Signature Aviation Plc (BBAVY) Stock

Data as of May 2, 2025

$22.06 ($0.00) 0.00%

Signature Aviation Plc - Daily Information

Click for more stock information on Signature Aviation Plc.

Daily Information	Data
Date	May 2, 2025
Open	$22.06
Previous Close	$22.06
High	$22.06
Low	$22.06
Adjusted Open	$22.06
Previous Adjusted Close	$22.06
Adjusted High	$22.06
Adjusted Low	$22.06

About Signature Aviation Plc (BBAVY)

No Description Available

Invest in Signature Aviation Plc (BBAVY)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

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

Low correlation to stocks & bonds!

Historical Stock Data for Signature Aviation Plc (BBAVY)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-07-26	$22.06	$22.06	$22.06	$22.06	$22.06	46
2021-07-23	$22.05	$22.06	$22.05	$22.06	$22.06	909
2021-07-22	$21.92	$21.92	$21.92	$21.92	$21.92	3
2021-07-21	$21.92	$21.92	$21.92	$21.92	$21.92	1
2021-07-20	$21.92	$21.92	$21.92	$21.92	$21.92	600
2021-07-19	$22.46	$22.46	$22.46	$22.46	$22.46	0
2021-07-16	$22.46	$22.46	$22.46	$22.46	$22.46	0
2021-07-15	$22.46	$22.46	$22.46	$22.46	$22.46	0
2021-07-14	$22.46	$22.46	$22.46	$22.46	$22.46	0
2021-07-13	$22.46	$22.46	$22.46	$22.46	$22.46	0
2021-07-12	$22.46	$22.46	$22.46	$22.46	$22.46	2
2021-07-09	$22.46	$22.46	$22.46	$22.46	$22.46	0
2021-07-08	$22.46	$22.46	$22.46	$22.46	$22.46	15
2021-07-07	$22.46	$22.46	$22.46	$22.46	$22.46	0
2021-07-06	$22.46	$22.46	$22.46	$22.46	$22.46	0
2021-07-02	$22.46	$22.46	$22.46	$22.46	$22.46	9
2021-07-01	$22.46	$22.46	$22.46	$22.46	$22.46	0
2021-06-30	$22.46	$22.46	$22.46	$22.46	$22.46	4
2021-06-29	$22.46	$22.46	$22.46	$22.46	$22.46	0
2021-06-28	$22.46	$22.46	$22.46	$22.46	$22.46	500
2021-06-25	$22.26	$22.26	$22.26	$22.26	$22.26	1
2021-06-24	$22.26	$22.26	$22.26	$22.26	$22.26	232
2021-06-23	$22.00	$22.00	$22.00	$22.00	$22.00	0
2021-06-22	$22.00	$22.00	$22.00	$22.00	$22.00	0
2021-06-21	$22.00	$22.00	$22.00	$22.00	$22.00	0
2021-06-18	$22.00	$22.00	$22.00	$22.00	$22.00	0
2021-06-17	$22.00	$22.00	$22.00	$22.00	$22.00	0
2021-06-16	$22.00	$22.00	$22.00	$22.00	$22.00	0
2021-06-15	$22.00	$22.00	$22.00	$22.00	$22.00	0
2021-06-14	$22.00	$22.00	$22.00	$22.00	$22.00	0
2021-06-11	$22.00	$22.00	$22.00	$22.00	$22.00	0
2021-06-10	$22.00	$22.00	$22.00	$22.00	$22.00	0
2021-06-09	$22.00	$22.00	$22.00	$22.00	$22.00	0
2021-06-08	$22.00	$22.00	$22.00	$22.00	$22.00	100
2021-06-07	$22.16	$22.16	$22.16	$22.16	$22.16	0
2021-06-04	$22.16	$22.16	$22.16	$22.16	$22.16	0
2021-06-03	$22.16	$22.16	$22.16	$22.16	$22.16	0
2021-06-02	$22.16	$22.16	$22.16	$22.16	$22.16	471
2021-06-01	$22.16	$22.16	$22.16	$22.16	$22.16	498
2021-05-28	$22.16	$22.16	$22.16	$22.16	$22.16	0
2021-05-27	$22.16	$22.16	$22.16	$22.16	$22.16	0
2021-05-26	$22.16	$22.16	$22.16	$22.16	$22.16	50
2021-05-25	$22.16	$22.16	$22.16	$22.16	$22.16	0
2021-05-24	$22.16	$22.16	$22.16	$22.16	$22.16	50
2021-05-21	$22.16	$22.16	$22.16	$22.16	$22.16	0
2021-05-20	$22.16	$22.16	$22.16	$22.16	$22.16	1
2021-05-19	$22.16	$22.16	$22.16	$22.16	$22.16	0
2021-05-18	$22.16	$22.16	$22.16	$22.16	$22.16	0
2021-05-17	$22.16	$22.16	$22.16	$22.16	$22.16	10
2021-05-14	$22.16	$22.16	$22.16	$22.16	$22.16	8
2021-05-13	$22.16	$22.16	$22.16	$22.16	$22.16	2
2021-05-12	$21.82	$22.26	$21.82	$22.16	$22.16	1,352
2021-05-11	$22.29	$22.29	$22.29	$22.29	$22.29	0
2021-05-10	$22.29	$22.29	$22.29	$22.29	$22.29	224
2021-05-07	$22.37	$22.37	$22.37	$22.37	$22.37	0
2021-05-06	$22.37	$22.37	$22.37	$22.37	$22.37	0
2021-05-05	$22.37	$22.37	$22.37	$22.37	$22.37	0
2021-05-04	$22.37	$22.37	$22.37	$22.37	$22.37	100
2021-05-03	$22.22	$22.22	$22.22	$22.22	$22.22	0
2021-04-30	$22.22	$22.22	$22.22	$22.22	$22.22	150
2021-04-29	$22.32	$22.32	$22.21	$22.21	$22.21	3,100
2021-04-28	$22.35	$22.35	$22.35	$22.35	$22.35	153
2021-04-27	$22.33	$22.33	$22.33	$22.33	$22.33	0
2021-04-26	$22.33	$22.33	$22.33	$22.33	$22.33	108
2021-04-23	$22.33	$22.33	$22.33	$22.33	$22.33	24
2021-04-22	$22.33	$22.33	$22.33	$22.33	$22.33	100
2021-04-21	$22.33	$22.33	$22.33	$22.33	$22.33	10
2021-04-20	$22.33	$22.33	$22.33	$22.33	$22.33	0
2021-04-19	$22.33	$22.33	$22.33	$22.33	$22.33	40
2021-04-16	$22.33	$22.33	$22.33	$22.33	$22.33	4
2021-04-15	$22.33	$22.33	$22.33	$22.33	$22.33	0
2021-04-14	$22.33	$22.33	$22.33	$22.33	$22.33	0
2021-04-13	$22.33	$22.33	$22.33	$22.33	$22.33	805
2021-04-12	$22.32	$22.32	$22.32	$22.32	$22.32	16
2021-04-09	$22.23	$22.32	$22.23	$22.32	$22.32	1,350
2021-04-08	$22.25	$22.25	$22.25	$22.25	$22.25	0
2021-04-07	$22.25	$22.25	$22.25	$22.25	$22.25	100
2021-04-06	$22.32	$22.32	$22.29	$22.29	$22.29	212
2021-04-05	$22.27	$22.27	$22.27	$22.27	$22.27	29
2021-04-01	$22.27	$22.27	$22.27	$22.27	$22.27	105
2021-03-31	$22.27	$22.27	$22.27	$22.27	$22.27	15
2021-03-30	$22.27	$22.27	$22.27	$22.27	$22.27	0
2021-03-29	$22.27	$22.27	$22.27	$22.27	$22.27	420
2021-03-26	$22.23	$22.23	$22.23	$22.23	$22.23	0
2021-03-25	$22.23	$22.23	$22.23	$22.23	$22.23	17
2021-03-24	$22.23	$22.23	$22.23	$22.23	$22.23	200
2021-03-23	$22.21	$22.21	$22.21	$22.21	$22.21	2
2021-03-22	$22.21	$22.21	$22.21	$22.21	$22.21	2
2021-03-19	$22.21	$22.21	$22.21	$22.21	$22.21	0
2021-03-18	$22.21	$22.21	$22.21	$22.21	$22.21	0
2021-03-17	$22.21	$22.21	$22.21	$22.21	$22.21	23
2021-03-16	$22.21	$22.21	$22.21	$22.21	$22.21	2
2021-03-15	$22.26	$22.26	$22.21	$22.21	$22.21	271
2021-03-12	$22.22	$22.22	$22.22	$22.22	$22.22	0
2021-03-11	$22.22	$22.22	$22.22	$22.22	$22.22	508
2021-03-10	$22.32	$22.32	$22.32	$22.32	$22.32	15
2021-03-09	$22.32	$22.32	$22.32	$22.32	$22.32	241
2021-03-08	$22.20	$22.20	$22.20	$22.20	$22.20	0
2021-03-05	$22.20	$22.20	$22.20	$22.20	$22.20	171
2021-03-04	$22.29	$22.29	$22.29	$22.29	$22.29	60
2021-03-03	$22.30	$22.30	$22.29	$22.29	$22.29	2,717
2021-03-02	$22.30	$22.30	$22.30	$22.30	$22.30	206
2021-03-01	$22.68	$22.68	$22.68	$22.68	$22.68	29
2021-02-26	$22.68	$22.68	$22.68	$22.68	$22.68	15
2021-02-25	$22.68	$22.68	$22.68	$22.68	$22.68	5
2021-02-24	$22.68	$22.68	$22.68	$22.68	$22.68	5
2021-02-23	$22.68	$22.68	$22.68	$22.68	$22.68	51
2021-02-22	$23.26	$23.26	$22.68	$22.68	$22.68	330
2021-02-19	$22.22	$22.22	$22.20	$22.20	$22.20	1,080
2021-02-18	$22.13	$22.13	$22.08	$22.08	$22.08	2,560
2021-02-17	$22.25	$22.25	$22.25	$22.25	$22.25	220
2021-02-16	$22.61	$22.61	$22.61	$22.61	$22.61	86
2021-02-12	$22.61	$22.61	$22.61	$22.61	$22.61	24
2021-02-11	$22.61	$22.61	$22.61	$22.61	$22.61	0
2021-02-10	$22.58	$22.61	$22.58	$22.61	$22.61	2,055
2021-02-09	$22.71	$22.71	$22.71	$22.71	$22.71	35
2021-02-08	$23.69	$23.69	$22.69	$22.71	$22.71	1,439
2021-02-05	$22.70	$22.73	$22.62	$22.62	$22.62	3,800
2021-02-04	$23.58	$23.58	$23.58	$23.58	$23.58	225
2021-02-03	$22.03	$22.99	$22.03	$22.99	$22.99	8,607
2021-02-02	$22.53	$22.53	$22.53	$22.53	$22.53	2,111
2021-02-01	$22.53	$22.53	$22.53	$22.53	$22.53	0
2021-01-29	$22.99	$22.99	$22.38	$22.53	$22.53	2,111
2021-01-28	$23.07	$23.07	$23.07	$23.07	$23.07	20
2021-01-27	$23.07	$23.07	$23.07	$23.07	$23.07	513
2021-01-26	$22.55	$22.60	$22.55	$22.56	$22.56	2,810
2021-01-25	$23.13	$23.13	$23.13	$23.13	$23.13	100
2021-01-22	$23.44	$23.44	$23.44	$23.44	$23.44	1
2021-01-21	$23.44	$23.44	$23.44	$23.44	$23.44	10
2021-01-20	$23.44	$23.44	$23.44	$23.44	$23.44	34
2021-01-19	$23.44	$23.44	$23.44	$23.44	$23.44	221
2021-01-15	$23.66	$23.66	$23.66	$23.66	$23.66	65
2021-01-14	$23.66	$23.66	$23.66	$23.66	$23.66	303
2021-01-13	$23.60	$23.60	$23.22	$23.48	$23.48	1,841
2021-01-12	$23.10	$23.52	$23.10	$23.52	$23.52	236
2021-01-11	$23.32	$23.71	$23.32	$23.61	$23.61	2,816
2021-01-08	$22.23	$22.23	$21.03	$21.03	$21.03	8,773
2021-01-07	$22.66	$23.09	$22.59	$22.99	$22.99	14,072
2021-01-06	$21.21	$21.21	$21.21	$21.21	$21.21	0
2021-01-05	$20.78	$21.37	$20.78	$21.21	$21.21	1,365
2021-01-04	$21.11	$21.11	$21.11	$21.11	$21.11	0
2020-12-31	$21.11	$21.11	$21.11	$21.11	$21.11	100
2020-12-30	$21.11	$21.11	$21.11	$21.11	$21.11	97
2020-12-29	$21.66	$21.66	$21.11	$21.11	$21.11	6,200
2020-12-28	$20.97	$20.97	$20.97	$20.97	$20.97	31
2020-12-24	$20.97	$20.97	$20.97	$20.97	$20.97	0
2020-12-23	$20.97	$20.97	$20.97	$20.97	$20.97	31
2020-12-22	$20.36	$20.97	$20.36	$20.97	$20.97	3,245
2020-12-21	$19.93	$19.94	$19.93	$19.94	$19.94	1,050
2020-12-18	$20.31	$20.31	$20.31	$20.31	$20.31	21
2020-12-17	$20.01	$20.38	$20.01	$20.31	$20.31	7,043
2020-12-16	$12.86	$12.86	$12.86	$12.86	$12.86	0
2020-12-15	$12.86	$12.86	$12.86	$12.86	$12.86	10
2020-12-14	$12.86	$12.86	$12.86	$12.86	$12.86	0
2020-12-11	$12.86	$12.86	$12.86	$12.86	$12.86	129
2020-12-10	$13.50	$13.50	$13.45	$13.45	$13.45	1,100
2020-12-09	$13.67	$13.67	$13.67	$13.67	$13.67	100
2020-12-08	$13.36	$13.36	$13.36	$13.36	$13.36	0
2020-12-07	$13.36	$13.36	$13.36	$13.36	$13.36	28
2020-12-04	$13.36	$13.36	$13.36	$13.36	$13.36	10
2020-12-03	$13.36	$13.36	$13.36	$13.36	$13.36	0
2020-12-02	$13.18	$13.36	$13.18	$13.36	$13.36	220
2020-12-01	$13.05	$13.16	$13.04	$13.04	$13.04	2,220
2020-11-30	$12.60	$12.60	$12.54	$12.54	$12.54	7,280
2020-11-27	$12.65	$12.68	$12.63	$12.63	$12.63	4,260
2020-11-25	$12.66	$12.66	$12.65	$12.65	$12.65	337
2020-11-24	$13.56	$13.56	$13.56	$13.56	$13.56	30
2020-11-23	$13.56	$13.56	$13.56	$13.56	$13.56	0
2020-11-20	$13.56	$13.56	$13.56	$13.56	$13.56	0
2020-11-19	$13.56	$13.56	$13.56	$13.56	$13.56	30
2020-11-18	$13.74	$13.74	$13.56	$13.56	$13.56	215
2020-11-17	$13.39	$13.39	$13.39	$13.39	$13.39	115
2020-11-16	$13.20	$13.20	$13.20	$13.20	$13.20	0
2020-11-13	$13.20	$13.20	$13.20	$13.20	$13.20	21
2020-11-12	$13.20	$13.20	$13.20	$13.20	$13.20	22
2020-11-11	$12.98	$13.20	$12.98	$13.20	$13.20	4,386
2020-11-10	$13.95	$13.96	$13.92	$13.92	$13.92	1,856
