	116
2019-11-11	$18.81	$18.81	$18.81	$18.81	$18.81	98
2019-11-08	$18.81	$18.81	$18.81	$18.81	$18.81	0
2019-11-07	$18.81	$18.81	$18.81	$18.81	$18.81	50
2019-11-06	$18.81	$18.81	$18.81	$18.81	$18.81	17
2019-11-05	$18.81	$18.81	$18.81	$18.81	$18.81	0
2019-11-04	$18.81	$18.81	$18.81	$18.81	$18.81	0
2019-11-01	$18.81	$18.81	$18.81	$18.81	$18.81	0
2019-10-31	$18.81	$18.81	$18.81	$18.81	$18.81	0
2019-10-30	$18.81	$18.81	$18.81	$18.81	$18.81	50
2019-10-29	$18.81	$18.81	$18.81	$18.81	$18.81	0
2019-10-28	$18.32	$18.81	$18.32	$18.81	$18.81	434
2019-10-25	$19.07	$19.07	$19.07	$19.07	$19.07	0
2019-10-24	$19.07	$19.07	$19.07	$19.07	$19.07	0
2019-10-23	$19.07	$19.07	$19.07	$19.07	$19.07	0
2019-10-22	$19.07	$19.07	$19.07	$19.07	$19.07	0
2019-10-21	$19.07	$19.07	$19.07	$19.07	$19.07	11
2019-10-18	$19.07	$19.07	$19.07	$19.07	$19.07	64
2019-10-17	$19.07	$19.07	$19.07	$19.07	$19.07	0
2019-10-16	$19.07	$19.07	$19.07	$19.07	$19.07	0
2019-10-15	$19.07	$19.07	$19.07	$19.07	$19.07	11
2019-10-14	$19.07	$19.07	$19.07	$19.07	$19.07	11
2019-10-11	$19.07	$19.07	$19.07	$19.07	$19.07	5
2019-10-10	$19.07	$19.07	$19.07	$19.07	$19.07	0
2019-10-09	$19.07	$19.07	$19.07	$19.07	$19.07	0
2019-10-08	$19.07	$19.07	$19.07	$19.07	$19.07	0
2019-10-07	$19.07	$19.07	$19.07	$19.07	$19.07	50
2019-10-04	$19.07	$19.07	$19.07	$19.07	$19.07	65
2019-10-03	$19.07	$19.07	$19.07	$19.07	$19.07	0
2019-10-02	$19.07	$19.07	$19.07	$19.07	$19.07	0
2019-10-01	$19.07	$19.07	$19.07	$19.07	$19.07	26
2019-09-30	$19.07	$19.07	$19.07	$19.07	$19.07	0
2019-09-27	$19.07	$19.07	$19.07	$19.07	$19.07	20
2019-09-26	$19.07	$19.07	$19.07	$19.07	$19.07	20
2019-09-25	$19.07	$19.07	$19.07	$19.07	$19.07	16
2019-09-24	$19.07	$19.07	$19.07	$19.07	$19.07	116
2019-09-23	$19.07	$19.07	$19.07	$19.07	$19.07	185
2019-09-20	$18.27	$18.27	$18.27	$18.27	$18.27	0
2019-09-19	$18.27	$18.27	$18.27	$18.27	$18.27	55
2019-09-18	$18.27	$18.27	$18.27	$18.27	$18.27	49
2019-09-17	$18.27	$18.27	$18.27	$18.27	$18.27	27
2019-09-16	$18.27	$18.27	$18.27	$18.27	$18.27	151
2019-09-13	$18.21	$18.37	$18.21	$18.37	$18.37	1,146
2019-09-12	$17.53	$17.53	$17.53	$17.53	$17.53	97
2019-09-11	$17.65	$17.65	$17.53	$17.53	$17.53	248
2019-09-10	$18.11	$18.11	$18.11	$18.11	$18.11	0
2019-09-09	$18.11	$18.11	$18.11	$18.11	$18.11	0
2019-09-06	$18.11	$18.11	$18.11	$18.11	$18.11	66
2019-09-05	$18.11	$18.11	$18.11	$18.11	$18.11	55
2019-09-04	$18.11	$18.11	$18.11	$18.11	$18.11	0
2019-09-03	$18.11	$18.11	$18.11	$18.11	$18.11	0
2019-08-30	$18.11	$18.11	$18.11	$18.11	$18.11	48
2019-08-29	$18.11	$18.11	$18.11	$18.11	$18.11	5
2019-08-28	$18.11	$18.11	$18.11	$18.11	$18.11	45
2019-08-27	$18.11	$18.11	$18.11	$18.11	$18.11	0
2019-08-26	$18.11	$18.11	$18.11	$18.11	$18.11	500
2019-08-23	$17.77	$17.77	$17.77	$17.77	$17.77	0
2019-08-22	$17.77	$17.77	$17.77	$17.77	$17.77	0
2019-08-21	$17.90	$17.90	$17.77	$17.77	$17.77	808
2019-08-20	$17.73	$17.73	$17.73	$17.73	$17.73	133
2019-08-19	$17.89	$17.89	$17.73	$17.73	$17.73	1,644
2019-08-15	$17.61	$17.62	$17.61	$17.62	$17.62	641
2019-08-14	$17.47	$17.47	$17.47	$17.47	$17.47	100
2019-08-13	$17.62	$17.62	$17.62	$17.62	$17.62	100
2019-08-12	$17.62	$17.62	$17.62	$17.62	$17.62	95
2019-08-09	$17.62	$17.62	$17.62	$17.62	$17.62	133
2019-08-08	$17.77	$17.77	$17.77	$17.77	$17.77	102
2019-08-07	$17.88	$17.88	$17.88	$17.88	$17.88	89
2019-08-06	$17.88	$17.88	$17.88	$17.88	$17.88	434
2019-08-05	$18.08	$18.08	$18.08	$18.08	$18.08	76
2019-08-02	$18.08	$18.08	$18.08	$18.08	$18.08	35
2019-08-01	$18.08	$18.08	$18.08	$18.08	$18.08	278
2019-07-31	$17.99	$18.00	$17.68	$17.83	$17.83	1,851
2019-07-30	$17.30	$17.30	$17.30	$17.30	$17.30	1,800
2019-07-29	$16.25	$16.25	$16.25	$16.25	$16.25	572
2019-07-26	$16.52	$16.52	$16.52	$16.52	$16.52	40
2019-07-25	$16.52	$16.52	$16.52	$16.52	$16.52	0
2019-07-24	$16.52	$16.52	$16.52	$16.52	$16.52	25
2019-07-23	$16.52	$16.52	$16.52	$16.52	$16.52	53
2019-07-22	$16.52	$16.52	$16.52	$16.52	$16.52	250
2019-07-19	$16.64	$16.64	$16.64	$16.64	$16.64	0
2019-07-18	$16.64	$16.64	$16.64	$16.64	$16.64	388
2019-07-17	$16.87	$16.87	$16.87	$16.87	$16.87	407
2019-07-16	$17.30	$17.30	$17.30	$17.30	$17.30	0
2019-07-15	$17.30	$17.30	$17.30	$17.30	$17.30	232
2019-07-12	$17.30	$17.30	$17.30	$17.30	$17.30	88
2019-07-11	$17.30	$17.30	$17.30	$17.30	$17.30	9
2019-07-10	$17.51	$17.51	$17.25	$17.30	$17.30	14,510
2019-07-09	$17.50	$17.50	$17.50	$17.50	$17.50	99
2019-07-08	$17.50	$17.50	$17.50	$17.50	$17.50	0
2019-07-05	$17.50	$17.50	$17.50	$17.50	$17.50	0
2019-07-03	$17.50	$17.50	$17.50	$17.50	$17.50	27
2019-07-02	$17.50	$17.50	$17.50	$17.50	$17.50	2,600
2019-07-01	$17.49	$17.49	$17.49	$17.49	$17.49	0
2019-06-28	$17.49	$17.49	$17.49	$17.49	$17.49	264
2019-06-27	$17.31	$17.31	$17.31	$17.31	$17.31	0
2019-06-26	$17.31	$17.31	$17.31	$17.31	$17.31	65
2019-06-25	$17.31	$17.31	$17.31	$17.31	$17.31	0
2019-06-24	$17.31	$17.31	$17.31	$17.31	$17.31	212
2019-06-21	$17.27	$17.27	$17.27	$17.27	$17.27	285
2019-06-19	$17.53	$17.53	$17.53	$17.53	$17.53	51
2019-06-18	$17.53	$17.53	$17.53	$17.53	$17.53	86
2019-06-17	$17.53	$17.53	$17.53	$17.53	$17.53	177
2019-06-14	$17.57	$17.57	$17.57	$17.57	$17.57	142
2019-06-13	$17.41	$17.41	$17.41	$17.41	$17.41	94
2019-06-12	$17.41	$17.41	$17.41	$17.41	$17.41	0
2019-06-11	$17.76	$17.76	$17.41	$17.41	$17.41	586
2019-06-10	$17.23	$17.23	$17.23	$17.23	$17.23	80
2019-06-07	$17.20	$17.23	$17.20	$17.23	$17.23	231
2019-06-06	$17.23	$17.23	$17.23	$17.23	$17.23	99
2019-06-05	$17.23	$17.23	$17.23	$17.23	$17.23	230
2019-06-04	$17.00	$17.00	$17.00	$17.00	$17.00	68
2019-06-03	$16.98	$17.00	$16.98	$17.00	$17.00	241
2019-05-31	$16.87	$16.87	$16.87	$16.87	$16.87	65
2019-05-30	$16.87	$16.87	$16.87	$16.87	$16.87	2,238
2019-05-29	$17.38	$17.38	$17.38	$17.38	$17.38	112
2019-05-28	$17.38	$17.38	$17.38	$17.38	$17.38	220
2019-05-24	$17.50	$17.50	$17.50	$17.50	$17.50	0
2019-05-23	$17.38	$17.50	$17.38	$17.50	$17.50	455
2019-05-22	$17.30	$17.30	$17.30	$17.30	$17.30	1,007