2020-11-09	$14.30	$14.30	$14.30	$14.30	$14.30	192
2020-11-06	$12.80	$12.80	$12.80	$12.80	$12.80	678
2020-11-05	$12.69	$12.69	$12.69	$12.69	$12.69	0
2020-11-04	$12.69	$12.69	$12.69	$12.69	$12.69	14
2020-11-03	$12.69	$12.69	$12.69	$12.69	$12.69	100
2020-11-02	$11.98	$11.98	$11.98	$11.98	$11.98	101
2020-10-30	$12.10	$12.10	$12.10	$12.10	$12.10	134
2020-10-29	$12.20	$12.25	$11.90	$11.90	$11.90	1,454
2020-10-28	$13.53	$13.53	$13.53	$13.53	$13.53	42
2020-10-27	$13.53	$13.53	$13.53	$13.53	$13.53	0
2020-10-26	$13.53	$13.53	$13.53	$13.53	$13.53	100
2020-10-23	$13.60	$13.60	$13.60	$13.60	$13.60	100
2020-10-22	$13.32	$13.33	$13.32	$13.33	$13.33	7,000
2020-10-21	$13.19	$13.19	$13.19	$13.19	$13.19	0
2020-10-20	$13.19	$13.19	$13.19	$13.19	$13.19	134
2020-10-19	$12.52	$12.52	$12.52	$12.52	$12.52	100
2020-10-16	$12.29	$12.29	$12.29	$12.29	$12.29	0
2020-10-15	$12.29	$12.29	$12.29	$12.29	$12.29	0
2020-10-14	$12.29	$12.29	$12.29	$12.29	$12.29	0
2020-10-13	$12.82	$12.82	$12.29	$12.29	$12.29	300
2020-10-12	$12.83	$12.83	$12.83	$12.83	$12.83	890
2020-10-09	$11.67	$11.67	$11.67	$11.67	$11.67	0
2020-10-08	$11.67	$11.67	$11.67	$11.67	$11.67	178
2020-10-07	$12.57	$12.57	$12.57	$12.57	$12.57	550
2020-10-06	$12.37	$12.37	$12.37	$12.37	$12.37	0
2020-10-05	$12.37	$12.37	$12.37	$12.37	$12.37	0
2020-10-02	$12.37	$12.37	$12.37	$12.37	$12.37	0
2020-10-01	$12.37	$12.37	$12.37	$12.37	$12.37	100
2020-09-30	$12.17	$12.17	$12.17	$12.17	$12.17	0
2020-09-29	$12.17	$12.17	$12.17	$12.17	$12.17	45
2020-09-28	$12.17	$12.17	$12.17	$12.17	$12.17	170
2020-09-25	$12.10	$12.10	$12.10	$12.10	$12.10	100
2020-09-24	$13.18	$13.18	$13.18	$13.18	$13.18	0
2020-09-23	$13.18	$13.18	$13.18	$13.18	$13.18	0
2020-09-22	$13.18	$13.18	$13.18	$13.18	$13.18	0
2020-09-21	$13.18	$13.18	$13.18	$13.18	$13.18	0
2020-09-18	$13.18	$13.18	$13.18	$13.18	$13.18	1
2020-09-17	$13.18	$13.18	$13.18	$13.18	$13.18	0
2020-09-16	$13.18	$13.18	$13.18	$13.18	$13.18	0
2020-09-15	$13.18	$13.18	$13.18	$13.18	$13.18	160
2020-09-14	$13.25	$13.25	$13.25	$13.25	$13.25	50
2020-09-11	$13.25	$13.25	$13.25	$13.25	$13.25	0
2020-09-10	$13.25	$13.25	$13.25	$13.25	$13.25	0
2020-09-09	$13.47	$13.47	$13.25	$13.25	$13.25	486
2020-09-08	$13.56	$13.64	$13.56	$13.64	$13.64	7,500
2020-09-04	$13.47	$13.47	$13.47	$13.47	$13.47	0
2020-09-03	$13.73	$13.73	$13.47	$13.47	$13.47	9,078
2020-09-02	$14.01	$14.01	$14.01	$14.01	$14.01	0
2020-09-01	$14.01	$14.01	$14.01	$14.01	$14.01	0
2020-08-31	$14.01	$14.01	$14.01	$14.01	$14.01	20
2020-08-28	$14.01	$14.01	$14.01	$14.01	$14.01	101
2020-08-27	$13.65	$13.65	$13.65	$13.65	$13.65	100
2020-08-26	$14.25	$14.25	$14.25	$14.25	$14.25	0
2020-08-25	$14.25	$14.25	$14.25	$14.25	$14.25	0
2020-08-24	$14.25	$14.25	$14.25	$14.25	$14.25	0
2020-08-21	$14.25	$14.25	$14.25	$14.25	$14.25	3
2020-08-20	$14.25	$14.25	$14.25	$14.25	$14.25	0
2020-08-19	$14.25	$14.25	$14.25	$14.25	$14.25	0
2020-08-18	$14.25	$14.25	$14.25	$14.25	$14.25	1,025
2020-08-17	$14.50	$14.50	$14.50	$14.50	$14.50	65
2020-08-14	$14.50	$14.50	$14.50	$14.50	$14.50	50
2020-08-13	$14.50	$14.50	$14.50	$14.50	$14.50	0
2020-08-12	$14.34	$14.50	$14.34	$14.50	$14.50	334
2020-08-11	$13.88	$14.94	$13.88	$14.39	$14.39	4,222
2020-08-10	$13.29	$13.68	$13.25	$13.68	$13.68	16,465
2020-08-07	$13.21	$13.21	$13.21	$13.21	$13.21	0
2020-08-06	$13.19	$13.21	$13.19	$13.21	$13.21	200
2020-08-05	$12.89	$12.89	$12.89	$12.89	$12.89	131
2020-08-04	$12.24	$12.24	$12.24	$12.24	$12.24	0
2020-08-03	$12.24	$12.24	$12.24	$12.24	$12.24	1
2020-07-31	$11.70	$12.24	$11.70	$12.24	$12.24	1,451
2020-07-30	$12.01	$12.27	$12.01	$12.27	$12.27	401
2020-07-29	$11.45	$11.45	$11.45	$11.45	$11.45	10
2020-07-28	$11.45	$11.45	$11.45	$11.45	$11.45	100
2020-07-27	$10.47	$10.47	$10.47	$10.47	$10.47	0
2020-07-24	$10.77	$10.77	$10.47	$10.47	$10.47	1,528
2020-07-23	$10.47	$10.47	$10.47	$10.47	$10.47	243
2020-07-22	$11.89	$11.89	$11.89	$11.89	$11.89	42
2020-07-21	$11.89	$11.89	$11.89	$11.89	$11.89	100
2020-07-20	$11.50	$11.50	$11.50	$11.50	$11.50	324
2020-07-17	$11.67	$11.67	$11.67	$11.67	$11.67	0
2020-07-16	$11.67	$11.67	$11.67	$11.67	$11.67	100
2020-07-15	$11.87	$11.87	$11.87	$11.87	$11.87	800
2020-07-14	$11.31	$11.31	$11.31	$11.31	$11.31	100
2020-07-13	$11.50	$11.50	$11.50	$11.50	$11.50	200
2020-07-10	$12.28	$12.28	$12.28	$12.28	$12.28	0
2020-07-09	$12.28	$12.28	$12.28	$12.28	$12.28	0
2020-07-08	$12.28	$12.28	$12.28	$12.28	$12.28	50
2020-07-07	$12.28	$12.28	$12.28	$12.28	$12.28	170
2020-07-06	$11.66	$11.66	$11.66	$11.66	$11.66	0
2020-07-02	$11.85	$11.85	$11.65	$11.66	$11.66	4,600
2020-07-01	$11.27	$11.27	$11.27	$11.27	$11.27	0
2020-06-30	$11.27	$11.27	$11.27	$11.27	$11.27	120
2020-06-29	$12.58	$12.58	$12.58	$12.58	$12.58	0
2020-06-26	$12.58	$12.58	$12.58	$12.58	$12.58	418
2020-06-25	$11.61	$11.61	$11.61	$11.61	$11.61	100
2020-06-24	$12.45	$12.45	$12.45	$12.45	$12.45	0
2020-06-23	$12.29	$12.45	$12.29	$12.45	$12.45	1,020
2020-06-22	$10.84	$10.84	$10.84	$10.84	$10.84	0
2020-06-19	$10.84	$10.84	$10.84	$10.84	$10.84	44
2020-06-18	$10.84	$10.84	$10.84	$10.84	$10.84	165
2020-06-17	$10.25	$10.25	$10.25	$10.25	$10.25	465
2020-06-16	$11.36	$11.36	$11.36	$11.36	$11.36	0
2020-06-15	$11.36	$11.36	$11.36	$11.36	$11.36	200
2020-06-12	$11.29	$11.29	$11.29	$11.29	$11.29	101
2020-06-11	$11.88	$11.88	$11.88	$11.88	$11.88	18
2020-06-10	$12.14	$12.14	$11.88	$11.88	$11.88	334
2020-06-09	$13.04	$13.04	$13.04	$13.04	$13.04	78
2020-06-08	$13.04	$13.04	$13.04	$13.04	$13.04	100
2020-06-05	$12.77	$12.77	$12.77	$12.77	$12.77	0
2020-06-04	$12.77	$12.77	$12.77	$12.77	$12.77	2,570
2020-06-03	$12.84	$12.98	$12.84	$12.98	$12.98	225
2020-06-02	$12.15	$12.52	$12.15	$12.25	$12.25	546
2020-06-01	$12.10	$12.10	$12.10	$12.10	$12.10	237
2020-05-29	$11.03	$11.03	$10.46	$10.46	$10.46	825
2020-05-28	$11.84	$11.84	$11.84	$11.84	$11.84	101
2020-05-27	$12.19	$12.19	$12.19	$12.19	$12.19	764
2020-05-26	$11.29	$11.29	$10.95	$10.95	$10.95	1,207
2020-05-22	$10.40	$10.40	$10.40	$10.40	$10.40	0
2020-05-21	$10.40	$10.40	$10.40	$10.40	$10.40	105
2020-05-20	$10.28	$10.28	$10.20	$10.20	$10.20	397
2020-05-19	$10.00	$10.34	$10.00	$10.34	$10.34	300
2020-05-18	$9.82	$9.82	$9.82	$9.82	$9.82	100
2020-05-15	$9.85	$9.85	$9.85	$9.85	$9.85	1,500
2020-05-14	$8.86	$8.86	$8.86	$8.86	$8.86	92
2020-05-13	$8.86	$8.86	$8.86	$8.86	$8.86	52
2020-05-12	$8.86	$8.86	$8.86	$8.86	$8.86	24
2020-05-11	$8.86	$8.86	$8.86	$8.86	$8.86	24
2020-05-08	$8.90	$9.45	$8.86	$8.86	$8.86	3,297
2020-05-07	$8.78	$8.93	$8.78	$8.93	$8.93	440
2020-05-06	$8.67	$8.67	$8.44	$8.44	$8.44	1,949
2020-05-05	$8.93	$9.07	$8.68	$8.68	$8.68	766
2020-05-04	$8.91	$8.91	$8.91	$8.91	$8.91	223
2020-05-01	$8.69	$8.85	$8.69	$8.82	$8.82	1,033
2020-04-30	$9.39	$9.39	$9.09	$9.09	$9.09	1,342
2020-04-29	$9.71	$9.71	$9.59	$9.59	$9.59	364
2020-04-28	$8.83	$9.11	$7.87	$9.11	$9.11	2,912
2020-04-27	$8.35	$8.35	$8.35	$8.35	$8.35	301
2020-04-24	$8.57	$8.57	$8.57	$8.57	$8.57	205
2020-04-23	$8.47	$8.57	$8.47	$8.57	$8.57	3,376
2020-04-22	$8.86	$8.86	$8.46	$8.50	$8.50	814
2020-04-21	$8.52	$8.53	$8.37	$8.37	$8.37	1,414
2020-04-20	$8.90	$8.90	$7.75	$7.75	$7.75	854
2020-04-17	$8.89	$8.89	$7.24	$7.24	$7.24	2,991
2020-04-16	$7.65	$8.43	$7.65	$8.23	$8.23	4,094
2020-04-15	$8.50	$8.50	$8.50	$8.50	$8.13	228
2020-04-14	$9.21	$9.21	$8.63	$8.63	$8.25	689
2020-04-13	$10.00	$10.00	$9.65	$9.68	$9.26	1,597
2020-04-09	$9.71	$9.71	$9.71	$9.71	$9.29	114
2020-04-08	$8.10	$9.16	$8.10	$9.16	$8.76	482
2020-04-07	$8.20	$8.20	$8.20	$8.20	$7.84	144
2020-04-06	$8.20	$8.20	$8.20	$8.20	$7.84	786
2020-04-03	$7.53	$7.53	$7.53	$7.53	$7.20	39
2020-04-02	$7.53	$7.53	$7.53	$7.53	$7.20	155
2020-04-01	$7.29	$7.29	$7.29	$7.29	$6.97	165
2020-03-31	$8.05	$8.05	$8.00	$8.00	$7.65	1,222
2020-03-30	$8.74	$9.40	$7.75	$7.75	$7.41	2,740
2020-03-27	$8.60	$9.20	$8.50	$9.20	$8.80	7,727
2020-03-26	$8.49	$8.59	$8.11	$8.11	$7.75	1,197
2020-03-25	$7.75	$7.75	$7.75	$7.75	$7.41	312
2020-03-24	$6.16	$7.50	$6.16	$6.16	$5.89	2,629
2020-03-23	$7.00	$7.20	$6.75	$6.75	$6.46	1,416
2020-03-20	$8.01	$8.94	$8.01	$8.94	$8.55	1,925
2020-03-19	$6.15	$6.91	$6.15	$6.91	$6.61	506
2020-03-18	$8.34	$8.34	$7.01	$7.36	$7.04	661
2020-03-17	$8.00	$8.17	$8.00	$8.17	$7.82	1,128
2020-03-16	$8.98	$8.98	$8.98	$8.98	$8.59	434
2020-03-13	$10.23	$10.26	$10.23	$10.26	$9.82	628
2020-03-12	$10.96	$10.96	$10.21	$10.21	$9.77	1,573
2020-03-11	$12.09	$12.09	$12.08	$12.08	$11.56	273
2020-03-10	$13.18	$13.94	$12.05	$12.64	$12.10	815
2020-03-09	$12.21	$16.00	$12.15	$12.15	$11.62	5,084
2020-03-06	$13.18	$13.76	$12.90	$12.90	$12.34	2,305
2020-03-05	$13.19	$13.20	$13.19	$13.19	$12.62	7,473
2020-03-04	$13.60	$13.60	$13.51	$13.51	$12.92	30,804
2020-03-03	$14.45	$14.45	$14.08	$14.08	$13.47	5,340
2020-03-02	$13.87	$13.90	$13.70	$13.80	$13.20	277,100
2020-02-28	$14.19	$14.19	$14.19	$14.19	$13.58	73
2020-02-27	$14.56	$14.56	$14.19	$14.19	$13.58	617
2020-02-26	$15.50	$15.50	$15.16	$15.16	$14.50	1,100
2020-02-25	$15.53	$15.53	$15.53	$15.53	$14.86	100
2020-02-24	$16.09	$16.09	$16.09	$16.09	$15.39	0
2020-02-21	$16.09	$16.09	$16.09	$16.09	$15.39	9
2020-02-20	$16.09	$16.09	$16.09	$16.09	$15.39	100
2020-02-19	$15.88	$15.88	$15.88	$15.88	$15.19	29
2020-02-18	$15.88	$15.88	$15.88	$15.88	$15.19	294
2020-02-14	$16.25	$16.25	$16.25	$16.25	$15.55	0
2020-02-13	$16.25	$16.25	$16.25	$16.25	$15.55	102
2020-02-12	$16.25	$16.25	$16.25	$16.25	$15.55	0
2020-02-11	$16.25	$16.25	$16.25	$16.25	$15.55	34
2020-02-10	$16.25	$16.25	$16.25	$16.25	$15.55	68
2020-02-07	$16.25	$16.25	$16.25	$16.25	$15.55	32
2020-02-06	$16.25	$16.25	$16.25	$16.25	$15.55	6,000
2020-02-05	$15.99	$15.99	$15.99	$15.99	$15.30	24
2020-02-04	$15.55	$17.23	$15.55	$15.99	$15.30	6,399