2019-05-21	$17.85	$17.85	$17.85	$17.85	$17.85	299
2019-05-20	$17.20	$17.20	$17.20	$17.20	$17.20	45
2019-05-17	$17.20	$17.20	$17.20	$17.20	$17.20	5
2019-05-16	$17.20	$17.20	$17.20	$17.20	$17.20	248
2019-05-15	$17.20	$17.20	$17.20	$17.20	$17.20	1,450
2019-05-14	$17.15	$17.15	$17.15	$17.15	$17.15	260
2019-05-13	$17.18	$17.18	$17.18	$17.18	$17.18	424
2019-05-10	$15.38	$15.38	$15.38	$15.38	$15.38	107
2019-05-09	$15.38	$15.38	$15.38	$15.38	$15.38	140
2019-05-08	$16.15	$16.15	$16.15	$16.15	$16.15	70
2019-05-07	$16.15	$16.15	$16.15	$16.15	$16.15	73
2019-05-06	$15.64	$16.15	$15.64	$16.15	$16.15	1,745
2019-05-03	$15.81	$15.81	$15.81	$15.81	$15.81	249
2019-05-02	$16.14	$16.14	$15.81	$15.81	$15.81	484
2019-05-01	$15.97	$15.97	$15.97	$15.97	$15.97	35
2019-04-30	$15.97	$15.97	$15.97	$15.97	$15.97	138
2019-04-29	$15.97	$15.97	$15.97	$15.97	$15.97	1,593
2019-04-26	$15.85	$16.06	$15.85	$15.85	$15.85	2,073
2019-04-25	$15.54	$15.54	$15.54	$15.54	$15.54	272
2019-04-24	$15.64	$15.64	$15.54	$15.54	$15.54	2,710
2019-04-23	$15.93	$15.93	$15.89	$15.89	$15.89	484
2019-04-22	$15.29	$15.29	$15.29	$15.29	$15.29	29
2019-04-18	$15.29	$15.29	$15.29	$15.29	$15.29	6,915
2019-04-17	$15.50	$15.50	$15.50	$15.50	$15.50	40
2019-04-15	$15.50	$15.50	$15.50	$15.50	$15.50	142
2019-04-12	$15.21	$15.50	$15.21	$15.50	$15.50	379
2019-04-11	$15.22	$15.22	$15.22	$15.22	$15.22	118
2019-04-10	$15.22	$15.22	$15.22	$15.22	$15.22	17,255
2019-04-09	$15.22	$15.30	$15.22	$15.30	$15.30	823
2019-04-08	$15.56	$15.56	$15.56	$15.56	$15.56	349
2019-04-05	$15.64	$15.64	$15.45	$15.45	$15.45	1,085
2019-04-04	$15.40	$15.40	$15.32	$15.32	$15.32	950
2019-04-03	$15.59	$15.59	$15.59	$15.59	$15.59	103
2019-04-02	$15.63	$15.78	$15.59	$15.59	$15.59	2,704
2019-04-01	$15.95	$15.95	$15.95	$15.95	$15.95	393
2019-03-29	$16.02	$16.02	$16.02	$16.02	$16.02	304
2019-03-28	$15.93	$15.97	$15.93	$15.97	$15.97	1,324
2019-03-27	$15.85	$15.85	$15.85	$15.85	$15.85	959
2019-03-26	$16.20	$16.35	$16.15	$16.29	$16.29	6,736
2019-03-25	$16.20	$16.20	$16.20	$16.20	$16.20	194
2019-03-22	$15.90	$15.90	$15.90	$15.90	$15.90	0
2019-03-21	$15.47	$15.90	$15.42	$15.90	$15.90	907
2019-03-20	$15.80	$15.80	$15.80	$15.80	$15.80	100
2019-03-19	$15.80	$15.80	$15.80	$15.80	$15.80	320
2019-03-18	$15.60	$15.60	$15.60	$15.60	$15.60	527
2019-03-15	$15.45	$15.74	$15.45	$15.74	$15.74	331
2019-03-14	$15.23	$15.23	$15.23	$15.23	$15.23	255
2019-03-13	$15.25	$15.33	$15.25	$15.33	$15.33	712
2019-03-12	$14.93	$15.13	$14.93	$14.93	$14.93	1,121
2019-03-11	$15.07	$15.07	$14.81	$14.81	$14.81	2,000
2019-03-08	$15.31	$15.31	$15.31	$15.31	$15.31	200
2019-03-07	$14.91	$14.91	$14.91	$14.91	$14.91	100
2019-03-06	$15.32	$15.32	$15.32	$15.32	$15.32	297
2019-03-05	$14.88	$14.88	$14.88	$14.88	$14.88	364
2019-03-04	$15.30	$15.30	$14.88	$14.88	$14.88	979
2019-03-01	$14.97	$14.97	$14.97	$14.97	$14.97	2,400
2019-02-28	$14.90	$14.90	$14.85	$14.85	$14.85	1,369
2019-02-27	$15.34	$15.34	$15.00	$15.17	$15.17	100,490
2019-02-26	$14.83	$15.05	$14.83	$14.98	$14.98	1,271
2019-02-25	$15.00	$15.04	$15.00	$15.04	$15.04	1,067
2019-02-22	$14.91	$14.91	$14.91	$14.91	$14.91	775
2019-02-21	$15.44	$15.44	$15.00	$15.00	$15.00	658
2019-02-20	$14.95	$14.95	$14.77	$14.77	$14.77	921
2019-02-19	$15.05	$15.05	$14.91	$14.91	$14.91	557
2019-02-15	$14.60	$14.60	$14.60	$14.60	$14.60	1,672
2019-02-14	$14.64	$14.64	$14.64	$14.64	$14.64	180
2019-02-13	$15.06	$15.06	$14.64	$14.64	$14.64	2,644
2019-02-12	$14.92	$15.02	$14.78	$15.02	$15.02	5,212
2019-02-11	$14.63	$14.85	$14.63	$14.85	$14.85	1,170
2019-02-08	$14.51	$14.79	$14.51	$14.79	$14.79	657
2019-02-07	$14.62	$14.62	$14.62	$14.62	$14.62	501
2019-02-06	$14.97	$14.97	$14.97	$14.97	$14.97	236
2019-02-05	$14.99	$15.04	$14.99	$14.99	$14.99	443
2019-02-04	$15.27	$15.27	$15.14	$15.14	$15.14	1,831
2019-02-01	$16.90	$16.90	$16.90	$16.90	$16.90	83
2019-01-31	$16.78	$16.93	$16.78	$16.90	$16.90	742
2019-01-30	$17.51	$17.51	$17.51	$17.51	$17.51	34
2019-01-29	$17.00	$17.51	$17.00	$17.51	$17.51	615
2019-01-28	$17.07	$17.07	$17.07	$17.07	$17.07	2,141
2019-01-25	$17.45	$17.45	$17.45	$17.45	$17.45	87
2019-01-24	$17.45	$17.45	$17.45	$17.45	$17.45	0
2019-01-23	$17.45	$17.45	$17.45	$17.45	$17.45	159
2019-01-22	$17.45	$17.45	$17.45	$17.45	$17.45	185
2019-01-18	$17.45	$17.45	$17.45	$17.45	$17.45	331
2019-01-17	$17.29	$17.29	$17.29	$17.29	$17.29	131
2019-01-16	$16.91	$16.91	$16.91	$16.91	$16.91	86
2019-01-15	$17.05	$17.06	$16.91	$16.91	$16.91	736
2019-01-14	$17.84	$17.84	$17.84	$17.84	$17.84	53
2019-01-11	$17.84	$17.84	$17.84	$17.84	$17.84	313
2019-01-10	$17.58	$17.58	$17.58	$17.58	$17.58	22
2019-01-09	$17.58	$17.58	$17.58	$17.58	$17.58	226
2019-01-08	$17.90	$17.90	$17.90	$17.90	$17.90	315
2019-01-07	$18.00	$18.00	$17.98	$17.98	$17.98	1,114
2019-01-04	$18.09	$18.09	$18.09	$18.09	$18.09	839
2019-01-03	$17.91	$18.00	$17.91	$17.93	$17.93	903
2019-01-02	$17.96	$17.96	$17.96	$17.96	$17.96	219
2018-12-31	$17.39	$18.00	$17.39	$17.70	$17.70	3,527
2018-12-28	$17.37	$17.97	$17.37	$17.97	$17.97	1,545
2018-12-27	$16.99	$16.99	$16.99	$16.99	$16.99	406
2018-12-26	$17.26	$17.26	$16.98	$16.99	$16.99	569
2018-12-24	$17.52	$17.52	$17.52	$17.52	$17.52	0
2018-12-21	$17.53	$17.53	$17.53	$17.53	$17.53	294
2018-12-20	$17.46	$17.48	$17.46	$17.48	$17.48	664
2018-12-19	$17.75	$17.75	$17.75	$17.75	$17.75	154
2018-12-18	$17.33	$17.75	$17.33	$17.75	$17.75	504
2018-12-17	$17.73	$17.73	$17.73	$17.73	$17.73	328
2018-12-14	$17.81	$17.81	$17.81	$17.81	$17.81	178
2018-12-13	$17.81	$17.81	$17.81	$17.81	$17.81	547
2018-12-12	$17.97	$17.97	$17.97	$17.97	$17.97	324
2018-12-11	$17.28	$17.28	$17.25	$17.25	$17.25	621
2018-12-10	$16.86	$16.86	$16.86	$16.86	$16.86	292
2018-12-07	$17.20	$17.20	$16.74	$16.74	$16.74	752
2018-12-06	$16.31	$16.39	$16.31	$16.39	$16.39	369
2018-12-04	$16.67	$17.01	$16.67	$16.82	$16.82	4,287
2018-12-03	$17.47	$17.47	$17.47	$17.47	$17.47	0
2018-11-30	$17.47	$17.47	$17.47	$17.47	$17.47	299