2020-02-03	$16.20	$16.20	$16.20	$16.20	$15.49	100
2020-01-31	$16.15	$16.15	$16.15	$16.15	$15.45	51
2020-01-30	$16.15	$16.15	$16.15	$16.15	$15.45	13
2020-01-29	$16.15	$16.15	$16.15	$16.15	$15.45	24
2020-01-28	$16.00	$16.15	$15.70	$16.15	$15.45	15,954
2020-01-27	$15.66	$15.66	$15.66	$15.66	$14.98	16
2020-01-24	$15.66	$15.66	$15.66	$15.66	$14.98	4
2020-01-23	$16.16	$16.45	$15.66	$15.66	$14.98	439
2020-01-22	$16.41	$16.41	$16.41	$16.41	$15.70	100
2020-01-21	$16.50	$16.50	$16.50	$16.50	$15.78	201
2020-01-17	$17.23	$17.23	$16.86	$16.86	$16.13	1,245
2020-01-16	$17.00	$17.00	$17.00	$17.00	$16.26	51
2020-01-15	$16.99	$17.00	$16.99	$17.00	$16.26	1,505
2020-01-14	$17.00	$17.00	$17.00	$17.00	$16.26	100
2020-01-13	$16.71	$16.71	$16.60	$16.60	$15.88	8,724
2020-01-10	$16.85	$16.85	$16.85	$16.85	$16.12	50
2020-01-09	$16.85	$16.85	$16.85	$16.85	$16.12	151
2020-01-08	$17.79	$17.79	$17.79	$17.79	$17.02	105
2020-01-07	$17.79	$17.79	$17.79	$17.79	$17.02	309
2020-01-06	$16.60	$17.13	$16.46	$16.53	$15.82	677
2020-01-03	$17.00	$17.00	$17.00	$17.00	$16.26	1,011
2020-01-02	$16.78	$16.78	$16.78	$16.78	$16.05	286
2019-12-31	$16.40	$17.36	$16.40	$16.75	$16.02	780
2019-12-30	$17.00	$17.00	$16.75	$16.75	$16.02	3,400
2019-12-27	$16.40	$16.40	$16.40	$16.40	$15.69	405
2019-12-26	$16.61	$16.61	$16.61	$16.61	$15.89	138
2019-12-24	$16.61	$16.61	$16.61	$16.61	$15.89	0
2019-12-23	$16.61	$16.61	$16.61	$16.61	$15.89	35
2019-12-20	$16.61	$16.61	$16.61	$16.61	$15.89	100
2019-12-19	$18.00	$18.00	$18.00	$18.00	$17.22	14
2019-12-18	$17.01	$18.00	$17.00	$18.00	$17.22	2,854
2019-12-17	$17.20	$17.20	$17.20	$17.20	$16.45	481
2019-12-16	$17.45	$17.45	$17.45	$17.45	$16.69	290
2019-12-13	$17.27	$17.27	$17.27	$17.27	$16.52	110
2019-12-12	$17.26	$17.26	$17.26	$17.26	$16.51	683
2019-12-11	$17.26	$17.26	$17.26	$17.26	$16.51	0
2019-12-10	$17.27	$17.27	$17.26	$17.26	$16.51	1,072
2019-12-09	$16.81	$17.26	$16.81	$17.26	$16.51	1,842
2019-12-06	$16.90	$17.25	$16.61	$16.61	$15.89	687
2019-12-05	$16.62	$16.62	$16.62	$16.62	$15.90	11
2019-12-04	$16.62	$16.62	$16.62	$16.62	$15.90	40
2019-12-03	$16.62	$16.62	$16.62	$16.62	$15.90	0
2019-12-02	$16.62	$16.62	$16.62	$16.62	$15.90	10
2019-11-29	$16.62	$16.62	$16.62	$16.62	$15.90	0
2019-11-27	$16.62	$16.62	$16.62	$16.62	$15.90	40
2019-11-26	$17.01	$17.08	$16.62	$16.62	$15.90	1,309
2019-11-25	$19.48	$19.48	$17.00	$17.00	$16.26	2,865
2019-11-22	$19.94	$20.12	$19.88	$19.88	$19.02	952
2019-11-21	$19.93	$19.93	$19.64	$19.69	$18.83	2,496
2019-11-20	$19.89	$20.74	$19.89	$20.70	$14.07	1,609
2019-11-19	$20.10	$20.55	$19.65	$19.65	$13.36	39,585
2019-11-18	$19.77	$20.09	$19.77	$20.09	$13.66	4,933
2019-11-15	$19.36	$19.36	$19.36	$19.36	$13.16	50
2019-11-14	$19.30	$19.36	$19.30	$19.36	$13.16	235
2019-11-13	$19.64	$19.64	$19.64	$19.64	$13.35	0
2019-11-12	$19.64	$19.64	$19.64	$19.64	$13.35	53
2019-11-11	$19.64	$19.64	$19.64	$19.64	$13.35	0
2019-11-08	$19.64	$19.64	$19.64	$19.64	$13.35	0
2019-11-07	$19.65	$19.65	$19.55	$19.64	$13.35	1,451
2019-11-06	$19.12	$19.25	$19.12	$19.12	$13.00	495
2019-11-05	$19.68	$19.68	$19.68	$19.68	$13.38	0
2019-11-04	$19.68	$19.68	$19.68	$19.68	$13.38	9
2019-11-01	$19.68	$19.68	$19.68	$19.68	$13.38	0
2019-10-31	$19.68	$19.68	$19.68	$19.68	$13.38	332
2019-10-30	$19.05	$19.05	$19.05	$19.05	$12.95	71
2019-10-29	$19.05	$19.05	$19.05	$19.05	$12.95	53
2019-10-28	$19.05	$19.05	$19.05	$19.05	$12.95	37
2019-10-25	$19.05	$19.05	$19.05	$19.05	$12.95	0
2019-10-24	$19.05	$19.05	$19.05	$19.05	$12.95	1,200
2019-10-23	$19.05	$19.05	$19.05	$19.05	$12.95	0
2019-10-22	$19.35	$19.35	$19.05	$19.05	$12.95	460
2019-10-21	$19.45	$19.45	$19.45	$19.45	$13.22	0
2019-10-18	$19.45	$19.45	$19.45	$19.45	$13.22	1
2019-10-17	$19.45	$19.45	$19.45	$19.45	$13.22	1
2019-10-16	$19.42	$19.45	$19.42	$19.45	$13.22	375
2019-10-15	$19.63	$19.63	$19.63	$19.63	$13.34	0
2019-10-14	$19.63	$19.63	$19.63	$19.63	$13.34	198
2019-10-11	$20.00	$20.06	$20.00	$20.06	$13.63	1,904
2019-10-10	$18.61	$18.61	$18.61	$18.61	$12.65	0
2019-10-09	$18.61	$18.61	$18.61	$18.61	$12.65	0
2019-10-08	$18.61	$18.61	$18.61	$18.61	$12.65	0
2019-10-07	$18.61	$18.61	$18.61	$18.61	$12.65	0
2019-10-04	$18.61	$18.61	$18.61	$18.61	$12.65	0
2019-10-03	$18.92	$18.92	$18.61	$18.61	$12.65	3,300
2019-10-02	$19.44	$19.44	$19.44	$19.44	$13.21	0
2019-10-01	$19.44	$19.44	$19.44	$19.44	$13.21	0
2019-09-30	$19.44	$19.44	$19.44	$19.44	$13.21	0
2019-09-27	$19.44	$19.44	$19.44	$19.44	$13.21	0
2019-09-26	$19.27	$19.44	$19.27	$19.44	$13.21	1,520
2019-09-25	$19.77	$19.77	$19.77	$19.77	$13.44	0
2019-09-24	$19.80	$19.81	$19.77	$19.77	$13.44	4,437
2019-09-23	$19.34	$19.34	$19.34	$19.34	$13.15	0
2019-09-20	$19.34	$19.34	$19.34	$19.34	$13.15	0
2019-09-19	$19.34	$19.34	$19.34	$19.34	$13.14	30
2019-09-18	$19.85	$19.85	$19.34	$19.34	$13.14	2,252
2019-09-17	$19.43	$19.43	$19.43	$19.43	$13.21	1
2019-09-16	$19.43	$19.43	$19.43	$19.43	$13.21	161
2019-09-13	$18.89	$18.89	$18.89	$18.89	$12.84	0
2019-09-12	$18.89	$18.89	$18.89	$18.89	$12.84	193
2019-09-11	$19.14	$19.39	$19.13	$19.39	$13.05	3,404
2019-09-10	$19.94	$19.94	$19.94	$19.94	$13.42	255
2019-09-09	$19.65	$19.65	$19.65	$19.65	$13.23	1
2019-09-06	$19.65	$19.65	$19.65	$19.65	$13.23	101
2019-09-05	$19.21	$19.21	$19.21	$19.21	$12.93	11
2019-09-04	$19.21	$19.21	$19.21	$19.21	$12.93	46
2019-09-03	$19.32	$19.32	$19.19	$19.21	$12.93	1,953
2019-08-30	$19.75	$19.75	$19.32	$19.32	$13.00	12,760
2019-08-29	$18.79	$18.79	$18.79	$18.79	$12.65	22
2019-08-28	$18.79	$18.79	$18.79	$18.79	$12.65	34
2019-08-27	$18.79	$18.79	$18.79	$18.79	$12.65	32
2019-08-26	$18.79	$18.79	$18.79	$18.79	$12.65	19
2019-08-23	$18.79	$18.79	$18.79	$18.79	$12.65	425
2019-08-22	$18.20	$18.20	$18.20	$18.20	$12.25	42
2019-08-21	$18.20	$18.20	$18.20	$18.20	$12.25	50
2019-08-20	$18.20	$18.20	$18.20	$18.20	$12.25	626
2019-08-19	$17.66	$17.66	$17.66	$17.66	$11.89	0
2019-08-15	$17.66	$17.66	$17.66	$17.66	$11.89	92
2019-08-14	$17.66	$17.66	$17.66	$17.66	$11.89	904
2019-08-13	$18.47	$18.49	$18.47	$18.49	$12.45	100
2019-08-12	$18.47	$18.49	$18.47	$18.49	$12.45	100
2019-08-09	$18.49	$18.49	$18.49	$18.49	$12.45	0
2019-08-08	$18.49	$18.49	$18.49	$18.49	$12.45	0
2019-08-07	$18.49	$18.49	$18.49	$18.49	$12.45	2
2019-08-06	$18.47	$18.49	$18.47	$18.49	$12.45	1,603
2019-08-05	$19.25	$19.25	$19.25	$19.25	$12.96	72
2019-08-02	$19.25	$19.25	$19.25	$19.25	$12.96	4
2019-08-01	$19.79	$19.79	$19.25	$19.25	$12.96	1,160
2019-07-31	$18.40	$18.40	$18.40	$18.40	$12.39	44
2019-07-30	$18.40	$18.40	$18.40	$18.40	$12.39	100
2019-07-29	$18.40	$18.40	$18.40	$18.40	$12.39	72
2019-07-26	$18.40	$18.40	$18.40	$18.40	$12.39	0
2019-07-25	$18.40	$18.40	$18.40	$18.40	$12.39	29
2019-07-24	$18.40	$18.40	$18.40	$18.40	$12.39	117
2019-07-23	$18.36	$18.36	$18.36	$18.36	$12.36	0
2019-07-22	$18.03	$18.36	$18.03	$18.36	$12.36	7,381
2019-07-19	$17.64	$17.64	$17.64	$17.64	$11.87	13
2019-07-18	$17.64	$17.64	$17.64	$17.64	$11.87	0
2019-07-17	$17.64	$17.64	$17.64	$17.64	$11.87	26
2019-07-16	$17.64	$17.64	$17.64	$17.64	$11.87	216
2019-07-15	$17.61	$17.61	$17.61	$17.61	$11.85	3,091
2019-07-12	$17.50	$17.50	$17.48	$17.48	$11.77	1,215
2019-07-11	$17.62	$17.62	$17.43	$17.43	$11.73	226
2019-07-10	$17.53	$17.53	$17.53	$17.53	$11.80	61
2019-07-09	$17.53	$17.53	$17.53	$17.53	$11.80	164
2019-07-08	$18.00	$18.00	$18.00	$18.00	$12.12	7
2019-07-05	$18.00	$18.00	$18.00	$18.00	$12.12	7
2019-07-03	$18.00	$18.00	$18.00	$18.00	$12.12	0
2019-07-02	$18.20	$18.20	$18.00	$18.00	$12.12	490
2019-07-01	$17.26	$17.26	$17.26	$17.26	$11.62	0
2019-06-28	$17.26	$17.26	$17.26	$17.26	$11.62	89
2019-06-27	$17.26	$17.26	$17.26	$17.26	$11.62	106
2019-06-26	$17.26	$17.26	$17.26	$17.26	$11.62	43
2019-06-25	$17.26	$17.26	$17.26	$17.26	$11.62	150
2019-06-24	$17.17	$17.17	$17.16	$17.16	$11.55	3,430
2019-06-21	$16.88	$17.28	$16.88	$17.06	$11.48	1,309
2019-06-20	$17.38	$17.38	$17.38	$17.38	$11.70	1,067
2019-06-18	$16.80	$16.80	$16.80	$16.80	$11.31	4
2019-06-17	$16.80	$16.80	$16.80	$16.80	$11.31	538
2019-06-14	$16.80	$16.80	$16.80	$16.80	$11.31	0
2019-06-13	$16.80	$16.80	$16.80	$16.80	$11.31	80
2019-06-12	$16.80	$16.80	$16.80	$16.80	$11.31	35
2019-06-11	$16.80	$16.80	$16.80	$16.80	$11.31	100
2019-06-10	$16.80	$16.80	$16.80	$16.80	$11.31	5
2019-06-07	$16.75	$16.82	$16.75	$16.80	$11.31	5,371
2019-06-06	$16.54	$16.63	$16.53	$16.53	$11.13	5,942
2019-06-05	$16.66	$16.66	$16.54	$16.54	$11.13	2,184
2019-06-04	$16.53	$16.53	$16.53	$16.53	$11.13	1,061
2019-06-03	$16.42	$16.42	$16.27	$16.27	$10.95	1,300
2019-05-31	$16.38	$16.38	$16.38	$16.38	$11.03	100
2019-05-30	$16.37	$16.37	$16.37	$16.37	$11.02	169
2019-05-29	$16.14	$16.18	$16.14	$16.18	$10.89	755
2019-05-28	$16.73	$16.73	$16.73	$16.73	$11.26	145
2019-05-24	$16.75	$16.75	$16.49	$16.49	$11.10	376
2019-05-23	$16.45	$16.67	$16.45	$16.67	$11.22	1,635
2019-05-22	$16.93	$16.93	$16.79	$16.79	$11.30	8,222
2019-05-21	$16.97	$16.97	$16.97	$16.97	$11.42	73
2019-05-20	$17.12	$17.12	$16.97	$16.97	$11.42	487
2019-05-17	$17.07	$17.13	$17.07	$17.13	$11.53	315
2019-05-16	$17.39	$17.39	$17.39	$17.39	$11.71	1
2019-05-15	$17.39	$17.39	$17.39	$17.39	$11.71	127
2019-05-14	$17.60	$17.90	$17.56	$17.90	$12.05	1,974
2019-05-13	$17.60	$17.60	$17.60	$17.60	$11.85	98
2019-05-10	$17.60	$17.60	$17.60	$17.60	$11.85	103
2019-05-09	$17.11	$17.11	$17.11	$17.11	$11.52	188
2019-05-08	$17.53	$17.60	$17.44	$17.48	$11.77	6,072
2019-05-07	$17.68	$17.68	$17.53	$17.53	$11.80	3,410
2019-05-06	$17.71	$18.06	$17.71	$17.94	$12.08	2,627
2019-05-03	$17.54	$17.54	$17.54	$17.54	$11.81	0
2019-05-02	$17.61	$17.76	$17.54	$17.54	$11.81	1,795
2019-05-01	$17.62	$17.62	$17.58	$17.58	$11.83	2,452
2019-04-30	$17.74	$17.74	$17.74	$17.74	$11.94	367