2018-11-29	$16.90	$16.90	$16.90	$16.90	$16.90	166
2018-11-28	$16.68	$16.90	$16.68	$16.90	$16.90	2,050
2018-11-27	$16.62	$16.62	$16.62	$16.62	$16.62	89
2018-11-26	$16.62	$16.62	$16.62	$16.62	$16.62	200
2018-11-23	$16.62	$16.62	$16.62	$16.62	$16.62	541
2018-11-21	$16.54	$16.98	$16.50	$16.67	$16.67	1,390
2018-11-20	$16.51	$16.51	$16.51	$16.51	$16.51	331
2018-11-19	$16.77	$16.88	$16.73	$16.73	$16.73	671
2018-11-16	$17.06	$17.06	$16.79	$16.79	$16.79	772
2018-11-15	$16.54	$16.77	$16.54	$16.77	$16.77	503
2018-11-14	$16.50	$16.66	$16.46	$16.46	$16.46	3,742
2018-11-13	$16.74	$16.74	$16.74	$16.74	$16.74	59
2018-11-12	$16.74	$16.74	$16.74	$16.74	$16.74	174
2018-11-09	$16.33	$16.43	$16.29	$16.30	$16.30	5,727
2018-11-08	$16.69	$16.69	$16.69	$16.69	$16.69	198
2018-11-07	$16.65	$16.69	$16.65	$16.69	$16.69	1,764
2018-11-06	$16.25	$16.25	$16.00	$16.25	$16.25	974
2018-11-05	$16.15	$16.15	$16.15	$16.15	$16.15	261
2018-11-02	$16.00	$16.00	$16.00	$16.00	$16.00	626
2018-11-01	$16.02	$16.02	$16.02	$16.02	$16.02	389
2018-10-31	$15.47	$15.47	$15.47	$15.47	$15.47	56
2018-10-30	$15.47	$15.47	$15.47	$15.47	$15.47	578
2018-10-29	$15.97	$16.27	$15.97	$16.27	$16.27	576
2018-10-26	$15.97	$15.97	$15.97	$15.97	$15.97	26
2018-10-25	$16.43	$16.43	$15.97	$15.97	$15.97	890
2018-10-24	$16.07	$16.07	$16.07	$16.07	$16.07	274
2018-10-23	$16.03	$16.03	$15.80	$15.88	$15.88	2,029
2018-10-22	$16.57	$16.57	$16.57	$16.57	$16.57	333
2018-10-19	$16.22	$16.57	$16.22	$16.57	$16.57	486
2018-10-18	$16.39	$16.39	$16.39	$16.39	$16.39	143
2018-10-17	$16.14	$16.39	$16.14	$16.39	$16.39	382
2018-10-16	$16.15	$16.15	$15.93	$15.93	$15.93	884
2018-10-15	$16.10	$16.10	$16.10	$16.10	$16.10	1,156
2018-10-12	$16.23	$16.23	$16.23	$16.23	$16.23	314
2018-10-11	$16.29	$16.50	$16.29	$16.50	$16.50	1,000
2018-10-10	$16.53	$16.53	$16.53	$16.53	$16.53	2,927
2018-10-09	$16.58	$16.80	$16.58	$16.80	$16.80	774
2018-10-08	$16.40	$16.40	$16.40	$16.40	$16.40	279
2018-10-05	$16.44	$16.44	$16.40	$16.40	$16.40	548
2018-10-04	$16.85	$17.07	$16.85	$17.07	$17.07	843
2018-10-03	$17.13	$17.13	$17.13	$17.13	$17.13	79
2018-10-02	$16.94	$17.13	$16.94	$17.13	$17.13	533
2018-10-01	$16.99	$16.99	$16.99	$16.99	$16.99	881
2018-09-28	$17.54	$17.54	$17.54	$17.54	$17.54	110
2018-09-27	$17.54	$17.54	$17.54	$17.54	$17.54	300
2018-09-26	$17.51	$17.51	$16.88	$17.28	$17.28	2,734
2018-09-25	$16.92	$16.92	$16.92	$16.92	$16.92	361
2018-09-24	$16.90	$17.10	$16.90	$17.10	$17.10	1,187
2018-09-21	$17.00	$17.00	$17.00	$17.00	$17.00	157
2018-09-20	$17.00	$17.00	$17.00	$17.00	$17.00	700
2018-09-19	$17.30	$17.30	$17.30	$17.30	$17.30	155
2018-09-18	$17.16	$17.35	$16.91	$17.35	$17.35	642
2018-09-17	$16.90	$16.94	$16.80	$16.80	$16.80	1,388
2018-09-14	$16.74	$16.91	$16.74	$16.91	$16.91	1,136
2018-09-13	$17.08	$17.08	$16.67	$16.67	$16.67	665
2018-09-12	$16.87	$16.87	$16.84	$16.84	$16.84	1,137
2018-09-11	$16.71	$16.72	$16.71	$16.72	$16.72	782
2018-09-10	$16.94	$16.94	$16.69	$16.77	$16.77	1,329
2018-09-07	$16.50	$16.50	$16.50	$16.50	$16.50	539
2018-09-06	$16.18	$16.68	$16.18	$16.63	$16.63	2,647
2018-09-05	$16.43	$16.43	$16.43	$16.43	$16.43	117,736
2018-09-04	$17.06	$17.06	$16.58	$16.58	$16.58	1,687
2018-08-31	$16.62	$16.88	$16.62	$16.88	$16.88	86,179
2018-08-30	$17.03	$17.03	$17.03	$17.03	$17.03	704
2018-08-29	$16.82	$16.82	$16.82	$16.82	$16.82	38
2018-08-28	$16.87	$16.87	$16.82	$16.82	$16.82	614
2018-08-27	$17.33	$17.33	$17.11	$17.11	$17.11	663
2018-08-24	$16.93	$16.93	$16.88	$16.88	$16.88	543
2018-08-23	$17.50	$17.50	$17.11	$17.11	$17.11	1,492
2018-08-22	$17.33	$17.33	$17.33	$17.33	$17.33	993
2018-08-21	$17.41	$17.41	$17.21	$17.21	$17.21	1,394
2018-08-20	$17.41	$17.42	$17.39	$17.42	$17.42	4,616
2018-08-17	$18.11	$18.11	$17.44	$17.44	$17.44	591
2018-08-16	$17.46	$17.46	$17.40	$17.40	$17.40	2,071
2018-08-15	$17.49	$17.49	$17.07	$17.07	$17.07	601
2018-08-14	$17.29	$17.33	$17.06	$17.33	$17.33	2,451
2018-08-13	$16.92	$16.92	$16.92	$16.92	$16.92	387
2018-08-10	$17.10	$17.10	$16.65	$16.66	$16.66	614
2018-08-09	$16.96	$16.96	$16.93	$16.93	$16.93	3,603
2018-08-08	$16.73	$16.73	$16.68	$16.68	$16.68	387
2018-08-07	$16.95	$16.95	$16.70	$16.85	$16.85	7,910
2018-08-06	$16.92	$16.92	$16.57	$16.57	$16.57	865
2018-08-03	$16.98	$16.98	$16.61	$16.61	$16.61	591
2018-08-02	$16.70	$16.70	$16.70	$16.70	$16.70	757
2018-08-01	$17.34	$17.34	$16.88	$17.25	$17.25	1,877
2018-07-31	$17.68	$17.68	$17.68	$17.68	$17.68	2,566
2018-07-30	$18.60	$18.60	$18.60	$18.60	$18.60	3,432
2018-07-27	$18.77	$18.77	$18.77	$18.77	$18.77	323
2018-07-26	$18.78	$18.78	$18.78	$18.78	$18.78	178
2018-07-25	$18.83	$18.83	$18.78	$18.78	$18.78	522
2018-07-24	$18.99	$18.99	$18.99	$18.99	$18.99	225
2018-07-23	$18.78	$18.78	$18.78	$18.78	$18.78	101
2018-07-20	$18.39	$18.78	$18.39	$18.78	$18.78	4,088
2018-07-19	$18.82	$18.82	$18.25	$18.75	$18.75	819
2018-07-18	$19.10	$19.10	$19.10	$19.10	$19.10	130
2018-07-17	$19.17	$19.17	$18.68	$19.10	$19.10	1,229
2018-07-16	$18.90	$18.90	$18.90	$18.90	$18.90	215
2018-07-13	$18.74	$18.74	$18.57	$18.57	$18.57	432
2018-07-12	$18.46	$18.46	$18.46	$18.46	$18.46	48
2018-07-11	$18.46	$18.46	$18.46	$18.46	$18.46	200
2018-07-10	$18.64	$18.64	$18.64	$18.64	$18.64	191
2018-07-09	$18.64	$18.64	$18.64	$18.64	$18.64	1,300
2018-07-06	$18.73	$18.73	$18.53	$18.53	$18.53	1,502
2018-07-05	$18.36	$18.36	$18.36	$18.36	$18.36	176
2018-07-03	$18.36	$18.36	$18.36	$18.36	$18.36	128
2018-07-02	$17.99	$18.36	$17.99	$18.36	$18.36	1,853
2018-06-29	$18.55	$18.55	$18.55	$18.55	$18.55	199
2018-06-28	$18.99	$18.99	$18.52	$18.52	$18.52	795
2018-06-27	$18.70	$19.26	$18.70	$18.70	$18.70	3,040
2018-06-26	$18.71	$18.71	$18.66	$18.66	$18.66	663
2018-06-25	$18.46	$18.46	$18.41	$18.46	$18.46	977
2018-06-22	$18.60	$19.04	$18.60	$19.04	$19.04	836
2018-06-21	$19.10	$19.10	$19.10	$19.10	$19.10	54
2018-06-20	$19.30	$19.30	$19.00	$19.10	$19.10	1,645
2018-06-19	$18.58	$18.58	$18.58	$18.58	$18.58	646
2018-06-18	$18.97	$19.45	$18.97	$19.45	$19.45	2,749