2019-04-29	$17.33	$17.33	$17.33	$17.33	$11.67	157
2019-04-26	$17.33	$17.33	$17.33	$17.33	$11.67	35
2019-04-25	$17.33	$17.33	$17.33	$17.33	$11.67	52
2019-04-24	$17.33	$17.33	$17.33	$17.33	$11.67	476
2019-04-23	$17.29	$17.29	$17.19	$17.19	$11.57	759
2019-04-22	$17.56	$17.56	$17.56	$17.56	$11.82	30
2019-04-18	$17.27	$17.73	$17.27	$17.56	$11.82	17,092
2019-04-17	$17.57	$17.57	$17.57	$17.57	$11.83	555
2019-04-16	$16.94	$16.94	$16.94	$16.94	$11.40	166
2019-04-15	$16.94	$16.94	$16.94	$16.94	$11.40	201
2019-04-12	$16.70	$16.70	$16.70	$16.70	$11.24	4,426
2019-04-11	$16.53	$16.53	$16.52	$16.52	$11.12	1,248
2019-04-10	$16.70	$16.70	$16.70	$16.70	$10.94	161
2019-04-09	$16.64	$16.64	$16.64	$16.64	$10.90	196
2019-04-08	$16.69	$16.69	$16.69	$16.69	$10.93	270
2019-04-05	$16.91	$16.91	$16.91	$16.91	$11.08	106
2019-04-04	$16.91	$16.91	$16.91	$16.91	$11.08	62
2019-04-03	$16.91	$16.91	$16.91	$16.91	$11.08	3
2019-04-02	$16.56	$16.91	$16.56	$16.91	$11.08	1,354
2019-04-01	$16.03	$16.03	$16.03	$16.03	$10.50	147
2019-03-29	$16.03	$16.03	$16.03	$16.03	$10.50	306
2019-03-28	$15.69	$15.69	$15.69	$15.69	$10.28	1,712
2019-03-27	$15.68	$15.68	$15.68	$15.68	$10.27	840
2019-03-26	$15.72	$15.72	$15.72	$15.72	$10.30	588
2019-03-25	$15.70	$15.70	$15.70	$15.70	$10.29	100
2019-03-22	$15.68	$15.68	$15.68	$15.68	$10.27	466
2019-03-21	$15.97	$16.53	$15.97	$16.53	$10.83	438
2019-03-20	$15.97	$16.10	$15.97	$16.10	$10.55	805
2019-03-19	$16.12	$16.27	$16.11	$16.27	$10.66	8,462
2019-03-18	$16.23	$16.23	$16.23	$16.23	$10.63	165
2019-03-15	$16.02	$16.02	$16.02	$16.02	$10.50	367
2019-03-14	$15.76	$16.39	$15.74	$16.39	$10.74	2,304
2019-03-13	$15.33	$15.33	$15.33	$15.33	$10.04	217
2019-03-12	$15.50	$15.53	$15.33	$15.33	$10.04	909
2019-03-11	$15.10	$15.26	$15.10	$15.26	$10.00	4,080
2019-03-08	$15.17	$15.17	$15.10	$15.10	$9.89	1,510
2019-03-07	$15.44	$15.44	$15.28	$15.28	$10.01	573
2019-03-06	$15.69	$15.77	$15.66	$15.66	$10.26	1,429
2019-03-05	$15.44	$15.44	$15.37	$15.37	$10.07	2,583
2019-03-04	$16.72	$16.72	$16.53	$16.53	$10.83	1,307
2019-03-01	$16.24	$16.24	$16.24	$16.24	$10.64	216
2019-02-28	$16.04	$16.35	$16.04	$16.35	$10.71	1,474
2019-02-27	$16.21	$16.27	$16.15	$16.15	$10.58	1,487
2019-02-26	$16.26	$16.26	$16.26	$16.26	$10.65	221
2019-02-25	$16.30	$16.30	$16.30	$16.30	$10.68	295
2019-02-22	$16.12	$16.12	$16.12	$16.12	$10.56	97
2019-02-21	$16.12	$16.12	$16.12	$16.12	$10.56	440
2019-02-20	$16.16	$16.32	$16.16	$16.32	$10.69	3,028
2019-02-19	$15.90	$15.90	$15.86	$15.86	$10.39	701
2019-02-15	$15.45	$15.93	$15.45	$15.93	$10.44	4,696
2019-02-14	$15.22	$15.49	$15.17	$15.49	$10.15	8,902
2019-02-13	$15.35	$15.35	$15.28	$15.28	$10.01	6,993
2019-02-12	$15.04	$15.08	$15.04	$15.08	$9.88	818
2019-02-11	$15.06	$15.06	$15.06	$15.06	$9.86	327
2019-02-08	$15.12	$15.25	$15.06	$15.06	$9.86	706
2019-02-07	$15.28	$15.28	$15.16	$15.16	$9.93	1,134
2019-02-06	$15.50	$15.50	$15.36	$15.36	$10.06	8,274
2019-02-05	$15.38	$15.38	$15.38	$15.38	$10.08	121
2019-02-04	$15.38	$15.58	$15.38	$15.38	$10.08	1,291
2019-02-01	$15.41	$15.57	$15.41	$15.57	$10.20	1,031
2019-01-31	$15.37	$15.57	$15.37	$15.39	$10.08	1,472
2019-01-30	$15.39	$15.39	$15.39	$15.39	$10.08	829
2019-01-29	$15.21	$15.34	$15.21	$15.30	$10.02	5,619
2019-01-28	$15.02	$15.26	$15.02	$15.08	$9.88	3,675
2019-01-25	$15.00	$15.00	$15.00	$15.00	$9.83	667
2019-01-24	$14.71	$14.72	$14.71	$14.72	$9.64	629
2019-01-23	$14.96	$15.17	$14.96	$15.17	$9.94	1,383
2019-01-22	$14.96	$15.19	$14.96	$15.17	$9.94	1,093
2019-01-18	$15.05	$15.17	$14.98	$15.17	$9.94	5,642
2019-01-17	$14.80	$15.13	$14.72	$14.73	$9.65	139,800
2019-01-16	$14.71	$15.14	$14.71	$14.84	$9.72	7,354
2019-01-15	$14.50	$14.67	$14.46	$14.48	$9.49	2,496
2019-01-14	$14.58	$14.68	$14.56	$14.62	$9.57	3,557
2019-01-11	$14.35	$14.88	$14.35	$14.53	$9.52	3,435
2019-01-10	$14.37	$14.77	$14.37	$14.49	$9.49	12,384
2019-01-09	$14.53	$14.65	$14.53	$14.65	$9.60	6,888
2019-01-08	$14.62	$14.75	$14.62	$14.62	$9.58	6,725
2019-01-07	$14.13	$14.34	$14.13	$14.24	$9.33	6,092
2019-01-04	$13.85	$14.28	$13.85	$14.12	$9.25	21,949
2019-01-03	$13.58	$13.79	$13.48	$13.57	$8.89	6,253
2019-01-02	$13.71	$13.92	$13.57	$13.58	$8.90	3,972
2018-12-31	$14.18	$14.55	$13.84	$13.85	$9.07	5,237
2018-12-28	$13.99	$13.99	$13.68	$13.68	$8.96	4,480
2018-12-27	$13.43	$14.07	$13.29	$13.71	$8.98	6,600
2018-12-26	$13.31	$14.02	$13.31	$13.70	$8.97	12,065
2018-12-24	$13.51	$14.00	$13.45	$13.45	$8.81	2,506
2018-12-21	$13.68	$14.21	$13.56	$14.21	$9.31	13,142
2018-12-20	$13.65	$13.99	$13.62	$13.90	$9.11	9,632
2018-12-19	$13.87	$14.23	$13.73	$13.73	$9.00	6,462
2018-12-18	$13.61	$13.77	$13.61	$13.65	$8.94	110,473
2018-12-17	$13.13	$13.16	$12.94	$13.01	$8.52	7,753
2018-12-14	$13.30	$13.31	$13.15	$13.15	$8.62	135,714
2018-12-13	$13.69	$13.69	$13.40	$13.45	$8.81	741,489
2018-12-12	$13.85	$14.00	$13.69	$13.69	$8.97	312,908
2018-12-11	$13.84	$14.02	$13.57	$13.65	$8.94	107,161
2018-12-10	$13.62	$14.10	$13.50	$13.80	$9.04	91,783
2018-12-07	$14.19	$14.32	$14.03	$14.32	$9.38	20,430
2018-12-06	$14.34	$14.49	$14.18	$14.23	$9.32	84,320
2018-12-04	$14.63	$14.63	$14.31	$14.31	$9.38	244,961
2018-12-03	$14.92	$14.99	$14.81	$14.89	$9.75	218,563
2018-11-30	$15.12	$15.15	$15.11	$15.12	$9.90	189,473
2018-11-29	$15.53	$15.53	$15.25	$15.25	$9.99	556,595
2018-11-28	$15.33	$15.56	$15.20	$15.45	$10.12	167,303
2018-11-27	$15.26	$15.36	$15.23	$15.36	$10.06	19,656
2018-11-26	$15.44	$15.59	$15.28	$15.34	$10.05	278,799
2018-11-23	$15.03	$15.30	$15.03	$15.03	$9.85	70,118
2018-11-21	$14.95	$15.62	$14.95	$14.95	$9.79	213,437
2018-11-20	$14.88	$15.09	$14.83	$14.83	$9.72	172,560
2018-11-19	$15.17	$15.82	$15.05	$15.11	$9.90	100,446
2018-11-16	$15.27	$15.40	$15.19	$15.40	$10.09	87,381
2018-11-15	$14.97	$15.32	$14.97	$15.06	$9.87	61,606
2018-11-14	$15.45	$15.66	$15.37	$15.66	$10.26	10,672
2018-11-13	$15.32	$15.45	$15.15	$15.23	$9.97	20,614
2018-11-12	$14.68	$14.87	$14.56	$14.72	$9.64	10,613
2018-11-09	$15.21	$15.31	$14.94	$14.98	$9.81	10,327
2018-11-08	$15.71	$16.04	$15.70	$15.70	$10.29	4,604
2018-11-07	$16.04	$16.48	$16.04	$16.30	$10.68	4,160
2018-11-06	$16.01	$16.25	$15.87	$15.94	$10.44	44,942
2018-11-05	$15.58	$15.81	$15.58	$15.73	$10.31	12,690
2018-11-02	$16.25	$16.27	$15.81	$16.00	$10.48	11,908
2018-11-01	$15.82	$16.49	$15.82	$16.13	$10.57	2,672
2018-10-31	$15.23	$15.49	$15.12	$15.49	$10.15	19,831
2018-10-30	$15.11	$15.26	$14.94	$15.08	$9.88	5,293
2018-10-29	$15.43	$15.43	$14.77	$14.78	$9.68	13,253
2018-10-26	$15.49	$15.77	$15.41	$15.66	$10.26	8,451
2018-10-25	$15.47	$15.77	$15.39	$15.77	$10.33	9,910
2018-10-24	$15.91	$15.91	$15.49	$15.49	$10.15	6,111
2018-10-23	$15.83	$16.07	$15.78	$16.03	$10.50	12,677
2018-10-22	$16.49	$16.49	$16.16	$16.19	$10.61	6,761
2018-10-19	$16.62	$16.62	$16.43	$16.43	$10.76	5,237
2018-10-18	$16.62	$16.64	$16.25	$16.49	$10.80	12,374
2018-10-17	$16.84	$16.98	$16.61	$16.66	$10.91	6,217
2018-10-16	$17.15	$17.45	$17.14	$17.16	$11.24	7,918
2018-10-15	$16.82	$17.03	$16.82	$17.03	$11.16	10,312
2018-10-12	$17.12	$17.32	$17.07	$17.32	$11.35	5,583
2018-10-11	$17.49	$17.61	$17.07	$17.18	$11.26	6,435
2018-10-10	$17.81	$18.11	$17.68	$17.77	$11.64	3,555
2018-10-09	$18.11	$18.52	$18.11	$18.52	$12.13	1,799
2018-10-08	$18.24	$18.34	$18.24	$18.34	$12.02	4,918
2018-10-05	$18.50	$18.50	$18.34	$18.41	$12.06	4,631
2018-10-04	$18.80	$18.90	$18.59	$18.88	$12.37	2,280
2018-10-03	$19.89	$20.21	$19.89	$20.21	$13.24	4,007
2018-10-02	$19.75	$19.87	$19.71	$19.71	$12.91	2,783
2018-10-01	$19.97	$20.00	$19.90	$19.99	$13.10	3,984
2018-09-28	$19.51	$19.83	$19.51	$19.83	$12.99	3,673
2018-09-27	$19.29	$19.33	$19.11	$19.33	$12.66	4,368
2018-09-26	$19.40	$19.55	$19.39	$19.39	$12.70	2,939
2018-09-25	$19.58	$19.58	$19.41	$19.41	$12.72	4,167
2018-09-24	$19.76	$19.77	$19.46	$19.46	$12.75	3,360
2018-09-21	$19.45	$19.72	$19.34	$19.59	$12.83	21,632
2018-09-20	$19.48	$19.80	$19.48	$19.80	$12.97	2,595
2018-09-19	$19.35	$19.54	$19.35	$19.43	$12.73	3,365
2018-09-18	$19.55	$19.66	$19.50	$19.58	$12.83	4,115
2018-09-17	$19.11	$19.37	$18.93	$19.34	$12.67	4,321
2018-09-14	$18.89	$19.27	$18.86	$18.87	$12.36	8,079
2018-09-13	$19.27	$19.33	$19.21	$19.21	$12.59	5,991
2018-09-12	$19.21	$19.44	$19.21	$19.33	$12.55	5,773
2018-09-11	$19.16	$19.45	$19.02	$19.04	$12.36	3,465
2018-09-10	$19.43	$19.65	$19.38	$19.38	$12.58	6,233
2018-09-07	$19.36	$19.58	$19.21	$19.58	$12.71	2,353
2018-09-06	$19.73	$19.86	$19.51	$19.55	$12.69	3,556
2018-09-05	$19.70	$20.01	$19.65	$19.65	$12.76	2,703
2018-09-04	$19.86	$20.23	$19.85	$19.85	$12.89	5,057
2018-08-31	$20.11	$20.34	$19.92	$19.99	$12.98	7,982
2018-08-30	$20.21	$20.40	$20.17	$20.17	$13.09	5,095
2018-08-29	$20.26	$20.38	$20.26	$20.35	$13.21	2,702
2018-08-28	$20.40	$20.40	$20.26	$20.26	$13.15	2,220
2018-08-27	$20.34	$20.52	$20.14	$20.51	$13.31	6,766
2018-08-24	$20.21	$20.35	$20.21	$20.35	$13.21	4,538
2018-08-23	$20.14	$20.18	$19.91	$20.08	$13.03	2,700
2018-08-22	$20.13	$20.44	$20.00	$20.00	$12.98	2,458
2018-08-21	$20.25	$20.31	$20.03	$20.12	$13.06	3,737
2018-08-20	$20.16	$20.16	$19.84	$20.01	$12.99	4,280
2018-08-17	$19.90	$20.03	$19.90	$19.90	$12.92	5,881
2018-08-16	$19.88	$20.15	$19.88	$19.88	$12.91	5,235
2018-08-15	$19.66	$19.97	$19.60	$19.95	$12.95	3,167
2018-08-14	$20.20	$20.20	$19.98	$20.12	$13.06	2,307
2018-08-13	$20.13	$20.35	$20.12	$20.34	$13.20	3,555
2018-08-10	$20.38	$20.46	$20.29	$20.30	$13.18	3,180
2018-08-09	$20.43	$20.63	$20.41	$20.60	$13.37	3,447
2018-08-08	$19.87	$20.30	$19.87	$20.01	$12.99	3,670
2018-08-07	$19.36	$19.66	$19.35	$19.66	$12.76	2,806
2018-08-06	$19.68	$19.76	$19.35	$19.76	$12.83	4,612
2018-08-03	$19.92	$20.19	$19.84	$20.19	$13.11	4,922