2018-06-15	$19.82	$19.82	$19.82	$19.82	$19.82	143
2018-06-14	$19.82	$19.82	$19.82	$19.82	$19.82	49
2018-06-13	$19.56	$19.82	$19.55	$19.82	$19.82	811
2018-06-12	$19.55	$19.55	$19.55	$19.55	$19.55	1,036
2018-06-11	$19.24	$19.24	$19.24	$19.24	$19.24	256
2018-06-08	$19.36	$19.36	$19.36	$19.36	$19.36	453
2018-06-07	$19.10	$19.10	$19.10	$19.10	$19.10	387
2018-06-06	$19.28	$19.28	$19.28	$19.28	$19.28	338
2018-06-05	$19.38	$19.45	$19.38	$19.44	$19.44	816
2018-06-04	$19.18	$19.18	$19.18	$19.18	$19.18	190
2018-06-01	$19.18	$19.18	$19.18	$19.18	$19.18	102
2018-05-31	$19.22	$19.22	$19.18	$19.18	$19.18	529
2018-05-30	$18.92	$18.92	$18.50	$18.50	$18.50	2,269
2018-05-29	$18.64	$18.64	$18.64	$18.64	$18.64	454
2018-05-25	$18.85	$18.85	$18.85	$18.85	$18.85	192
2018-05-24	$18.73	$18.73	$18.73	$18.73	$18.73	179
2018-05-23	$18.11	$18.66	$18.11	$18.66	$18.66	887
2018-05-22	$18.64	$18.64	$18.64	$18.64	$18.64	126
2018-05-21	$18.64	$18.64	$18.53	$18.64	$18.64	1,160
2018-05-18	$18.89	$18.89	$18.89	$18.89	$18.89	111
2018-05-17	$18.90	$18.90	$18.89	$18.89	$18.89	583
2018-05-16	$18.86	$18.86	$18.86	$18.86	$18.86	327
2018-05-15	$19.05	$19.05	$19.05	$19.05	$19.05	137
2018-05-14	$18.55	$18.55	$18.55	$18.55	$18.55	56
2018-05-11	$18.55	$18.55	$18.55	$18.55	$18.55	100
2018-05-10	$19.15	$19.38	$19.15	$19.38	$19.38	573
2018-05-09	$18.40	$18.40	$18.40	$18.40	$18.40	309
2018-05-08	$18.31	$18.77	$18.31	$18.77	$18.77	383
2018-05-07	$18.59	$18.59	$18.59	$18.59	$18.59	340
2018-05-04	$18.50	$18.50	$18.50	$18.50	$18.50	426
2018-05-03	$18.45	$18.45	$18.45	$18.45	$18.45	691
2018-05-02	$18.37	$18.37	$18.37	$18.37	$18.37	1,207
2018-05-01	$17.96	$18.38	$17.96	$18.38	$18.38	677
2018-04-30	$18.54	$18.54	$18.54	$18.54	$18.54	452
2018-04-27	$18.42	$18.42	$18.42	$18.42	$18.42	368
2018-04-26	$18.55	$18.55	$18.55	$18.55	$18.55	1,408
2018-04-25	$18.26	$18.26	$17.87	$18.26	$18.26	976
2018-04-24	$17.78	$17.78	$17.78	$17.78	$17.78	115
2018-04-23	$17.78	$17.78	$17.78	$17.78	$17.78	900
2018-04-20	$18.54	$18.54	$18.54	$18.54	$18.54	249
2018-04-19	$18.10	$18.20	$18.09	$18.20	$18.20	1,824
2018-04-18	$18.24	$18.24	$18.24	$18.24	$18.24	317
2018-04-17	$18.42	$18.42	$18.42	$18.42	$18.42	193
2018-04-16	$17.71	$17.71	$17.71	$17.71	$17.71	188
2018-04-13	$17.85	$18.06	$17.85	$18.06	$18.06	755
2018-04-12	$18.00	$18.15	$17.98	$17.98	$17.98	909
2018-04-11	$18.39	$18.39	$18.39	$18.39	$18.39	94
2018-04-10	$18.39	$18.39	$18.39	$18.39	$18.39	300
2018-04-09	$17.91	$17.91	$17.91	$17.91	$17.91	7
2018-04-06	$17.88	$17.91	$17.88	$17.91	$17.91	695
2018-04-05	$17.84	$17.84	$17.84	$17.84	$17.84	30
2018-04-04	$17.86	$17.86	$17.84	$17.84	$17.84	888
2018-04-03	$17.86	$17.86	$17.84	$17.84	$17.84	3,340
2018-04-02	$17.64	$18.00	$17.64	$17.65	$17.65	974
2018-03-29	$17.81	$17.81	$17.81	$17.81	$17.81	1,779
2018-03-28	$18.43	$18.43	$18.43	$18.43	$18.43	96
2018-03-27	$18.26	$18.43	$18.26	$18.43	$18.43	898
2018-03-26	$18.15	$18.15	$17.96	$17.96	$17.96	7,084
2018-03-23	$17.85	$17.85	$17.85	$17.85	$17.85	176
2018-03-22	$17.80	$17.92	$17.80	$17.92	$17.92	711
2018-03-21	$18.17	$18.17	$18.17	$18.17	$18.17	184
2018-03-20	$17.99	$17.99	$17.99	$17.99	$17.99	180
2018-03-19	$18.56	$18.56	$18.56	$18.56	$18.56	216
2018-03-16	$18.56	$18.56	$18.56	$18.56	$18.56	116
2018-03-15	$18.69	$18.69	$18.69	$18.69	$18.69	354
2018-03-14	$18.57	$18.57	$18.57	$18.57	$18.57	33
2018-03-13	$18.57	$18.57	$18.57	$18.57	$18.57	349
2018-03-12	$18.57	$18.57	$18.57	$18.57	$18.57	400
2018-03-09	$17.94	$17.94	$17.94	$17.94	$17.94	15
2018-03-08	$17.94	$17.94	$17.94	$17.94	$17.94	200
2018-03-07	$17.78	$17.78	$17.78	$17.78	$17.78	95
2018-03-06	$17.78	$17.78	$17.78	$17.78	$17.78	114
2018-03-05	$18.10	$18.15	$17.78	$17.78	$17.78	868
2018-03-02	$17.74	$17.77	$17.74	$17.77	$17.77	480
2018-03-01	$17.92	$17.92	$17.79	$17.79	$17.79	769
2018-02-28	$18.43	$18.43	$18.23	$18.23	$18.23	717
2018-02-27	$18.13	$18.13	$18.02	$18.02	$18.02	410
2018-02-26	$18.09	$18.09	$18.09	$18.09	$18.09	125
2018-02-23	$18.28	$18.28	$18.09	$18.09	$18.09	4,731
2018-02-22	$18.46	$18.46	$18.46	$18.46	$18.46	103
2018-02-21	$18.46	$18.46	$18.46	$18.46	$18.46	500
2018-02-20	$18.68	$18.68	$18.68	$18.68	$18.68	1,076
2018-02-16	$18.30	$18.30	$18.26	$18.26	$18.26	938
2018-02-15	$17.83	$17.83	$17.83	$17.83	$17.83	1,208
2018-02-14	$17.75	$17.90	$17.75	$17.75	$17.75	2,550
2018-02-13	$17.86	$17.86	$17.63	$17.63	$17.63	1,436
2018-02-12	$18.21	$18.21	$18.01	$18.01	$18.01	1,089
2018-02-09	$17.74	$17.74	$17.74	$17.74	$17.74	1,371
2018-02-08	$17.74	$17.74	$17.46	$17.46	$17.46	2,311
2018-02-07	$18.00	$18.42	$17.98	$18.19	$18.19	1,321
2018-02-06	$17.78	$18.29	$17.78	$18.29	$18.29	2,390
2018-02-05	$18.48	$18.48	$18.48	$18.48	$18.48	1,303
2018-02-02	$18.41	$18.41	$18.41	$18.41	$18.41	415
2018-02-01	$18.76	$18.76	$18.76	$18.76	$18.76	348
2018-01-31	$19.11	$19.11	$18.81	$19.05	$19.05	578
2018-01-30	$18.89	$19.25	$18.89	$19.25	$19.25	501
2018-01-29	$19.50	$19.50	$19.50	$19.50	$19.50	3,357
2018-01-26	$19.36	$19.36	$19.25	$19.32	$19.32	5,670
2018-01-25	$19.48	$19.48	$19.48	$19.48	$19.48	105
2018-01-24	$19.30	$19.48	$19.28	$19.48	$19.48	1,449
2018-01-23	$19.35	$19.35	$18.92	$18.92	$18.92	2,169
2018-01-22	$18.59	$18.59	$18.59	$18.59	$18.59	452
2018-01-19	$19.05	$19.05	$18.61	$18.61	$18.61	2,172
2018-01-18	$19.06	$19.06	$18.64	$18.96	$18.96	2,289
2018-01-17	$18.63	$19.05	$18.63	$19.05	$19.05	9,188
2018-01-16	$18.83	$18.85	$18.66	$18.66	$18.66	8,535
2018-01-12	$18.77	$18.77	$18.77	$18.77	$18.77	363
2018-01-11	$19.24	$19.24	$18.77	$18.77	$18.77	11,692
2018-01-10	$19.35	$19.35	$19.35	$19.35	$19.35	713
2018-01-09	$19.32	$19.32	$18.86	$18.86	$18.86	988
2018-01-08	$19.09	$19.10	$19.09	$19.10	$19.10	11,487
2018-01-05	$19.05	$19.05	$19.05	$19.05	$19.05	4,766
2018-01-04	$19.23	$19.23	$18.77	$18.82	$18.82	3,900
2018-01-03	$18.99	$19.14	$18.68	$18.68	$18.68	1,536
2018-01-02	$19.01	$19.01	$18.57	$18.57	$18.57	6,781
2017-12-29	$18.64	$18.64	$18.52	$18.52	$18.52	444