2018-08-02	$20.26	$20.39	$19.74	$19.79	$12.85	5,426
2018-08-01	$20.75	$20.87	$20.20	$20.85	$13.54	7,305
2018-07-31	$23.15	$23.41	$22.87	$23.41	$15.20	7,191
2018-07-30	$22.95	$23.35	$22.95	$23.21	$15.06	3,929
2018-07-27	$23.28	$23.62	$22.84	$23.21	$15.07	8,594
2018-07-26	$22.75	$23.08	$22.75	$23.08	$14.98	5,462
2018-07-25	$22.61	$23.03	$22.61	$23.03	$14.95	4,004
2018-07-24	$22.90	$23.29	$22.46	$22.46	$14.58	2,946
2018-07-23	$22.31	$22.68	$22.01	$22.31	$14.48	9,668
2018-07-20	$22.31	$22.49	$22.25	$22.47	$14.59	5,411
2018-07-19	$22.23	$22.23	$21.84	$22.10	$14.35	2,137
2018-07-18	$22.40	$22.74	$22.06	$22.49	$14.60	6,577
2018-07-17	$22.32	$22.58	$22.32	$22.58	$14.66	6,120
2018-07-16	$22.81	$22.81	$22.54	$22.54	$14.63	2,280
2018-07-13	$22.87	$22.87	$22.51	$22.86	$14.84	2,704
2018-07-12	$22.68	$22.74	$22.29	$22.74	$14.76	5,649
2018-07-11	$22.23	$22.45	$22.04	$22.45	$14.57	1,731
2018-07-10	$22.81	$22.94	$22.50	$22.50	$14.61	2,255
2018-07-09	$22.65	$22.87	$22.33	$22.87	$14.85	4,008
2018-07-06	$22.96	$23.03	$22.56	$22.65	$14.71	3,191
2018-07-05	$22.14	$22.58	$22.14	$22.56	$14.65	2,919
2018-07-03	$22.31	$22.87	$22.12	$22.12	$14.36	3,233
2018-07-02	$22.13	$22.44	$21.98	$21.98	$14.27	4,276
2018-06-29	$22.51	$22.81	$22.40	$22.78	$14.79	7,288
2018-06-28	$22.39	$22.39	$21.97	$22.02	$14.30	2,753
2018-06-27	$22.28	$22.40	$22.00	$22.04	$14.31	2,681
2018-06-26	$22.28	$22.60	$22.18	$22.24	$14.44	1,903
2018-06-25	$22.38	$22.78	$22.04	$22.78	$14.79	4,418
2018-06-22	$22.60	$22.81	$22.40	$22.81	$14.81	3,648
2018-06-21	$22.86	$22.86	$22.20	$22.24	$14.44	2,328
2018-06-20	$22.41	$22.65	$22.34	$22.65	$14.70	3,119
2018-06-19	$22.48	$22.51	$22.08	$22.08	$14.33	1,940
2018-06-18	$22.55	$23.17	$22.30	$22.30	$14.48	4,795
2018-06-15	$22.56	$22.76	$22.39	$22.44	$14.57	3,505
2018-06-14	$22.83	$23.19	$22.83	$23.19	$15.05	3,389
2018-06-13	$22.76	$22.83	$22.40	$22.83	$14.82	2,947
2018-06-12	$22.35	$22.59	$22.15	$22.40	$14.54	4,464
2018-06-11	$22.42	$22.53	$22.22	$22.22	$14.42	2,120
2018-06-08	$22.41	$22.61	$22.12	$22.12	$14.36	2,603
2018-06-07	$22.66	$22.75	$22.37	$22.55	$14.64	5,180
2018-06-06	$22.80	$22.80	$22.55	$22.71	$14.74	4,921
2018-06-05	$22.48	$22.76	$22.23	$22.51	$14.61	5,294
2018-06-04	$22.61	$22.72	$22.40	$22.70	$14.74	2,077
2018-06-01	$22.32	$22.48	$22.05	$22.10	$14.35	2,649
2018-05-31	$22.07	$22.23	$21.91	$22.23	$14.43	3,568
2018-05-30	$21.93	$22.20	$21.84	$21.97	$14.26	3,569
2018-05-29	$21.91	$21.98	$21.77	$21.87	$14.19	2,538
2018-05-25	$22.34	$22.34	$21.91	$22.27	$14.46	4,307
2018-05-24	$22.62	$22.62	$21.91	$22.35	$14.51	7,299
2018-05-23	$22.66	$22.74	$22.06	$22.74	$14.76	5,100
2018-05-22	$22.63	$23.25	$22.44	$23.25	$15.09	4,787
2018-05-21	$22.42	$22.72	$22.24	$22.64	$14.69	6,311
2018-05-18	$22.53	$22.64	$22.24	$22.24	$14.44	3,204
2018-05-17	$23.03	$23.03	$22.29	$22.33	$14.50	5,043
2018-05-16	$22.64	$22.77	$22.64	$22.76	$14.78	24,703
2018-05-15	$22.20	$22.57	$22.20	$22.30	$14.48	3,855
2018-05-14	$22.64	$23.09	$22.61	$22.77	$14.78	3,962
2018-05-11	$22.71	$23.11	$22.71	$23.11	$15.00	2,855
2018-05-10	$22.45	$22.62	$22.45	$22.53	$14.63	5,402
2018-05-09	$22.55	$22.64	$22.52	$22.63	$14.69	10,485
2018-05-08	$22.25	$22.61	$22.25	$22.34	$14.50	1,925
2018-05-07	$22.58	$22.62	$21.91	$22.62	$14.68	3,279
2018-05-04	$22.15	$22.16	$21.91	$21.91	$14.22	3,656
2018-05-03	$22.17	$22.18	$21.91	$22.07	$14.33	7,564
2018-05-02	$22.39	$22.39	$21.96	$22.29	$14.47	3,983
2018-05-01	$22.40	$22.40	$22.04	$22.26	$14.45	6,587
2018-04-30	$22.06	$22.68	$21.88	$22.27	$14.46	9,624
2018-04-27	$22.88	$22.88	$22.34	$22.45	$14.57	45,156
2018-04-26	$22.75	$22.75	$22.26	$22.66	$14.71	2,629
2018-04-25	$22.22	$22.32	$22.03	$22.32	$14.49	3,946
2018-04-24	$22.49	$22.57	$22.28	$22.44	$14.57	3,624
2018-04-23	$22.50	$22.84	$22.50	$22.84	$14.83	3,687
2018-04-20	$22.42	$22.78	$22.42	$22.78	$14.79	3,782
2018-04-19	$22.82	$23.12	$22.36	$22.52	$14.62	7,629
2018-04-18	$22.53	$22.64	$22.27	$22.27	$14.46	2,164
2018-04-17	$22.43	$22.43	$22.07	$22.40	$14.54	2,678
2018-04-16	$22.35	$22.35	$21.86	$21.91	$14.22	3,562
2018-04-13	$22.93	$22.93	$22.36	$22.36	$14.52	3,957
2018-04-12	$22.85	$22.92	$22.29	$22.41	$14.55	3,001
2018-04-11	$22.38	$22.74	$22.38	$22.60	$14.40	3,746
2018-04-10	$22.86	$22.90	$22.55	$22.58	$14.38	3,767
2018-04-09	$22.82	$23.29	$22.49	$22.49	$14.33	7,228
2018-04-06	$22.97	$22.98	$22.27	$22.27	$14.19	4,771
2018-04-05	$22.72	$22.72	$22.37	$22.71	$14.47	3,819
2018-04-04	$22.34	$22.56	$22.27	$22.43	$14.29	7,085
2018-04-03	$23.13	$23.13	$22.28	$22.28	$14.19	5,481
2018-04-02	$22.36	$23.34	$22.28	$23.34	$14.87	3,971
2018-03-29	$22.84	$22.91	$22.81	$22.88	$14.57	16,891
2018-03-28	$22.78	$23.39	$22.66	$22.80	$14.52	3,317
2018-03-27	$23.12	$23.43	$22.61	$22.88	$14.57	5,929
2018-03-26	$23.02	$23.31	$22.92	$23.31	$14.85	2,648
2018-03-23	$23.07	$23.07	$22.79	$22.81	$14.53	14,935
2018-03-22	$22.77	$22.99	$22.77	$22.99	$14.64	2,537
2018-03-21	$23.41	$23.41	$23.14	$23.29	$14.84	3,917
2018-03-20	$23.04	$23.30	$23.00	$23.30	$14.84	5,491
2018-03-19	$23.07	$23.25	$22.74	$22.74	$14.48	6,956
2018-03-16	$23.39	$23.39	$23.00	$23.01	$14.65	13,701
2018-03-15	$23.28	$23.65	$23.12	$23.12	$14.73	3,541
2018-03-14	$23.99	$23.99	$23.24	$23.99	$15.28	3,587
2018-03-13	$23.52	$24.00	$23.52	$23.99	$15.28	2,668
2018-03-12	$23.75	$24.00	$23.49	$23.99	$15.28	9,176
2018-03-09	$23.84	$23.84	$23.60	$23.84	$15.19	5,551
2018-03-08	$23.40	$24.00	$23.40	$24.00	$15.29	2,808
2018-03-07	$23.63	$23.63	$23.33	$23.56	$15.01	3,957
2018-03-06	$23.85	$24.00	$23.65	$23.77	$15.14	4,271
2018-03-05	$23.22	$24.00	$23.22	$24.00	$15.29	4,130
2018-03-02	$23.00	$23.75	$23.00	$23.40	$14.91	9,548
2018-03-01	$23.80	$23.88	$23.00	$23.88	$15.21	6,032
2018-02-28	$24.13	$24.52	$24.00	$24.00	$15.29	13,846
2018-02-27	$24.58	$24.84	$24.32	$24.82	$15.81	5,289
2018-02-26	$24.74	$24.74	$24.55	$24.74	$15.76	5,982
2018-02-23	$24.40	$24.55	$24.35	$24.55	$15.64	3,154
2018-02-22	$24.05	$24.34	$23.83	$24.34	$15.50	7,190
2018-02-21	$24.01	$24.31	$23.97	$24.31	$15.49	3,032
2018-02-20	$24.15	$24.81	$24.15	$24.72	$15.75	7,900
2018-02-16	$24.20	$24.20	$23.61	$23.61	$15.04	4,580
2018-02-15	$23.49	$23.88	$23.34	$23.43	$14.92	4,221
2018-02-14	$23.29	$23.94	$23.29	$23.92	$15.24	5,892
2018-02-13	$23.84	$23.91	$23.22	$23.88	$15.21	5,767
2018-02-12	$23.04	$23.96	$23.04	$23.76	$15.13	7,624
2018-02-09	$23.13	$23.29	$22.61	$23.26	$14.82	9,069
2018-02-08	$24.00	$24.00	$23.20	$23.54	$14.99	5,995
2018-02-07	$23.78	$24.13	$23.73	$24.08	$15.34	9,296
2018-02-06	$23.64	$24.38	$23.33	$24.38	$15.53	7,847
2018-02-05	$24.78	$24.78	$23.68	$24.45	$15.57	5,801
2018-02-02	$24.66	$25.29	$24.53	$25.23	$16.07	52,664
2018-02-01	$25.74	$25.74	$25.31	$25.38	$16.17	21,326
2018-01-31	$25.75	$25.75	$24.99	$25.75	$16.40	6,623
2018-01-30	$25.30	$25.36	$24.96	$25.36	$16.15	5,764
2018-01-29	$25.85	$25.85	$25.25	$25.46	$16.22	6,499
2018-01-26	$25.61	$25.88	$25.40	$25.88	$16.49	12,219
2018-01-25	$25.85	$26.11	$25.40	$25.55	$16.27	8,317
2018-01-24	$26.25	$26.36	$25.85	$26.14	$16.65	4,024
2018-01-23	$26.33	$26.44	$25.93	$26.26	$16.73	9,154
2018-01-22	$26.03	$26.42	$25.70	$26.42	$16.83	9,419
2018-01-19	$25.43	$25.89	$25.43	$25.66	$16.34	7,633
2018-01-18	$25.80	$25.80	$25.12	$25.80	$16.43	8,629
2018-01-17	$25.16	$25.80	$25.11	$25.77	$16.42	9,617
2018-01-16	$25.52	$25.77	$25.04	$25.44	$16.20	10,090
2018-01-12	$24.73	$25.12	$24.44	$25.12	$16.00	15,026
2018-01-11	$24.68	$24.71	$24.21	$24.68	$15.72	6,126
2018-01-10	$24.58	$24.65	$23.98	$24.65	$15.70	9,670
2018-01-09	$24.36	$24.73	$24.23	$24.73	$15.75	10,244
2018-01-08	$24.17	$24.73	$24.17	$24.73	$15.75	5,484
2018-01-05	$23.93	$23.93	$23.28	$23.93	$15.24	8,022
2018-01-04	$23.52	$24.06	$23.35	$24.06	$15.33	5,756
2018-01-03	$23.90	$24.03	$23.52	$24.02	$15.30	3,352
2018-01-02	$24.00	$24.30	$23.85	$24.08	$15.34	4,049
2017-12-29	$24.30	$24.39	$23.55	$23.56	$15.01	2,797
2017-12-28	$23.57	$23.86	$23.45	$23.86	$15.20	6,408
2017-12-27	$23.81	$23.81	$23.77	$23.81	$15.17	3,423
2017-12-26	$24.03	$24.03	$23.05	$23.80	$15.16	4,975
2017-12-22	$23.15	$24.08	$23.15	$24.08	$15.34	8,912
2017-12-21	$23.34	$23.81	$23.34	$23.81	$15.17	6,265
2017-12-20	$23.74	$23.74	$23.27	$23.69	$15.09	6,197
2017-12-19	$23.62	$23.64	$23.20	$23.64	$15.06	7,523
2017-12-18	$23.06	$23.42	$23.06	$23.42	$14.92	3,708
2017-12-15	$22.55	$23.22	$22.55	$23.22	$14.79	5,608
2017-12-14	$22.69	$23.30	$22.69	$23.30	$14.84	6,632
2017-12-13	$23.10	$23.10	$22.60	$22.98	$14.64	4,967
2017-12-12	$22.95	$22.95	$22.44	$22.44	$14.29	3,106
2017-12-11	$22.85	$23.09	$22.45	$22.45	$14.30	10,579
2017-12-08	$22.85	$23.15	$22.85	$23.15	$14.75	3,287
2017-12-07	$22.87	$23.02	$22.85	$23.02	$14.66	7,458
2017-12-06	$22.63	$23.37	$22.63	$23.33	$14.86	12,740
2017-12-05	$22.97	$22.97	$22.60	$22.60	$14.40	2,790
2017-12-04	$22.63	$22.97	$22.58	$22.88	$14.57	5,679
2017-12-01	$22.55	$22.69	$22.55	$22.66	$14.43	14,525
2017-11-30	$22.82	$22.83	$22.55	$22.83	$14.54	7,461
2017-11-29	$22.58	$22.97	$22.37	$22.76	$14.50	6,044
2017-11-28	$22.61	$22.94	$22.31	$22.94	$14.61	4,780
2017-11-27	$22.76	$22.97	$22.41	$22.81	$14.53	2,949
2017-11-24	$22.97	$22.97	$22.41	$22.66	$14.43	2,146
2017-11-22	$22.81	$22.83	$22.17	$22.83	$14.54	4,482
2017-11-21	$21.84	$22.43	$21.81	$22.35	$14.24	14,104
2017-11-20	$22.07	$22.07	$21.56	$21.92	$13.96	6,099
2017-11-17	$21.95	$22.00	$21.53	$22.00	$14.01	5,471
2017-11-16	$21.90	$22.07	$21.49	$21.98	$14.00	51,070
2017-11-15	$21.90	$22.05	$21.82	$22.05	$14.05	14,719
2017-11-14	$21.43	$22.00	$21.32	$21.82	$13.90	13,356
2017-11-13	$20.65	$21.20	$20.65	$20.69	$13.18	6,062
2017-11-10	$21.65	$21.69	$21.34	$21.36	$13.61	7,309
2017-11-09	$21.66	$21.68	$21.05	$21.68	$13.81	6,474
2017-11-08	$21.73	$21.81	$21.55	$21.81	$13.89	5,661
2017-11-07	$21.71	$21.81	$21.45	$21.81	$13.89	3,320
2017-11-06	$21.26	$21.81	$21.25	$21.55	$13.73	3,713
2017-11-03	$21.30	$21.81	$21.29	$21.81	$13.89	5,361
2017-11-02	$21.77	$21.77	$21.51	$21.59	$13.75	6,889
2017-11-01	$21.81	$21.81	$21.20	$21.20	$13.50	5,425
2017-10-31	$21.47	$21.60	$20.94	$21.18	$13.49	6,569
2017-10-30	$21.29	$21.36	$20.98	$21.33	$13.59	2,340
2017-10-27	$20.64	$20.78	$20.31	$20.78	$13.24	6,087
2017-10-26	$20.44	$20.89	$20.44	$20.68	$13.17	7,094
2017-10-25	$20.84	$20.94	$20.38	$20.42	$13.01	10,931
2017-10-24	$20.60	$20.69	$20.45	$20.69	$13.18	8,125
2017-10-23	$20.76	$20.79	$20.28	$20.79	$13.24	4,022
2017-10-20	$20.51	$20.89	$20.51	$20.89	$13.31	3,403
2017-10-19	$20.81	$20.81	$20.49	$20.81	$13.26	3,577
2017-10-18	$20.94	$21.13	$20.94	$21.13	$13.46	7,522
2017-10-17	$20.81	$20.85	$20.50	$20.84	$13.27	8,292
2017-10-16	$20.58	$20.76	$20.41	$20.41	$13.00	5,126
2017-10-13	$20.99	$21.11	$20.99	$21.00	$13.38	3,459
2017-10-12	$20.43	$20.87	$20.43	$20.87	$13.29	7,924
2017-10-11	$20.78	$20.86	$20.37	$20.86	$13.29	3,500
2017-10-10	$20.36	$20.92	$20.36	$20.76	$13.22	2,254
2017-10-09	$20.40	$20.47	$20.00	$20.47	$13.04	4,596
2017-10-06	$20.18	$20.37	$20.18	$20.37	$12.98	4,416
2017-10-05	$19.99	$20.23	$19.99	$20.23	$12.89	3,482
2017-10-04	$19.99	$20.47	$19.99	$20.39	$12.99	4,339
2017-10-03	$20.43	$20.45	$20.24	$20.44	$13.02	9,119
2017-10-02	$20.35	$20.45	$20.26	$20.41	$13.00	23,287
2017-09-29	$19.96	$20.28	$19.82	$20.28	$12.92	11,680
2017-09-28	$20.32	$20.50	$20.32	$20.45	$13.03	26,662
2017-09-27	$20.00	$20.29	$20.00	$20.29	$12.92	69,459
2017-09-26	$19.64	$20.18	$19.60	$20.18	$12.85	10,976
2017-09-25	$20.18	$20.51	$19.93	$20.51	$13.06	22,992
2017-09-22	$20.40	$20.59	$20.06	$20.54	$13.08	3,829
2017-09-21	$20.32	$20.32	$20.18	$20.30	$12.93	2,781
2017-09-20	$20.30	$20.81	$20.30	$20.74	$13.21	5,423
2017-09-19	$20.48	$20.88	$20.46	$20.75	$13.22	5,217
2017-09-18	$20.64	$20.64	$20.16	$20.16	$12.84	4,376
2017-09-15	$20.04	$20.69	$20.04	$20.59	$13.12	6,447
2017-09-14	$20.31	$20.51	$20.30	$20.30	$12.93	4,607
2017-09-13	$20.07	$20.47	$19.95	$20.46	$12.93	45,967
2017-09-12	$20.30	$20.70	$20.30	$20.70	$13.08	3,360
2017-09-11	$20.69	$20.69	$20.16	$20.16	$12.74	4,499
2017-09-08	$20.26	$20.39	$20.16	$20.26	$12.80	4,180
2017-09-07	$19.92	$20.27	$19.92	$20.27	$12.81	3,075
2017-09-06	$19.67	$20.21	$19.67	$20.21	$12.77	6,990
2017-09-05	$19.97	$20.21	$19.97	$20.19	$12.76	3,623
2017-09-01	$20.10	$20.17	$19.69	$20.16	$12.74	9,416
2017-08-31	$19.44	$19.78	$19.44	$19.51	$12.33	4,228
2017-08-30	$19.78	$19.78	$19.49	$19.78	$12.50	2,788
2017-08-29	$19.47	$19.49	$19.14	$19.44	$12.28	8,996
2017-08-28	$19.75	$19.75	$19.67	$19.73	$12.46	4,363
2017-08-25	$19.66	$19.72	$19.38	$19.47	$12.30	4,276
2017-08-24	$19.61	$19.66	$19.49	$19.64	$12.41	4,314
2017-08-23	$19.83	$19.83	$19.55	$19.55	$12.35	6,297
2017-08-22	$19.45	$19.80	$19.43	$19.80	$12.51	6,931
2017-08-21	$19.70	$19.80	$19.44	$19.78	$12.50	8,090
2017-08-18	$19.99	$19.99	$19.70	$19.70	$12.45	12,164
2017-08-17	$20.26	$20.26	$20.05	$20.05	$12.67	5,346
2017-08-16	$20.38	$20.41	$20.20	$20.36	$12.86	5,533
2017-08-15	$20.21	$20.24	$19.78	$20.24	$12.79	8,660
2017-08-14	$19.75	$20.32	$19.75	$20.28	$12.81	6,808
2017-08-11	$20.05	$20.23	$19.72	$20.23	$12.78	6,157
2017-08-10	$19.95	$20.20	$19.69	$20.01	$12.64	6,182
2017-08-09	$20.01	$20.46	$20.01	$20.46	$12.93	9,236
2017-08-08	$20.68	$20.68	$20.19	$20.62	$13.03	10,216
2017-08-07	$20.76	$20.76	$20.38	$20.65	$13.05	9,368
2017-08-04	$20.84	$20.84	$20.33	$20.33	$12.84	3,958
2017-08-03	$21.05	$21.05	$20.66	$20.77	$13.12	5,373
2017-08-02	$21.21	$21.33	$20.77	$20.86	$13.18	7,301
2017-08-01	$20.50	$21.21	$20.45	$20.45	$12.92	13,243
2017-07-31	$20.33	$20.39	$20.28	$20.39	$12.88	2,817
2017-07-28	$19.61	$20.21	$19.61	$20.21	$12.77	4,227
2017-07-27	$20.50	$20.50	$19.87	$20.08	$12.69	4,162
2017-07-26	$20.20	$20.20	$19.99	$20.20	$12.76	6,200
2017-07-25	$20.18	$20.18	$19.88	$20.18	$12.75	3,640
2017-07-24	$19.74	$20.37	$19.73	$20.05	$12.67	5,182
2017-07-21	$20.50	$20.50	$19.78	$20.50	$12.95	5,903
2017-07-20	$20.50	$20.50	$19.95	$20.50	$12.95	4,166
2017-07-19	$20.50	$20.50	$20.15	$20.50	$12.95	8,725
2017-07-18	$20.27	$20.50	$20.11	$20.50	$12.95	6,798
2017-07-17	$20.34	$20.34	$19.97	$20.33	$12.84	5,782
2017-07-14	$20.20	$20.20	$20.01	$20.05	$12.67	4,754
2017-07-13	$20.48	$20.48	$19.69	$20.15	$12.73	4,405
2017-07-12	$20.20	$20.21	$19.89	$19.90	$12.57	6,779
2017-07-11	$19.44	$20.15	$19.44	$19.82	$12.52	8,746
2017-07-10	$20.40	$20.40	$19.65	$19.65	$12.41	4,138
2017-07-07	$20.12	$20.24	$19.47	$20.02	$12.65	12,069
2017-07-06	$20.28	$20.50	$19.81	$20.50	$12.95	3,328
2017-07-05	$20.50	$20.50	$20.23	$20.24	$12.79	5,110
2017-07-03	$20.35	$20.35	$20.06	$20.35	$12.86	10,714
2017-06-30	$19.95	$20.50	$19.95	$20.50	$12.95	6,711
2017-06-29	$20.00	$20.36	$19.78	$20.36	$12.86	8,157
2017-06-28	$20.50	$20.50	$20.08	$20.50	$12.95	4,991
2017-06-27	$20.02	$20.22	$19.80	$20.22	$12.77	5,300
2017-06-26	$20.05	$20.32	$19.93	$19.93	$12.59	4,200
2017-06-23	$19.83	$20.14	$19.73	$20.00	$12.64	7,200
2017-06-22	$20.27	$20.27	$19.58	$19.58	$12.37	6,500
2017-06-21	$20.33	$20.38	$19.60	$20.01	$12.64	3,653
2017-06-20	$20.11	$20.11	$19.79	$20.11	$12.70	3,800
2017-06-19	$19.85	$20.14	$19.75	$19.91	$12.58	6,374
2017-06-16	$20.09	$20.09	$19.83	$20.03	$12.65	7,174
2017-06-15	$20.00	$20.00	$19.76	$19.84	$12.53	5,934
2017-06-14	$19.94	$20.38	$19.94	$19.96	$12.61	5,246
2017-06-13	$19.87	$20.06	$19.85	$20.06	$12.67	5,488
2017-06-12	$20.03	$20.03	$19.69	$19.78	$12.50	9,141
2017-06-09	$20.01	$20.01	$19.84	$19.94	$12.60	2,683
2017-06-08	$20.30	$20.30	$19.59	$20.05	$12.67	7,340
2017-06-07	$19.79	$20.34	$19.79	$20.14	$12.72	13,106
2017-06-06	$20.56	$20.56	$19.63	$20.45	$12.92	9,996
2017-06-05	$20.77	$21.15	$20.45	$20.72	$13.09	7,200
2017-06-02	$20.88	$20.90	$20.81	$20.90	$13.20	3,828
2017-06-01	$20.77	$21.40	$20.77	$20.79	$13.13	4,491
2017-05-31	$20.95	$21.39	$20.78	$21.15	$13.05	4,933
2017-05-30	$20.18	$21.12	$20.18	$20.90	$12.89	7,328
2017-05-26	$20.31	$20.96	$20.31	$20.73	$12.79	6,584
2017-05-25	$21.12	$21.16	$20.37	$20.76	$12.81	4,499
2017-05-24	$20.97	$20.97	$20.40	$20.97	$12.94	6,968
2017-05-23	$20.29	$21.11	$20.24	$20.63	$12.73	7,220
2017-05-22	$20.99	$20.99	$20.41	$20.41	$12.59	5,929
2017-05-19	$20.69	$20.69	$19.89	$20.69	$12.76	3,956
2017-05-18	$19.70	$20.07	$19.70	$20.07	$12.38	3,138
2017-05-17	$20.17	$20.22	$19.60	$19.73	$12.17	6,444
2017-05-16	$19.53	$20.11	$19.45	$19.53	$12.05	4,554
2017-05-15	$20.02	$20.02	$19.59	$19.90	$12.28	3,910
2017-05-12	$19.49	$20.06	$19.49	$19.91	$12.28	5,972
2017-05-11	$19.74	$20.08	$19.73	$20.08	$12.39	4,183
2017-05-10	$19.99	$20.10	$19.74	$19.74	$12.18	5,047
2017-05-09	$19.87	$19.88	$19.60	$19.87	$12.26	7,196
2017-05-08	$19.88	$19.88	$19.55	$19.79	$12.21	8,351
2017-05-05	$20.52	$20.83	$20.45	$20.83	$12.85	6,109
2017-05-04	$20.20	$20.51	$20.20	$20.51	$12.65	5,745
2017-05-03	$20.56	$20.56	$20.39	$20.56	$12.68	5,164
2017-05-02	$20.77	$20.77	$20.54	$20.55	$12.68	5,885
2017-05-01	$20.52	$20.53	$20.48	$20.53	$12.67	5,124
2017-04-28	$20.33	$20.54	$20.33	$20.53	$12.67	3,660
2017-04-27	$20.41	$20.44	$20.29	$20.44	$12.61	5,201
2017-04-26	$20.21	$20.43	$20.12	$20.24	$12.49	5,576
2017-04-25	$20.13	$20.38	$20.12	$20.12	$12.41	3,907
2017-04-24	$19.97	$20.19	$19.97	$20.19	$12.46	5,764
2017-04-21	$19.58	$19.76	$19.58	$19.72	$12.17	5,856
2017-04-20	$19.60	$19.72	$19.56	$19.70	$12.15	5,159
2017-04-19	$19.75	$19.75	$19.58	$19.66	$12.13	6,182
2017-04-18	$19.78	$19.78	$19.59	$19.75	$12.18	5,368
2017-04-17	$20.17	$20.17	$19.53	$19.87	$12.26	8,225
2017-04-13	$19.80	$19.80	$19.37	$19.75	$12.18	4,261
2017-04-12	$19.65	$19.72	$19.41	$19.67	$12.13	3,236
2017-04-11	$19.59	$19.59	$19.32	$19.32	$11.92	3,723
2017-04-10	$19.53	$19.53	$19.27	$19.27	$11.89	3,299
2017-04-07	$19.16	$19.45	$19.16	$19.27	$11.89	10,297
2017-04-06	$19.57	$19.57	$19.22	$19.44	$11.99	8,596
2017-04-05	$19.16	$19.22	$19.13	$19.18	$11.83	4,103
2017-04-04	$19.48	$19.50	$19.35	$19.42	$11.73	7,406
2017-04-03	$19.28	$19.28	$19.04	$19.10	$11.54	8,400
2017-03-31	$19.27	$19.30	$19.04	$19.30	$11.66	6,200
2017-03-30	$19.48	$19.48	$19.27	$19.41	$11.72	3,200
2017-03-29	$19.36	$19.39	$19.30	$19.39	$11.71	8,400
2017-03-28	$19.36	$19.51	$19.36	$19.50	$11.78	7,200
2017-03-27	$19.33	$19.53	$19.31	$19.48	$11.77	3,200
2017-03-24	$19.30	$19.57	$19.15	$19.50	$11.78	5,700
2017-03-23	$19.32	$19.60	$19.32	$19.60	$11.84	3,500
2017-03-22	$19.27	$19.32	$19.05	$19.32	$11.67	7,200
2017-03-21	$19.25	$19.32	$19.10	$19.10	$11.54	4,900
2017-03-20	$19.10	$19.24	$19.02	$19.08	$11.53	7,200
2017-03-17	$19.05	$19.22	$19.04	$19.22	$11.61	3,300
2017-03-16	$18.92	$19.07	$18.82	$18.94	$11.44	5,200
2017-03-15	$18.62	$18.92	$18.62	$18.90	$11.42	4,500
2017-03-14	$18.83	$18.83	$18.65	$18.70	$11.30	13,700
2017-03-13	$18.68	$18.83	$18.55	$18.65	$11.27	4,800
2017-03-10	$18.67	$18.67	$18.57	$18.60	$11.24	4,500
2017-03-09	$18.83	$18.83	$18.46	$18.66	$11.27	10,100
2017-03-08	$18.91	$19.05	$18.79	$18.93	$11.43	7,500
2017-03-07	$19.22	$19.26	$18.91	$19.26	$11.63	5,600
2017-03-06	$19.16	$19.37	$19.08	$19.25	$11.63	7,900
2017-03-03	$19.45	$19.56	$19.21	$19.40	$11.72	5,700
2017-03-02	$19.35	$19.64	$19.34	$19.49	$11.77	6,700
2017-03-01	$19.00	$19.25	$18.82	$19.18	$11.59	16,200
2017-02-28	$19.40	$19.40	$19.05	$19.10	$11.54	17,600
2017-02-27	$19.02	$19.27	$19.00	$19.24	$11.62	7,600
2017-02-24	$19.35	$19.39	$19.13	$19.21	$11.60	12,900