2017-12-28	$18.99	$18.99	$18.56	$18.85	$18.85	3,354
2017-12-27	$18.79	$19.07	$18.79	$18.85	$18.85	4,825
2017-12-26	$18.56	$18.97	$18.56	$18.97	$18.97	1,774
2017-12-22	$18.50	$18.79	$18.50	$18.50	$18.50	4,025
2017-12-21	$18.52	$18.69	$18.52	$18.54	$18.54	925
2017-12-20	$18.35	$18.60	$18.35	$18.60	$18.60	3,112
2017-12-19	$18.47	$18.54	$18.47	$18.50	$18.50	2,153
2017-12-18	$18.62	$18.92	$18.62	$18.92	$18.92	3,208
2017-12-15	$18.60	$18.61	$18.60	$18.61	$18.61	4,357
2017-12-14	$18.61	$18.66	$18.61	$18.66	$18.66	649
2017-12-13	$18.86	$18.89	$18.69	$18.70	$18.70	6,673
2017-12-12	$18.48	$18.48	$18.36	$18.36	$18.36	1,169
2017-12-11	$18.69	$19.34	$18.69	$18.90	$18.90	6,442
2017-12-08	$18.75	$18.75	$18.75	$18.75	$18.75	3,126
2017-12-07	$18.85	$18.86	$18.85	$18.86	$18.86	6,366
2017-12-06	$18.68	$18.68	$18.68	$18.68	$18.68	1,612
2017-12-05	$18.51	$18.91	$18.51	$18.52	$18.52	6,521
2017-12-04	$18.72	$18.72	$18.36	$18.36	$18.36	5,230
2017-12-01	$17.95	$18.28	$17.95	$18.28	$18.28	2,230
2017-11-30	$18.21	$18.21	$18.21	$18.21	$18.21	630
2017-11-29	$18.59	$18.59	$18.12	$18.21	$18.21	4,053
2017-11-28	$18.06	$18.06	$17.46	$17.49	$17.49	2,344
2017-11-27	$18.40	$18.40	$18.18	$18.18	$18.18	1,236
2017-11-24	$18.83	$18.83	$18.28	$18.28	$18.28	661
2017-11-22	$18.32	$18.32	$18.20	$18.20	$18.20	683
2017-11-21	$18.67	$18.77	$18.55	$18.55	$18.55	3,681
2017-11-20	$18.74	$18.86	$18.59	$18.59	$18.59	1,729
2017-11-17	$18.43	$18.48	$18.43	$18.48	$18.48	1,384
2017-11-16	$18.33	$18.65	$18.33	$18.46	$18.46	2,884
2017-11-15	$18.13	$18.13	$17.85	$17.85	$17.85	8,906
2017-11-14	$18.31	$18.31	$18.10	$18.10	$18.10	965
2017-11-13	$18.06	$19.00	$18.06	$18.08	$18.08	631
2017-11-10	$18.68	$19.22	$18.68	$19.22	$19.22	745
2017-11-09	$19.22	$19.22	$19.22	$19.22	$19.22	1,160
2017-11-08	$19.40	$19.40	$19.40	$19.40	$19.40	381
2017-11-07	$20.38	$20.38	$20.38	$20.38	$20.38	126
2017-11-06	$20.30	$20.50	$20.30	$20.50	$20.50	369
2017-11-03	$20.31	$20.31	$20.26	$20.26	$20.26	457
2017-11-02	$20.00	$20.00	$19.94	$19.94	$19.94	493
2017-11-01	$20.26	$20.26	$20.22	$20.22	$20.22	1,196
2017-10-31	$20.16	$20.16	$20.16	$20.16	$20.16	387
2017-10-30	$20.29	$20.29	$20.29	$20.29	$20.29	419
2017-10-27	$20.24	$20.24	$20.24	$20.24	$20.24	104
2017-10-26	$20.45	$20.45	$20.24	$20.24	$20.24	1,758
2017-10-25	$20.16	$20.26	$20.16	$20.26	$20.26	1,076
2017-10-24	$20.15	$20.50	$20.15	$20.50	$20.50	776
2017-10-23	$20.26	$20.26	$19.90	$19.90	$19.90	810
2017-10-20	$20.02	$20.02	$19.65	$19.65	$19.65	452
2017-10-19	$20.35	$20.35	$19.97	$19.97	$19.97	580
2017-10-18	$20.65	$20.65	$20.45	$20.45	$20.45	1,464
2017-10-17	$20.40	$20.40	$20.40	$20.40	$20.40	131
2017-10-16	$20.27	$20.27	$20.27	$20.27	$20.27	1,271
2017-10-13	$19.80	$19.80	$19.80	$19.80	$19.80	1,500
2017-10-12	$19.83	$19.83	$19.56	$19.80	$19.80	2,271
2017-10-11	$20.25	$20.25	$19.94	$19.94	$19.94	23,955
2017-10-10	$19.90	$20.15	$19.89	$20.12	$20.12	8,449
2017-10-09	$19.47	$19.47	$19.44	$19.44	$19.44	405
2017-10-06	$19.33	$19.34	$19.33	$19.34	$19.34	244
2017-10-05	$19.90	$19.90	$19.90	$19.90	$19.90	302
2017-10-04	$19.87	$19.87	$19.54	$19.87	$19.87	844
2017-10-03	$19.56	$19.56	$19.56	$19.56	$19.56	204
2017-10-02	$19.56	$19.56	$19.56	$19.56	$19.56	453
2017-09-29	$19.35	$19.35	$19.35	$19.35	$19.35	1,027
2017-09-28	$19.00	$19.04	$19.00	$19.04	$19.04	1,031
2017-09-27	$19.44	$19.44	$18.85	$19.25	$19.25	719
2017-09-26	$19.68	$19.68	$19.30	$19.30	$19.30	640
2017-09-25	$19.21	$19.45	$19.21	$19.21	$19.21	866
2017-09-22	$19.15	$19.19	$19.15	$19.19	$19.19	441
2017-09-21	$19.13	$19.13	$19.13	$19.13	$19.13	479
2017-09-20	$19.15	$19.15	$19.15	$19.15	$19.15	341
2017-09-19	$19.51	$19.51	$19.15	$19.15	$19.15	1,054
2017-09-18	$19.25	$19.74	$19.25	$19.25	$19.25	587
2017-09-15	$19.53	$19.53	$19.25	$19.25	$19.25	629
2017-09-14	$19.12	$19.12	$19.12	$19.12	$19.12	490
2017-09-13	$19.25	$19.30	$19.25	$19.30	$19.30	3,642
2017-09-12	$19.30	$19.36	$19.25	$19.36	$19.36	2,866
2017-09-11	$19.49	$19.49	$19.03	$19.20	$19.20	606
2017-09-08	$19.26	$19.26	$19.26	$19.26	$19.26	339
2017-09-07	$19.31	$19.50	$19.31	$19.50	$19.50	569
2017-09-06	$19.28	$19.44	$19.28	$19.31	$19.31	2,778
2017-09-05	$19.45	$19.45	$19.45	$19.45	$19.45	845
2017-09-01	$19.27	$19.27	$19.27	$19.27	$19.27	244
2017-08-31	$19.92	$19.92	$19.49	$19.49	$19.49	515
2017-08-30	$19.54	$19.82	$19.49	$19.49	$19.49	1,164
2017-08-29	$19.63	$19.63	$19.63	$19.63	$19.63	662
2017-08-28	$19.47	$19.47	$19.47	$19.47	$19.47	337
2017-08-25	$19.43	$19.43	$19.43	$19.43	$19.43	143
2017-08-24	$19.76	$19.76	$19.41	$19.59	$19.59	1,374
2017-08-23	$19.51	$19.51	$19.51	$19.51	$19.51	578
2017-08-22	$19.59	$19.85	$19.50	$19.85	$19.85	1,192
2017-08-21	$19.82	$20.17	$19.82	$20.17	$20.17	2,403
2017-08-18	$19.92	$19.92	$19.92	$19.92	$19.92	0
2017-08-17	$19.92	$19.92	$19.92	$19.92	$19.92	227
2017-08-16	$20.17	$20.17	$20.03	$20.03	$20.03	344
2017-08-15	$20.12	$20.29	$20.12	$20.29	$20.29	658
2017-08-14	$20.20	$20.20	$19.83	$19.83	$19.83	365
2017-08-11	$19.84	$19.84	$19.84	$19.84	$19.84	182
2017-08-10	$19.97	$19.97	$19.97	$19.97	$19.97	434
2017-08-09	$20.13	$20.13	$20.13	$20.13	$20.13	92
2017-08-08	$19.94	$20.13	$19.94	$20.13	$20.13	685
2017-08-07	$20.17	$20.17	$19.80	$19.80	$19.80	630
2017-08-04	$20.35	$20.35	$20.35	$20.35	$20.35	120
2017-08-03	$20.01	$20.40	$20.01	$20.35	$20.35	46,746
2017-08-02	$20.31	$20.31	$19.90	$20.27	$20.27	2,136
2017-08-01	$20.50	$20.63	$20.50	$20.63	$20.63	499
2017-07-31	$20.23	$20.23	$20.23	$20.23	$20.23	1,075
2017-07-28	$21.37	$21.37	$21.37	$21.37	$21.37	2,533
2017-07-27	$21.37	$21.37	$21.37	$21.37	$21.37	1,254
2017-07-26	$21.42	$21.42	$21.42	$21.42	$21.42	235
2017-07-25	$21.70	$21.70	$21.70	$21.70	$21.70	81
2017-07-24	$21.70	$21.70	$21.70	$21.70	$21.70	43
2017-07-21	$21.70	$21.70	$21.70	$21.70	$21.70	391
2017-07-20	$21.65	$21.65	$21.65	$21.65	$21.65	124
2017-07-19	$21.65	$21.65	$21.65	$21.65	$21.65	8,223
2017-07-18	$21.67	$21.98	$21.62	$21.65	$21.65	1,351