2017-02-23	$19.54	$19.54	$19.39	$19.39	$11.71	5,800
2017-02-22	$19.30	$19.46	$19.24	$19.44	$11.74	8,700
2017-02-21	$19.62	$19.72	$19.58	$19.72	$11.91	7,100
2017-02-17	$19.16	$19.31	$19.02	$19.31	$11.66	8,000
2017-02-16	$19.25	$19.25	$19.10	$19.18	$11.59	4,200
2017-02-15	$19.19	$19.50	$19.19	$19.35	$11.69	3,400
2017-02-14	$19.13	$19.22	$19.10	$19.22	$11.61	6,400
2017-02-13	$19.00	$19.07	$18.99	$19.03	$11.50	5,100
2017-02-10	$19.00	$19.00	$18.80	$19.00	$11.48	4,100
2017-02-09	$19.00	$19.00	$18.82	$18.87	$11.40	2,800
2017-02-08	$18.41	$18.86	$18.41	$18.83	$11.37	4,300
2017-02-07	$17.78	$18.07	$17.78	$17.98	$10.86	9,500
2017-02-06	$17.85	$17.94	$17.68	$17.69	$10.69	10,600
2017-02-03	$17.68	$17.81	$17.64	$17.78	$10.74	4,000
2017-02-02	$17.62	$17.89	$17.62	$17.79	$10.75	10,200
2017-02-01	$17.96	$18.03	$17.75	$17.87	$10.79	10,862
2017-01-31	$17.76	$17.94	$17.76	$17.87	$10.79	3,752
2017-01-30	$17.80	$17.85	$17.70	$17.76	$10.73	10,542
2017-01-27	$17.82	$18.07	$17.82	$17.86	$10.79	7,482
2017-01-26	$17.80	$18.09	$17.80	$17.88	$10.80	8,671
2017-01-25	$18.10	$18.15	$17.92	$18.13	$10.95	7,662
2017-01-24	$18.00	$18.14	$17.88	$18.14	$10.96	7,023
2017-01-23	$17.69	$18.11	$17.69	$18.11	$10.94	5,075
2017-01-20	$17.60	$17.94	$17.60	$17.94	$10.84	9,862
2017-01-19	$17.80	$17.96	$17.60	$17.89	$10.81	9,870
2017-01-18	$17.87	$17.89	$17.68	$17.85	$10.78	9,766
2017-01-17	$17.82	$17.90	$17.55	$17.87	$10.79	3,930
2017-01-13	$17.42	$17.87	$17.42	$17.65	$10.66	7,096
2017-01-12	$17.77	$17.77	$17.37	$17.72	$10.70	7,773
2017-01-11	$17.66	$17.83	$17.66	$17.83	$10.77	5,075
2017-01-10	$17.67	$17.78	$17.39	$17.76	$10.73	6,024
2017-01-09	$17.48	$17.71	$17.45	$17.52	$10.58	3,775
2017-01-06	$17.59	$17.99	$17.59	$17.61	$10.64	5,745
2017-01-05	$18.15	$18.15	$17.75	$17.75	$10.72	3,533
2017-01-04	$17.74	$17.76	$17.65	$17.68	$10.68	17,844
2017-01-03	$17.73	$17.73	$17.63	$17.72	$10.70	5,657
2016-12-30	$17.27	$17.71	$17.27	$17.68	$10.68	7,925
2016-12-29	$17.27	$17.27	$17.15	$17.27	$10.43	3,018
2016-12-28	$16.99	$17.28	$16.99	$17.23	$10.41	1,924
2016-12-27	$17.48	$17.48	$16.80	$17.14	$10.35	3,524
2016-12-23	$16.79	$17.40	$16.79	$16.79	$10.14	2,910
2016-12-22	$17.06	$17.16	$16.85	$17.13	$10.35	11,038
2016-12-21	$17.11	$17.22	$16.94	$17.20	$10.39	3,821
2016-12-20	$16.98	$17.33	$16.98	$17.33	$10.47	4,415
2016-12-19	$17.07	$17.46	$17.07	$17.24	$10.41	9,850
2016-12-16	$17.42	$17.47	$17.14	$17.15	$10.36	10,067
2016-12-15	$17.40	$17.51	$17.12	$17.39	$10.50	16,668
2016-12-14	$17.20	$17.50	$16.81	$17.50	$10.57	12,202
2016-12-13	$16.78	$17.02	$16.73	$16.82	$10.16	6,981
2016-12-12	$16.83	$17.05	$16.74	$17.04	$10.29	8,668
2016-12-09	$16.96	$16.96	$16.70	$16.71	$10.09	19,616
2016-12-08	$16.95	$16.95	$16.68	$16.87	$10.19	9,466
2016-12-07	$16.86	$17.04	$16.86	$17.02	$10.28	4,871
2016-12-06	$17.12	$17.17	$17.00	$17.02	$10.28	12,055
2016-12-05	$17.26	$17.27	$17.07	$17.27	$10.43	10,859
2016-12-02	$16.65	$16.97	$16.65	$16.85	$10.18	9,901
2016-12-01	$16.69	$16.69	$16.41	$16.59	$10.02	9,553
2016-11-30	$16.68	$16.72	$16.65	$16.71	$10.09	4,944
2016-11-29	$16.79	$16.82	$16.71	$16.71	$10.09	5,481
2016-11-28	$16.73	$16.82	$16.65	$16.76	$10.12	20,332
2016-11-25	$16.79	$16.93	$16.57	$16.93	$10.23	6,132
2016-11-23	$16.54	$16.82	$16.54	$16.59	$10.02	4,686
2016-11-22	$16.62	$16.83	$16.62	$16.83	$10.17	4,762
2016-11-21	$16.34	$16.74	$16.34	$16.74	$10.11	7,231
2016-11-18	$16.18	$16.44	$16.18	$16.22	$9.80	17,514
2016-11-17	$16.39	$16.43	$16.27	$16.40	$9.91	3,190
2016-11-16	$16.31	$16.34	$16.14	$16.19	$9.78	10,810
2016-11-15	$15.96	$16.32	$15.96	$16.15	$9.76	3,300
2016-11-14	$15.99	$16.00	$15.88	$15.88	$9.59	4,623
2016-11-11	$15.87	$16.03	$15.82	$16.03	$9.68	2,952
2016-11-10	$15.93	$16.13	$15.88	$15.88	$9.59	3,420
2016-11-09	$15.65	$15.87	$15.65	$15.80	$9.54	14,683
2016-11-08	$15.50	$15.65	$15.42	$15.65	$9.45	4,576
2016-11-07	$15.50	$15.61	$15.44	$15.44	$9.33	4,007
2016-11-04	$15.70	$15.70	$15.46	$15.60	$9.31	2,824
2016-11-03	$15.73	$15.73	$15.61	$15.61	$9.32	6,015
2016-11-02	$15.77	$15.77	$15.60	$15.69	$9.37	6,273
2016-11-01	$15.95	$16.18	$15.88	$16.06	$9.59	2,731
2016-10-31	$15.81	$16.07	$15.81	$16.07	$9.60	3,748
2016-10-28	$15.68	$15.68	$15.50	$15.68	$9.36	3,212
2016-10-27	$15.58	$15.64	$15.48	$15.52	$9.27	4,512
2016-10-26	$15.76	$15.78	$15.61	$15.78	$9.42	4,975
2016-10-25	$15.93	$16.01	$15.85	$15.93	$9.51	3,057
2016-10-24	$15.96	$16.01	$15.76	$16.00	$9.55	4,296
2016-10-21	$15.72	$15.94	$15.72	$15.85	$9.46	3,538
2016-10-20	$15.88	$15.88	$15.71	$15.88	$9.48	2,240
2016-10-19	$15.98	$16.00	$15.81	$15.81	$9.44	1,761
2016-10-18	$15.82	$16.06	$15.82	$16.04	$9.58	5,329
2016-10-17	$15.64	$15.75	$15.64	$15.75	$9.40	4,855
2016-10-14	$15.80	$15.98	$15.75	$15.98	$9.54	4,014
2016-10-13	$15.89	$16.08	$15.87	$15.91	$9.50	4,892
2016-10-12	$15.91	$16.09	$15.86	$16.09	$9.61	2,636
2016-10-11	$16.10	$16.10	$15.79	$16.09	$9.61	5,300
2016-10-10	$16.16	$16.21	$16.12	$16.12	$9.63	3,798
2016-10-07	$16.28	$16.50	$16.28	$16.50	$9.85	2,010
2016-10-06	$16.30	$16.41	$16.28	$16.41	$9.80	2,899
2016-10-05	$16.23	$16.50	$16.21	$16.48	$9.84	6,101
2016-10-04	$16.67	$16.67	$16.17	$16.17	$9.66	2,556
2016-10-03	$16.41	$16.60	$16.33	$16.33	$9.75	4,175
2016-09-30	$16.55	$16.55	$16.28	$16.28	$9.72	4,367
2016-09-29	$16.48	$16.60	$16.33	$16.33	$9.75	2,201
2016-09-28	$16.43	$16.77	$16.43	$16.77	$10.01	7,891
2016-09-27	$16.35	$16.61	$16.35	$16.59	$9.91	3,751
2016-09-26	$16.53	$16.60	$16.37	$16.60	$9.91	4,739
2016-09-23	$16.61	$16.73	$16.47	$16.73	$9.99	3,619
2016-09-22	$16.88	$17.09	$16.81	$17.06	$10.19	3,026
2016-09-21	$16.31	$16.35	$16.15	$16.35	$9.76	23,293
2016-09-20	$16.17	$16.27	$16.05	$16.06	$9.59	2,398
2016-09-19	$15.98	$16.00	$15.78	$15.94	$9.52	2,611
2016-09-16	$16.00	$16.11	$15.68	$15.97	$9.54	2,904
2016-09-15	$15.57	$16.00	$15.57	$16.00	$9.55	2,562
2016-09-14	$15.80	$15.83	$15.60	$15.60	$9.31	3,939
2016-09-13	$16.17	$16.17	$15.69	$15.70	$9.28	5,270
2016-09-12	$16.29	$16.39	$16.20	$16.20	$9.57	5,617
2016-09-09	$16.50	$16.50	$16.32	$16.35	$9.66	10,035
2016-09-08	$16.66	$16.72	$16.50	$16.50	$9.75	3,302
2016-09-07	$16.81	$16.81	$16.51	$16.75	$9.90	26,473
2016-09-06	$16.91	$17.20	$16.90	$17.20	$10.16	5,074
2016-09-02	$16.53	$16.68	$16.48	$16.48	$9.74	3,266
2016-09-01	$16.35	$16.50	$16.34	$16.35	$9.66	6,796
2016-08-31	$16.39	$16.39	$16.02	$16.09	$9.51	6,240
2016-08-30	$16.31	$16.33	$16.13	$16.13	$9.53	5,244
2016-08-29	$16.29	$16.68	$16.29	$16.66	$9.85	10,680
2016-08-26	$16.45	$16.46	$16.23	$16.46	$9.73	4,390
2016-08-25	$16.72	$17.01	$16.72	$16.88	$9.98	3,625
2016-08-24	$17.11	$17.20	$17.05	$17.14	$10.13	8,719
2016-08-23	$17.01	$17.17	$16.85	$17.15	$10.13	4,804
2016-08-22	$16.87	$17.22	$16.81	$17.20	$10.16	6,866
2016-08-19	$17.19	$17.28	$16.92	$17.28	$10.21	4,242
2016-08-18	$17.26	$17.36	$17.11	$17.35	$10.25	2,449
2016-08-17	$17.15	$17.48	$17.00	$17.38	$10.27	4,862
2016-08-16	$17.09	$17.26	$16.96	$17.26	$10.20	1,793
2016-08-15	$17.07	$17.08	$16.88	$16.88	$9.98	9,010
2016-08-12	$17.19	$17.20	$16.83	$17.15	$10.13	5,275
2016-08-11	$16.90	$17.25	$16.90	$17.07	$10.09	4,737
2016-08-10	$16.88	$17.04	$16.85	$17.00	$10.05	6,759
2016-08-09	$17.12	$17.14	$16.94	$17.08	$10.09	3,376
2016-08-08	$16.80	$16.97	$16.80	$16.96	$10.02	4,853
2016-08-05	$17.16	$17.25	$16.92	$17.22	$10.18	5,648
2016-08-04	$16.85	$17.20	$16.85	$17.20	$10.16	5,164
2016-08-03	$16.95	$17.50	$16.95	$17.27	$10.21	11,191
2016-08-02	$17.12	$17.50	$17.12	$17.50	$10.34	8,010
2016-08-01	$15.95	$16.57	$15.50	$16.00	$9.46	14,773
2016-07-29	$16.04	$16.11	$15.94	$16.08	$9.50	6,810
2016-07-28	$16.07	$16.38	$15.90	$16.35	$9.66	6,292
2016-07-27	$16.28	$16.34	$15.83	$16.33	$9.65	5,800
2016-07-26	$16.28	$16.28	$15.77	$15.77	$9.32	5,685
2016-07-25	$15.74	$15.92	$15.65	$15.92	$9.41	3,966
2016-07-22	$15.63	$15.65	$15.46	$15.64	$9.24	3,481
2016-07-21	$15.65	$15.96	$15.65	$15.96	$9.43	5,747
2016-07-20	$15.44	$15.65	$15.41	$15.65	$9.25	5,331
2016-07-19	$15.44	$15.44	$15.20	$15.38	$9.09	7,953
2016-07-18	$15.28	$15.33	$15.22	$15.30	$9.04	4,886
2016-07-15	$15.28	$15.28	$14.72	$15.24	$9.01	9,350
2016-07-14	$15.21	$15.28	$15.03	$15.28	$9.03	4,248
2016-07-13	$15.05	$15.10	$14.70	$14.84	$8.77	7,285
2016-07-12	$15.12	$15.23	$14.59	$15.17	$8.96	3,280
2016-07-11	$14.89	$14.89	$14.66	$14.81	$8.75	3,800
2016-07-08	$14.02	$14.13	$13.95	$14.12	$8.34	3,948
2016-07-07	$14.23	$14.23	$13.97	$14.07	$8.31	12,887
2016-07-06	$13.71	$14.09	$13.71	$14.08	$8.32	5,193
2016-07-05	$14.79	$14.79	$13.40	$13.90	$8.21	14,876
2016-07-01	$15.19	$15.34	$15.07	$15.07	$8.91	23,948
2016-06-30	$15.19	$15.27	$14.86	$15.12	$8.94	242,930
2016-06-29	$14.30	$15.34	$14.30	$15.24	$9.01	337,913
2016-06-28	$14.61	$14.64	$13.16	$13.99	$8.27	39,790
2016-06-27	$14.12	$14.12	$12.66	$12.66	$7.48	1,531
2016-06-24	$14.30	$17.96	$14.30	$14.30	$8.45	364
2016-06-23	$15.74	$15.74	$15.74	$15.74	$9.30	237
2016-06-22	$14.40	$14.40	$14.40	$14.40	$8.51	52
2016-06-21	$14.40	$14.40	$14.40	$14.40	$8.51	21
2016-06-20	$14.40	$14.40	$14.40	$14.40	$8.51	233
2016-06-17	$14.40	$16.50	$14.40	$14.40	$8.51	421
2016-06-16	$14.85	$14.85	$14.85	$14.85	$8.78	20
2016-06-15	$14.85	$14.85	$14.85	$14.85	$8.78	0
2016-06-14	$17.00	$17.00	$14.85	$14.85	$8.78	369
2016-06-13	$17.00	$17.00	$14.85	$14.85	$8.78	0
2016-06-10	$14.85	$14.85	$14.85	$14.85	$8.78	423
2016-06-09	$14.13	$14.13	$14.13	$14.13	$8.35	0
2016-06-08	$14.13	$14.13	$14.13	$14.13	$8.35	0
2016-06-07	$14.13	$14.13	$14.13	$14.13	$8.35	0
2016-06-06	$14.13	$14.13	$14.13	$14.13	$8.35	0
2016-06-03	$14.13	$14.13	$14.13	$14.13	$8.35	58
2016-06-02	$14.13	$14.13	$14.13	$14.13	$8.35	199
2016-06-01	$17.97	$17.97	$17.97	$17.97	$10.62	0