2017-07-17	$21.75	$21.75	$21.75	$21.75	$21.75	0
2017-07-14	$21.75	$21.75	$21.75	$21.75	$21.75	452
2017-07-13	$21.57	$21.66	$21.56	$21.66	$21.66	540
2017-07-12	$20.73	$20.73	$20.73	$20.73	$20.73	114
2017-07-11	$21.08	$21.08	$20.73	$20.73	$20.73	1,251
2017-07-10	$20.86	$20.86	$20.86	$20.86	$20.86	141
2017-07-07	$20.85	$20.87	$20.85	$20.86	$20.86	1,471
2017-07-06	$21.11	$21.11	$21.11	$21.11	$21.11	307
2017-07-05	$21.71	$21.71	$21.71	$21.71	$21.71	101
2017-07-03	$21.71	$21.71	$21.71	$21.71	$21.71	5
2017-06-30	$21.71	$21.71	$21.71	$21.71	$21.71	23
2017-06-29	$21.85	$22.03	$21.71	$21.71	$21.71	9,116
2017-06-28	$22.12	$22.12	$22.12	$22.12	$22.12	285
2017-06-27	$22.12	$22.12	$22.12	$22.12	$22.12	0
2017-06-26	$22.12	$22.12	$22.12	$22.12	$22.12	0
2017-06-23	$22.12	$22.12	$22.12	$22.12	$22.12	200
2017-06-22	$22.31	$22.31	$22.31	$22.31	$22.31	200
2017-06-20	$22.40	$22.40	$22.40	$22.40	$22.40	0
2017-06-14	$22.61	$23.05	$22.61	$22.72	$22.72	4,078
2017-06-13	$22.30	$22.37	$22.19	$22.34	$22.34	52,954
2017-06-12	$22.30	$22.48	$22.26	$22.48	$22.48	506
2017-06-09	$21.82	$21.82	$21.82	$21.82	$21.82	336
2017-06-08	$22.03	$22.03	$22.03	$22.03	$22.03	276
2017-06-07	$22.15	$22.15	$22.12	$22.12	$22.12	1,800
2017-06-06	$21.87	$21.87	$21.67	$21.67	$21.67	709
2017-06-05	$21.48	$21.49	$21.48	$21.49	$21.49	713
2017-06-02	$21.61	$21.63	$21.61	$21.63	$21.63	2,491
2017-06-01	$21.60	$21.60	$21.60	$21.60	$21.60	400
2017-05-31	$21.17	$21.17	$21.17	$21.17	$21.17	214
2017-05-30	$21.13	$21.56	$21.13	$21.17	$21.17	1,942
2017-05-26	$21.47	$21.47	$21.10	$21.10	$21.10	358
2017-05-25	$21.02	$21.30	$21.02	$21.30	$21.30	1,435
2017-05-24	$21.29	$21.29	$20.86	$21.25	$21.25	1,624
2017-05-23	$21.39	$21.39	$21.39	$21.39	$21.39	600
2017-05-22	$21.39	$21.39	$20.88	$21.18	$21.18	1,829
2017-05-19	$21.15	$21.15	$21.15	$21.15	$21.15	1,073
2017-05-18	$21.34	$21.34	$21.05	$21.05	$21.05	389
2017-05-17	$21.06	$21.06	$21.04	$21.04	$21.04	5,997
2017-05-16	$20.27	$20.41	$20.26	$20.26	$20.26	1,476
2017-05-15	$19.79	$19.79	$19.79	$19.79	$19.79	51
2017-05-12	$19.79	$19.79	$19.79	$19.79	$19.79	172
2017-05-11	$19.79	$19.79	$19.79	$19.79	$19.79	472
2017-05-10	$19.29	$19.47	$19.29	$19.43	$19.43	16,143
2017-05-09	$19.53	$19.53	$19.48	$19.48	$19.48	11,922
2017-05-08	$19.47	$19.47	$19.47	$19.47	$19.47	5,868
2017-05-05	$19.46	$19.46	$19.46	$19.46	$19.46	101
2017-05-04	$19.15	$19.46	$19.15	$19.46	$19.46	398
2017-05-03	$19.14	$19.14	$19.14	$19.14	$19.14	576
2017-05-02	$19.60	$19.60	$19.20	$19.20	$19.20	623
2017-05-01	$19.72	$19.72	$19.72	$19.72	$19.72	100
2017-04-28	$19.72	$19.72	$19.72	$19.72	$19.72	118
2017-04-27	$19.49	$19.72	$19.46	$19.72	$19.72	1,093
2017-04-26	$19.79	$19.79	$19.79	$19.79	$19.79	234
2017-04-25	$19.62	$19.62	$19.58	$19.58	$19.58	500
2017-04-24	$19.65	$19.65	$19.65	$19.65	$19.65	1,126
2017-04-21	$19.28	$19.28	$19.28	$19.28	$19.28	262
2017-04-20	$19.34	$19.34	$19.33	$19.33	$19.33	1,313
2017-04-19	$19.76	$19.76	$19.76	$19.76	$19.76	130
2017-04-18	$19.76	$19.76	$19.76	$19.76	$19.76	403
2017-04-17	$19.31	$19.31	$19.31	$19.31	$19.31	0
2017-04-13	$19.60	$19.60	$19.31	$19.31	$19.31	581
2017-04-12	$19.72	$19.72	$19.36	$19.36	$19.36	714
2017-04-11	$19.38	$19.38	$19.24	$19.24	$19.24	1,476
2017-04-10	$19.06	$19.06	$19.06	$19.06	$19.06	279
2017-04-07	$19.22	$19.22	$19.22	$19.22	$19.22	69
2017-04-06	$19.22	$19.22	$19.22	$19.22	$19.22	396
2017-04-05	$19.74	$19.81	$19.74	$19.74	$19.74	1,042
2017-04-04	$20.30	$20.30	$20.30	$20.30	$20.30	243
2017-04-03	$19.71	$20.10	$19.71	$20.10	$20.10	700
2017-03-31	$19.37	$19.37	$19.37	$19.37	$19.37	200
2017-03-30	$20.27	$20.27	$19.87	$19.87	$19.87	6,200
2017-03-29	$20.66	$20.66	$20.66	$20.66	$20.66	500
2017-03-28	$20.25	$20.25	$20.25	$20.25	$20.25	0
2017-03-27	$20.20	$20.25	$20.20	$20.25	$20.25	2,100
2017-03-24	$20.40	$20.40	$20.40	$20.40	$20.40	0
2017-03-23	$20.20	$20.40	$20.20	$20.40	$20.40	500
2017-03-22	$19.90	$19.90	$19.90	$19.90	$19.90	0
2017-03-21	$19.90	$19.90	$19.90	$19.90	$19.90	200
2017-03-20	$20.33	$20.33	$20.33	$20.33	$20.33	200
2017-03-17	$20.34	$20.34	$20.34	$20.34	$20.34	0
2017-03-16	$20.48	$20.48	$20.34	$20.34	$20.34	400
2017-03-15	$19.90	$19.90	$19.90	$19.90	$19.90	800
2017-03-14	$19.60	$19.60	$19.60	$19.60	$19.60	400
2017-03-13	$20.10	$20.10	$20.10	$20.10	$20.10	0
2017-03-10	$20.10	$20.10	$20.10	$20.10	$20.10	1,400
2017-03-09	$19.34	$19.34	$19.34	$19.34	$19.34	300
2017-03-08	$19.65	$19.65	$19.39	$19.39	$19.39	800
2017-03-07	$19.67	$19.72	$19.67	$19.67	$19.67	900
2017-03-06	$19.61	$19.61	$19.61	$19.61	$19.61	0
2017-03-03	$19.61	$19.61	$19.61	$19.61	$19.61	300
2017-03-02	$20.01	$20.01	$20.01	$20.01	$20.01	500
2017-03-01	$20.14	$20.14	$20.14	$20.14	$20.14	400
2017-02-28	$19.97	$20.41	$19.97	$20.01	$20.01	900
2017-02-27	$19.62	$19.62	$19.62	$19.62	$19.62	0
2017-02-24	$19.62	$19.62	$19.62	$19.62	$19.62	200
2017-02-23	$19.48	$19.95	$19.48	$19.95	$19.95	500
2017-02-22	$19.63	$19.63	$19.63	$19.63	$19.63	300
2017-02-21	$20.04	$20.04	$20.04	$20.04	$20.04	300
2017-02-17	$20.18	$20.49	$20.18	$20.49	$20.49	400
2017-02-16	$20.25	$20.25	$20.08	$20.08	$20.08	1,200
2017-02-15	$19.81	$19.81	$19.81	$19.81	$19.81	0
2017-02-14	$19.81	$19.81	$19.81	$19.81	$19.81	700
2017-02-13	$20.26	$20.26	$20.26	$20.26	$20.26	300
2017-02-10	$20.13	$20.13	$20.13	$20.13	$20.13	200
2017-02-09	$20.23	$20.23	$20.23	$20.23	$20.23	0
2017-02-08	$20.50	$20.50	$20.23	$20.23	$20.23	1,500
2017-02-07	$20.40	$20.40	$20.40	$20.40	$20.40	100
2017-02-06	$20.49	$20.54	$20.29	$20.29	$20.29	600
2017-02-03	$20.55	$20.55	$20.55	$20.55	$20.55	2,400
2017-02-02	$20.40	$20.71	$20.40	$20.71	$20.71	800
2017-02-01	$20.14	$20.19	$20.14	$20.14	$20.14	3,360
2017-01-31	$19.58	$19.58	$19.37	$19.37	$19.37	1,203
2017-01-30	$19.72	$19.72	$19.72	$19.72	$19.72	473
2017-01-27	$19.38	$19.85	$19.38	$19.85	$19.85	1,178
2017-01-26	$19.30	$19.30	$19.30	$19.30	$19.30	405
2017-01-25	$19.71	$19.71	$19.71	$19.71	$19.71	884
2017-01-24	$19.53	$19.80	$19.26	$19.72	$19.72	2,435
2017-01-23	$19.50	$19.60	$19.50	$19.60	$19.60	1,162
2017-01-20	$19.60	$19.83	$19.44	$19.83	$19.83	2,409
2017-01-19	$19.18	$20.05	$19.18	$19.18	$19.18	3,439
2017-01-18	$19.99	$19.99	$19.95	$19.95	$19.95	530
2017-01-17	$20.10	$20.10	$20.05	$20.10	$20.10	3,886
2017-01-13	$20.00	$20.11	$19.84	$19.99	$19.99	18,174
2017-01-12	$20.28	$20.28	$20.04	$20.12	$20.12	2,662
2017-01-11	$20.30	$20.30	$20.25	$20.25	$20.25	566
2017-01-10	$20.30	$20.36	$20.21	$20.36	$20.36	5,592
2017-01-09	$20.73	$20.73	$20.40	$20.40	$20.40	6,714
2017-01-06	$20.39	$20.39	$20.08	$20.08	$20.08	409
2017-01-05	$20.15	$20.55	$20.08	$20.55	$20.55	2,925
2017-01-04	$20.49	$20.74	$20.23	$20.23	$20.23	1,537
2017-01-03	$20.39	$20.39	$19.80	$20.39	$20.39	4,013
2016-12-30	$20.25	$20.25	$20.25	$20.25	$20.25	137
2016-12-29	$19.66	$20.25	$19.66	$20.25	$20.25	4,516
2016-12-28	$20.32	$20.32	$20.32	$20.32	$20.32	201
2016-12-27	$19.88	$20.35	$19.88	$20.35	$20.35	1,962
2016-12-23	$20.02	$20.02	$20.02	$20.02	$20.02	368
2016-12-22	$19.74	$20.20	$19.74	$19.74	$19.74	1,140
2016-12-21	$20.30	$20.41	$20.28	$20.41	$20.41	1,395
2016-12-20	$20.62	$20.62	$20.40	$20.40	$20.40	720
2016-12-19	$20.36	$20.77	$20.36	$20.36	$20.36	4,919
2016-12-16	$19.97	$20.53	$19.97	$19.97	$19.97	1,965
2016-12-15	$20.43	$20.43	$19.96	$20.15	$20.15	1,935
2016-12-14	$20.39	$20.59	$20.15	$20.15	$20.15	9,457
2016-12-13	$20.22	$20.85	$20.22	$20.22	$20.22	3,544
2016-12-12	$20.00	$20.51	$20.00	$20.00	$20.00	4,597
2016-12-09	$19.22	$19.27	$19.22	$19.22	$19.22	4,706
2016-12-08	$19.27	$19.27	$19.27	$19.27	$19.27	558
2016-12-07	$18.87	$19.39	$18.87	$19.36	$19.36	3,622
2016-12-06	$18.91	$19.30	$18.86	$19.18	$19.18	12,513
2016-12-05	$19.98	$19.98	$19.47	$19.94	$19.94	2,299
2016-12-02	$19.37	$19.62	$19.37	$19.62	$19.62	1,149
2016-12-01	$19.52	$19.95	$19.52	$19.95	$19.95	1,114
2016-10-31	$22.40	$22.40	$22.40	$22.40	$22.40	104
2016-10-28	$22.40	$22.40	$22.40	$22.40	$22.40	190
2016-10-27	$22.19	$22.19	$22.19	$22.19	$22.19	72,975
2016-10-26	$21.91	$21.91	$21.91	$21.91	$21.91	280
2016-10-25	$22.08	$22.08	$22.08	$22.08	$22.08	260
2016-10-24	$21.87	$22.37	$21.87	$22.37	$22.37	313
2016-10-21	$21.90	$22.14	$21.90	$22.14	$22.14	464
2016-10-20	$21.82	$21.87	$21.82	$21.87	$21.87	517
2016-10-19	$21.91	$21.91	$21.91	$21.91	$21.91	655
2016-10-18	$21.59	$21.59	$21.58	$21.58	$21.58	994
2016-10-17	$21.74	$21.74	$21.55	$21.55	$21.55	1,161
2016-10-12	$21.81	$22.16	$21.81	$22.16	$22.16	437
2016-10-11	$22.01	$22.11	$22.00	$22.11	$22.11	10,698
2016-10-10	$22.02	$22.02	$22.02	$22.02	$22.02	943
2016-10-07	$22.15	$22.15	$21.59	$21.59	$21.59	713
2016-10-06	$21.80	$21.80	$21.80	$21.80	$21.80	1,600
2016-10-05	$21.68	$21.68	$21.68	$21.68	$21.68	320
2016-10-04	$22.05	$22.05	$22.05	$22.05	$22.05	18
2016-10-03	$22.05	$22.05	$22.05	$22.05	$22.05	150
2016-09-30	$22.07	$22.21	$22.07	$22.21	$22.21	620
2016-09-27	$22.45	$22.81	$22.45	$22.77	$22.77	2,016
2016-09-26	$22.38	$22.38	$22.38	$22.38	$22.25	88
2016-09-23	$22.38	$22.38	$22.38	$22.38	$22.25	218
2016-09-22	$22.44	$22.44	$22.44	$22.44	$22.31	127
2016-09-21	$22.09	$22.25	$22.04	$22.25	$22.12	735
2016-09-20	$21.73	$21.73	$21.73	$21.73	$21.61	282
2016-09-19	$21.56	$21.56	$21.56	$21.56	$21.44	337
2016-09-16	$21.33	$21.33	$21.33	$21.33	$21.21	333
2016-09-15	$21.88	$21.88	$21.88	$21.88	$21.75	692
2016-09-14	$21.77	$21.77	$21.77	$21.77	$21.65	519
2016-09-13	$21.66	$21.66	$21.56	$21.56	$21.44	2,109
2016-09-12	$21.69	$21.72	$21.69	$21.72	$21.60	610
2016-09-09	$21.57	$21.57	$21.57	$21.57	$21.45	220
2016-09-08	$22.21	$22.21	$22.21	$22.21	$22.08	292
2016-09-07	$22.25	$22.25	$22.06	$22.06	$21.93	749
2016-09-06	$21.90	$21.93	$21.90	$21.93	$21.80	3,236
2016-09-02	$21.60	$21.60	$21.60	$21.60	$21.48	116
2016-09-01	$21.50	$21.60	$21.50	$21.60	$21.48	2,764
2016-08-31	$21.01	$21.01	$21.01	$21.01	$20.89	379
2016-08-30	$22.12	$22.12	$22.12	$22.12	$21.99	220
2016-08-29	$22.12	$22.12	$22.12	$22.12	$21.99	196
2016-08-26	$22.49	$22.49	$22.49	$22.49	$22.36	1,656
2016-08-25	$22.59	$22.59	$22.59	$22.59	$22.46	191
2016-08-24	$22.89	$22.89	$22.89	$22.89	$22.76	82
2016-08-23	$22.91	$23.06	$22.89	$22.89	$22.76	741
2016-08-22	$22.65	$22.65	$22.65	$22.65	$22.52	114
2016-08-19	$22.65	$22.65	$22.65	$22.65	$22.52	181
2016-08-18	$23.90	$23.90	$23.90	$23.90	$23.76	31
2016-08-17	$23.90	$23.90	$23.90	$23.90	$23.76	63
2016-08-16	$23.90	$23.90	$23.80	$23.90	$23.76	2,137
2016-08-15	$24.44	$24.44	$24.44	$24.44	$24.30	198
2016-08-12	$23.92	$23.92	$23.92	$23.92	$23.78	196
2016-08-10	$23.55	$23.55	$23.55	$23.55	$23.42	214
2016-08-09	$23.59	$23.59	$23.59	$23.59	$23.46	116
2016-08-08	$23.59	$23.59	$23.59	$23.59	$23.46	46
2016-08-05	$23.59	$23.59	$23.59	$23.59	$23.46	20
2016-08-04	$23.59	$23.59	$23.59	$23.59	$23.46	201
2016-08-03	$23.82	$23.82	$23.59	$23.59	$23.46	490
2016-08-02	$25.04	$25.04	$25.04	$25.04	$24.90	132
2016-08-01	$25.04	$25.04	$25.04	$25.04	$24.90	203
2016-07-29	$25.04	$25.04	$25.04	$25.04	$24.90	746
2016-07-28	$24.42	$24.42	$24.42	$24.42	$24.28	135
2016-07-27	$24.42	$24.42	$24.42	$24.42	$24.28	67
2016-07-26	$24.33	$24.42	$24.24	$24.42	$24.28	1,544
2016-07-25	$24.03	$24.03	$23.68	$23.68	$23.54	907
2016-07-22	$24.31	$24.31	$24.31	$24.31	$24.17	209
2016-07-21	$24.45	$24.45	$24.45	$24.45	$24.31	70
2016-07-20	$24.32	$24.45	$24.32	$24.45	$24.31	1,008
2016-07-19	$23.93	$24.44	$23.93	$24.44	$24.30	1,133
2016-07-18	$23.84	$24.12	$23.84	$24.12	$23.98	739
2016-07-15	$23.46	$23.46	$23.46	$23.46	$23.33	234
2016-07-14	$24.91	$24.91	$24.91	$24.91	$24.77	64
2016-07-13	$24.91	$24.91	$24.91	$24.91	$24.77	65
2016-07-12	$24.91	$24.91	$24.91	$24.91	$24.77	556
2016-07-11	$25.05	$25.05	$25.05	$25.05	$24.91	212
2016-07-08	$24.85	$24.85	$24.81	$24.81	$24.67	1,045
2016-07-07	$24.88	$24.88	$24.83	$24.83	$24.69	556
2016-07-06	$24.35	$24.81	$24.35	$24.81	$24.67	525
2016-07-05	$24.70	$24.70	$24.54	$24.54	$24.40	907
2016-07-01	$23.49	$23.49	$23.49	$23.49	$23.36	61