2016-05-31	$17.97	$17.97	$17.97	$17.97	$10.62	409
2016-05-27	$15.25	$15.25	$15.25	$15.25	$9.01	0
2016-05-26	$15.25	$15.25	$15.25	$15.25	$9.01	0
2016-05-25	$15.25	$15.25	$15.25	$15.25	$9.01	23
2016-05-24	$15.25	$15.25	$15.25	$15.25	$9.01	0
2016-05-23	$15.25	$15.25	$15.25	$15.25	$9.01	1,400
2016-05-20	$19.64	$19.64	$19.64	$19.64	$11.24	199
2016-05-19	$14.25	$14.25	$14.25	$14.25	$8.15	0
2016-05-18	$14.25	$14.25	$14.25	$14.25	$8.15	0
2016-05-17	$14.25	$14.25	$14.25	$14.25	$8.15	0
2016-05-16	$14.25	$14.25	$14.25	$14.25	$8.15	302
2016-05-13	$14.15	$14.15	$14.15	$14.15	$8.10	0
2016-05-12	$14.15	$14.15	$14.15	$14.15	$8.10	0
2016-05-11	$14.15	$14.15	$14.15	$14.15	$8.10	0
2016-05-10	$14.15	$14.15	$14.15	$14.15	$8.10	0
2016-05-09	$14.15	$14.15	$14.15	$14.15	$8.10	0
2016-05-06	$14.15	$14.15	$14.15	$14.15	$8.10	650
2016-05-05	$17.00	$17.00	$17.00	$17.00	$9.73	0
2016-05-04	$17.00	$17.00	$17.00	$17.00	$9.73	0
2016-05-03	$17.00	$17.00	$17.00	$17.00	$9.73	435
2016-05-02	$13.73	$13.73	$13.73	$13.73	$7.86	0
2016-04-29	$13.73	$13.73	$13.73	$13.73	$7.86	0
2016-04-28	$13.73	$13.73	$13.73	$13.73	$7.86	0
2016-04-27	$13.73	$13.73	$13.73	$13.73	$7.86	0
2016-04-26	$13.73	$13.73	$13.73	$13.73	$7.86	0
2016-04-25	$13.73	$13.73	$13.73	$13.73	$7.86	0
2016-04-22	$13.73	$13.73	$13.73	$13.73	$7.86	0
2016-04-21	$13.73	$13.73	$13.73	$13.73	$7.86	0
2016-04-20	$13.73	$13.73	$13.73	$13.73	$7.86	500
2016-04-19	$14.70	$14.70	$14.70	$14.70	$8.41	0
2016-04-18	$14.70	$14.70	$14.70	$14.70	$8.41	0
2016-04-15	$14.70	$14.70	$14.70	$14.70	$8.41	0
2016-04-14	$14.70	$14.70	$14.70	$14.70	$8.41	0
2016-04-13	$14.70	$14.70	$14.70	$14.70	$8.41	474
2016-04-12	$13.72	$13.72	$13.72	$13.72	$7.85	0
2016-04-11	$13.72	$13.72	$13.72	$13.72	$7.85	0
2016-04-08	$13.72	$13.72	$13.72	$13.72	$7.85	0
2016-04-07	$13.72	$13.72	$13.72	$13.72	$7.85	0
2016-04-06	$13.72	$13.72	$13.72	$13.72	$7.85	0
2016-04-05	$13.72	$13.72	$13.72	$13.72	$7.60	0
2016-04-04	$13.72	$13.72	$13.72	$13.72	$7.60	935
2016-04-01	$14.60	$14.60	$14.60	$14.60	$8.09	0
2016-03-31	$14.60	$14.60	$14.60	$14.60	$8.09	539
2016-03-30	$14.66	$14.66	$14.66	$14.66	$8.12	0
2016-03-29	$14.66	$14.66	$14.66	$14.66	$8.12	0
2016-03-28	$14.66	$14.66	$14.66	$14.66	$8.12	0
2016-03-24	$14.66	$14.66	$14.66	$14.66	$8.12	0
2016-03-23	$14.66	$14.66	$14.66	$14.66	$8.12	0
2016-03-22	$14.66	$14.66	$14.66	$14.66	$8.12	0
2016-03-21	$14.66	$14.66	$14.66	$14.66	$8.12	0
2016-03-18	$14.66	$14.66	$14.66	$14.66	$8.12	10,740
2016-03-17	$14.66	$14.66	$14.66	$14.66	$8.12	0
2016-03-16	$14.66	$14.66	$14.66	$14.66	$8.12	0
2016-03-15	$14.66	$14.66	$14.66	$14.66	$8.12	70
2016-03-14	$14.66	$14.66	$14.66	$14.66	$8.12	0
2016-03-11	$14.66	$14.66	$14.66	$14.66	$8.12	0
2016-03-10	$14.66	$14.66	$14.66	$14.66	$8.12	0
2016-03-09	$14.66	$14.66	$14.66	$14.66	$8.12	0
2016-03-08	$14.66	$14.66	$14.66	$14.66	$8.12	0
2016-03-07	$14.66	$14.66	$14.66	$14.66	$8.12	0
2016-03-04	$14.66	$14.66	$14.66	$14.66	$8.12	0
2016-03-03	$14.66	$14.66	$14.66	$14.66	$8.12	259
2016-03-02	$14.66	$14.66	$14.66	$14.66	$8.12	0
2016-03-01	$14.66	$14.66	$14.66	$14.66	$8.12	0
2016-02-29	$14.66	$14.66	$14.66	$14.66	$8.12	0
2016-02-26	$14.66	$14.66	$14.66	$14.66	$8.12	0
2016-02-25	$14.66	$14.66	$14.66	$14.66	$8.12	28
2016-02-24	$14.66	$14.66	$14.66	$14.66	$8.12	0
2016-02-23	$14.66	$14.66	$14.66	$14.66	$8.12	0
2016-02-22	$14.66	$14.66	$14.66	$14.66	$8.12	0
2016-02-19	$14.66	$17.66	$14.66	$14.66	$8.12	680
2016-02-18	$14.62	$14.62	$14.62	$14.62	$8.10	0
2016-02-17	$14.62	$14.62	$14.62	$14.62	$8.10	0
2016-02-16	$14.62	$14.62	$14.62	$14.62	$8.10	360
2016-02-12	$12.50	$12.50	$12.50	$12.50	$6.93	350
2016-02-11	$14.38	$14.38	$14.38	$14.38	$7.97	0
2016-02-10	$14.38	$14.38	$14.38	$14.38	$7.97	22
2016-02-09	$14.38	$14.38	$14.38	$14.38	$7.97	0
2016-02-08	$14.38	$14.38	$14.38	$14.38	$7.97	0
2016-02-05	$14.38	$14.38	$14.38	$14.38	$7.97	359
2016-02-04	$11.50	$11.50	$11.50	$11.50	$6.37	191
2016-02-03	$13.70	$13.70	$13.70	$13.70	$7.59	0
2016-02-02	$13.70	$13.70	$13.70	$13.70	$7.59	762
2016-02-01	$14.00	$14.00	$14.00	$14.00	$7.76	0
2016-01-29	$14.00	$14.00	$14.00	$14.00	$7.76	0
2016-01-28	$14.00	$14.00	$14.00	$14.00	$7.76	0
2016-01-27	$14.00	$14.00	$14.00	$14.00	$7.76	661
2016-01-26	$12.00	$12.00	$12.00	$12.00	$6.65	0
2016-01-25	$12.00	$12.00	$12.00	$12.00	$6.65	0
2016-01-22	$12.00	$12.00	$12.00	$12.00	$6.65	0
2016-01-21	$12.00	$12.00	$12.00	$12.00	$6.65	0
2016-01-20	$12.00	$12.00	$12.00	$12.00	$6.65	518
2016-01-19	$12.43	$12.43	$12.43	$12.43	$6.89	0
2016-01-15	$12.43	$12.43	$12.43	$12.43	$6.89	0
2016-01-14	$12.43	$12.43	$12.43	$12.43	$6.89	0
2016-01-13	$12.43	$12.43	$12.43	$12.43	$6.89	0
2016-01-12	$12.43	$12.43	$12.43	$12.43	$6.89	18
2016-01-11	$13.88	$13.88	$12.43	$12.43	$6.89	1,301
2016-01-08	$12.78	$12.78	$12.78	$12.78	$7.08	0
2016-01-07	$12.78	$12.78	$12.78	$12.78	$7.08	0
2016-01-06	$12.78	$12.78	$12.78	$12.78	$7.08	0
2016-01-05	$12.78	$12.78	$12.78	$12.78	$7.08	866
2016-01-04	$14.10	$14.10	$14.10	$14.10	$7.81	0
2015-12-31	$14.10	$14.10	$14.10	$14.10	$7.81	0
2015-12-30	$14.10	$14.10	$14.10	$14.10	$7.81	0
2015-12-29	$14.10	$14.10	$14.10	$14.10	$7.81	6
2015-12-28	$14.10	$14.10	$14.10	$14.10	$7.81	0
2015-12-24	$14.10	$14.10	$14.10	$14.10	$7.81	0
2015-12-23	$14.10	$14.10	$14.10	$14.10	$7.81	0
2015-12-22	$14.10	$14.10	$14.10	$14.10	$7.81	0
2015-12-21	$14.10	$14.10	$14.10	$14.10	$7.81	0
2015-12-18	$14.10	$14.10	$14.10	$14.10	$7.81	0
2015-12-17	$14.10	$14.10	$14.10	$14.10	$7.81	15
2015-12-16	$12.75	$14.10	$12.75	$14.10	$7.81	1,366
2015-12-15	$12.96	$12.96	$12.96	$12.96	$7.18	0
2015-12-14	$12.96	$12.96	$12.96	$12.96	$7.18	9,127
2015-12-11	$12.11	$12.11	$12.11	$12.11	$6.71	0
2015-12-10	$12.11	$12.11	$12.11	$12.11	$6.71	56
2015-12-09	$12.11	$12.11	$12.11	$12.11	$6.71	1,395
2015-12-08	$12.07	$12.11	$12.07	$12.11	$6.71	1,395
2015-12-07	$14.20	$14.20	$14.20	$14.20	$7.87	628
2015-12-04	$15.01	$15.01	$15.01	$15.01	$8.32	0
2015-12-03	$15.01	$15.01	$15.01	$15.01	$8.32	600
2015-12-02	$18.00	$18.00	$18.00	$18.00	$9.97	0
2015-12-01	$18.00	$18.00	$18.00	$18.00	$9.97	0
2015-11-30	$18.00	$18.00	$18.00	$18.00	$9.97	0
2015-11-27	$18.00	$18.00	$18.00	$18.00	$9.97	0
2015-11-25	$18.00	$18.00	$18.00	$18.00	$9.97	0
2015-11-24	$18.00	$18.00	$18.00	$18.00	$9.97	0
2015-11-23	$18.00	$18.00	$18.00	$18.00	$9.97	0
2015-11-20	$18.00	$18.00	$18.00	$18.00	$9.97	0
2015-11-19	$18.00	$18.00	$18.00	$18.00	$9.97	0
2015-11-18	$18.00	$18.00	$18.00	$18.00	$9.97	39
2015-10-12	$15.99	$18.00	$15.99	$18.00	$9.97	500
2015-10-09	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-10-08	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-10-07	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-10-06	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-10-05	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-10-02	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-10-01	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-09-30	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-09-29	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-09-28	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-09-25	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-09-24	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-09-23	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-09-22	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-09-21	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-09-18	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-09-17	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-09-16	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-09-15	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-09-14	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-09-11	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-09-10	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-09-09	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-09-08	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-09-04	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-09-03	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-09-02	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-09-01	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-08-31	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-08-28	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-08-27	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-08-26	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-08-25	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-08-24	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-08-21	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-08-20	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-08-19	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-08-18	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-08-17	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-08-14	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-08-13	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-08-12	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-08-11	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-08-10	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-08-07	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-08-06	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-08-05	$27.18	$27.18	$27.18	$27.18	$15.06	0
2015-08-04	$27.18	$27.18	$27.18	$27.18	$15.06	0

Signature Aviation Plc (BBAVY) News Headlines

Recent Signature Aviation Plc (BBAVY) News

Similar Companies to Signature Aviation Plc (BBAVY) 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	--	--	--

Signature Aviation Plc (BBAVY) Exchange: PINK