2016-06-30	$23.49	$23.49	$23.49	$23.49	$23.36	836
2016-06-29	$24.12	$24.24	$24.12	$24.20	$24.06	69,777
2016-06-28	$24.42	$24.42	$24.38	$24.38	$24.24	927
2016-06-27	$23.80	$23.80	$23.77	$23.77	$23.63	2,791
2016-06-24	$22.86	$22.86	$22.75	$22.75	$22.62	33,888
2016-06-23	$23.59	$23.59	$23.59	$23.59	$23.46	144
2016-06-22	$23.59	$23.59	$23.59	$23.59	$23.46	43
2016-06-20	$23.59	$23.59	$23.59	$23.59	$23.46	40
2016-06-17	$23.41	$23.59	$23.41	$23.59	$23.46	2,906
2016-06-16	$23.38	$23.38	$23.38	$23.38	$23.24	41
2016-06-15	$23.38	$23.38	$23.38	$23.38	$23.24	64
2016-06-14	$23.38	$23.38	$23.38	$23.38	$23.24	14
2016-06-13	$23.38	$23.38	$23.38	$23.38	$23.24	44
2016-06-09	$23.38	$23.38	$23.38	$23.38	$23.24	5
2016-06-07	$23.38	$23.38	$23.38	$23.38	$23.24	27
2016-06-06	$23.38	$23.38	$23.38	$23.38	$23.24	23
2016-06-03	$23.11	$23.38	$23.11	$23.38	$23.24	647
2016-06-02	$22.71	$22.71	$22.70	$22.70	$22.57	1,897
2016-06-01	$23.66	$23.66	$23.66	$23.66	$23.52	8
2016-05-31	$23.66	$23.66	$23.66	$23.66	$23.52	139
2016-05-27	$23.66	$23.66	$23.66	$23.66	$23.52	1,201
2016-05-26	$23.00	$23.00	$22.87	$22.87	$22.74	2,104
2016-05-25	$22.65	$22.65	$22.65	$22.65	$22.52	493
2016-05-24	$22.27	$22.40	$22.27	$22.29	$22.16	3,640
2016-05-23	$22.42	$22.42	$22.16	$22.20	$22.07	6,748
2016-05-20	$22.64	$22.83	$22.64	$22.83	$22.70	561
2016-05-19	$22.43	$22.43	$22.43	$22.43	$22.30	100
2016-05-18	$22.97	$22.97	$22.97	$22.97	$22.84	62
2016-05-17	$22.97	$22.97	$22.97	$22.97	$22.84	307
2016-05-16	$22.67	$22.94	$22.67	$22.83	$22.70	4,598
2016-05-13	$23.02	$23.02	$22.98	$22.98	$22.85	673
2016-05-12	$23.46	$23.46	$23.46	$23.46	$23.33	93
2016-05-11	$23.46	$23.46	$23.46	$23.46	$23.33	160
2016-05-10	$23.96	$24.06	$23.74	$24.06	$23.92	887
2016-05-09	$23.40	$23.40	$23.27	$23.27	$23.14	1,708
2016-05-06	$23.01	$23.01	$23.01	$23.01	$22.88	792
2016-05-05	$23.52	$23.52	$23.52	$23.52	$23.39	89
2016-05-04	$23.52	$23.52	$23.52	$23.52	$23.39	238
2016-05-03	$23.52	$23.52	$23.52	$23.52	$23.39	392
2016-05-02	$23.45	$23.58	$23.45	$23.58	$23.45	1,291
2016-04-21	$24.34	$24.34	$24.34	$24.34	$24.20	188
2016-04-20	$23.66	$23.66	$23.66	$23.66	$23.52	10
2016-04-19	$23.66	$23.66	$23.66	$23.66	$23.52	253
2016-04-18	$23.66	$23.66	$23.66	$23.66	$23.52	164
2016-04-15	$23.41	$23.41	$23.41	$23.41	$23.28	905
2016-04-14	$23.23	$23.59	$23.23	$23.23	$23.10	437
2016-04-13	$23.41	$23.41	$23.41	$23.41	$23.28	833
2016-04-12	$22.60	$22.98	$22.60	$22.98	$22.85	737
2016-04-11	$23.50	$23.50	$23.19	$23.19	$23.06	1,519
2016-04-08	$22.74	$22.74	$22.74	$22.74	$22.61	173
2016-04-07	$22.61	$22.82	$22.61	$22.82	$22.69	949
2016-04-06	$22.18	$22.62	$22.18	$22.62	$22.49	3,499
2016-04-05	$21.81	$22.02	$21.81	$21.81	$21.69	5,588
2016-04-04	$22.32	$22.88	$22.32	$22.88	$22.75	3,899
2016-04-01	$21.56	$21.89	$21.56	$21.89	$21.76	1,401
2016-03-28	$24.41	$24.41	$24.41	$24.41	$24.27	1,935
2016-03-23	$24.04	$24.04	$24.04	$24.04	$23.76	305
2016-03-22	$24.03	$24.03	$23.96	$23.98	$23.70	689
2016-03-21	$24.45	$24.45	$24.45	$24.45	$24.17	3
2016-03-18	$24.45	$24.45	$24.45	$24.45	$24.17	725
2016-03-17	$24.49	$24.92	$24.49	$24.81	$24.52	3,172
2016-03-16	$24.56	$24.69	$24.56	$24.69	$24.40	702
2016-03-15	$24.38	$24.38	$24.33	$24.38	$24.10	5,071
2016-03-14	$24.62	$24.63	$24.52	$24.52	$24.24	5,694
2016-03-11	$24.90	$24.90	$24.90	$24.90	$24.61	739
2016-03-10	$24.24	$24.37	$24.24	$24.34	$24.06	1,751
2016-03-09	$24.24	$24.24	$24.23	$24.24	$23.96	643
2016-03-08	$24.10	$24.10	$23.89	$23.92	$23.64	4,612
2016-03-07	$24.13	$24.23	$24.13	$24.21	$23.93	6,413
2016-03-04	$25.20	$25.20	$25.06	$25.06	$24.77	1,160
2016-03-03	$24.87	$24.87	$24.81	$24.87	$24.58	942
2016-03-02	$25.02	$25.02	$25.02	$25.02	$24.73	607
2016-03-01	$24.48	$24.91	$24.48	$24.80	$24.51	8,652
2016-02-26	$25.30	$25.30	$25.07	$25.18	$24.89	726
2016-02-25	$25.08	$25.13	$25.08	$25.13	$24.84	1,238
2016-02-24	$24.74	$24.86	$24.74	$24.86	$24.57	1,322
2016-02-23	$24.73	$24.73	$24.73	$24.73	$24.44	215
2016-02-22	$25.27	$25.27	$25.26	$25.26	$24.97	564
2016-02-19	$24.55	$24.55	$24.55	$24.55	$24.27	464
2016-02-18	$24.37	$24.37	$24.37	$24.37	$24.09	170
2016-02-17	$24.37	$24.40	$24.37	$24.37	$24.09	3,972
2016-02-16	$24.56	$24.56	$24.56	$24.56	$24.28	113
2016-02-12	$24.56	$24.56	$24.56	$24.56	$24.28	56
2016-02-11	$24.53	$24.60	$24.53	$24.56	$24.28	4,199
2016-02-10	$25.02	$25.02	$25.02	$25.02	$24.73	508
2016-02-09	$25.20	$25.20	$24.98	$24.98	$24.69	2,109
2016-02-08	$24.91	$24.91	$24.75	$24.75	$24.46	1,416
2016-02-05	$24.88	$24.88	$24.73	$24.73	$24.44	2,206
2016-02-04	$25.84	$25.93	$25.80	$25.80	$25.50	13,544
2016-02-03	$25.79	$26.00	$25.79	$26.00	$25.70	2,149
2016-02-02	$25.63	$25.63	$25.45	$25.48	$25.18	103,568
2016-02-01	$25.72	$25.74	$25.51	$25.65	$25.35	309,392
2016-01-29	$23.68	$23.90	$23.59	$23.81	$23.53	40,586
2016-01-28	$22.45	$22.82	$22.45	$22.82	$22.56	4,871
2016-01-27	$22.22	$22.22	$22.05	$22.22	$21.96	9,683
2016-01-26	$21.79	$21.92	$21.69	$21.92	$21.67	8,996
2016-01-25	$21.66	$22.27	$21.66	$21.77	$21.52	13,733
2016-01-22	$21.47	$21.48	$21.30	$21.44	$21.19	21,816
2016-01-21	$21.01	$21.12	$21.01	$21.03	$20.79	1,201
2016-01-20	$21.28	$21.28	$21.03	$21.03	$20.79	3,952
2016-01-19	$21.87	$21.91	$21.79	$21.87	$21.61	2,722
2016-01-14	$22.26	$22.31	$22.16	$22.31	$22.05	1,996
2016-01-13	$22.47	$22.54	$22.24	$22.24	$21.98	4,476
2016-01-12	$22.70	$22.70	$22.47	$22.59	$22.33	2,559
2016-01-11	$22.29	$22.36	$22.24	$22.36	$22.10	1,204
2016-01-08	$22.34	$22.52	$22.34	$22.52	$22.26	1,411
2016-01-07	$22.40	$22.60	$22.40	$22.60	$22.34	2,628
2016-01-06	$22.64	$22.64	$22.27	$22.61	$22.35	2,220
2016-01-05	$22.90	$22.90	$22.82	$22.90	$22.63	987
2016-01-04	$22.80	$23.02	$22.80	$22.84	$22.58	1,671

Ajinomoto Co. Inc (AJINY) News Headlines

Recent Ajinomoto Co. Inc (AJINY) News

Similar Companies to Ajinomoto Co. Inc (AJINY) in the None Industry

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

Ajinomoto Co. Inc (AJINY) Exchange: PINK