Chow Tai Fook Jewellery Group Ltd (CJEWY) Stock

Data as of May 6, 2024

$14.00 ($-0.24) -1.69%

Chow Tai Fook Jewellery Group Ltd - Daily Information

Click for more stock information on Chow Tai Fook Jewellery Group Ltd.

Daily Information	Data
Date	May 6, 2024
Open	$14.25
Previous Close	$14.00
High	$14.25
Low	$13.92
Adjusted Open	$14.25
Previous Adjusted Close	$14.00
Adjusted High	$14.25
Adjusted Low	$13.92

About Chow Tai Fook Jewellery Group Ltd (CJEWY)

No Description Available

Invest in Chow Tai Fook Jewellery Group Ltd (CJEWY)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Chow Tai Fook Jewellery Group Ltd (CJEWY)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-12-22	$14.25	$14.25	$13.92	$14.00	$14.00	3,079
2023-12-21	$14.24	$14.24	$14.24	$14.24	$14.24	296
2023-12-20	$13.86	$13.86	$13.86	$13.86	$13.86	105
2023-12-19	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-12-18	$14.00	$14.00	$14.00	$14.00	$14.00	1,027
2023-12-15	$14.25	$14.25	$14.25	$14.25	$14.25	1,076
2023-12-14	$12.98	$12.98	$12.98	$12.98	$12.98	150
2023-12-13	$12.98	$12.98	$12.98	$12.98	$12.98	37
2023-12-12	$12.98	$12.98	$12.98	$12.98	$12.98	0
2023-12-11	$12.98	$12.98	$12.98	$12.98	$12.98	77
2023-12-08	$12.80	$13.10	$12.80	$12.98	$12.98	474
2023-12-07	$13.86	$14.11	$13.86	$14.11	$13.77	5,998
2023-12-06	$14.16	$14.16	$14.16	$14.16	$13.81	73
2023-12-05	$14.16	$14.16	$14.16	$14.16	$13.81	0
2023-12-04	$14.16	$14.16	$14.16	$14.16	$13.81	73
2023-12-01	$14.16	$14.16	$14.16	$14.16	$13.81	13
2023-11-30	$14.45	$14.45	$14.16	$14.16	$13.81	2,747
2023-11-29	$14.48	$14.48	$14.48	$14.48	$14.13	0
2023-11-28	$14.48	$14.48	$14.48	$14.48	$14.13	49
2023-11-27	$14.48	$14.48	$14.48	$14.48	$14.13	0
2023-11-24	$14.48	$14.48	$14.48	$14.48	$14.13	0
2023-11-22	$14.48	$14.48	$14.48	$14.48	$14.13	20
2023-11-21	$14.48	$14.48	$14.48	$14.48	$14.13	0
2023-11-20	$14.48	$14.48	$14.48	$14.48	$14.13	32
2023-11-17	$14.48	$14.48	$14.48	$14.48	$14.13	0
2023-11-16	$14.48	$14.48	$14.48	$14.48	$14.13	19
2023-11-15	$14.48	$14.48	$14.48	$14.48	$14.13	20
2023-11-14	$14.48	$14.48	$14.48	$14.48	$14.13	102
2023-11-13	$14.48	$14.48	$14.48	$14.48	$14.13	293
2023-11-10	$14.41	$14.41	$14.41	$14.41	$14.06	62
2023-11-09	$14.41	$14.41	$14.41	$14.41	$14.06	45
2023-11-08	$14.41	$14.41	$14.41	$14.41	$14.06	123
2023-11-07	$13.83	$13.83	$13.83	$13.83	$13.83	76
2023-11-06	$13.83	$13.83	$13.83	$13.83	$13.83	30
2023-11-03	$13.83	$13.83	$13.83	$13.83	$13.83	0
2023-11-02	$13.83	$13.83	$13.83	$13.83	$13.83	117
2023-11-01	$13.83	$13.83	$13.83	$13.83	$13.83	171
2023-10-31	$13.49	$13.49	$13.49	$13.49	$13.49	17
2023-10-30	$13.49	$13.49	$13.49	$13.49	$13.49	74
2023-10-27	$13.49	$13.49	$13.49	$13.49	$13.49	104
2023-10-26	$13.49	$13.49	$13.49	$13.49	$13.49	53
2023-10-25	$13.35	$13.49	$13.35	$13.49	$13.49	335
2023-10-24	$13.77	$14.00	$13.77	$13.91	$13.91	1,726
2023-10-23	$13.48	$13.48	$13.29	$13.39	$13.39	2,389
2023-10-20	$13.32	$13.40	$13.32	$13.40	$13.40	1,700
2023-10-19	$13.18	$13.18	$13.18	$13.18	$13.18	560
2023-10-18	$13.51	$13.51	$13.45	$13.46	$13.46	1,854
2023-10-17	$14.86	$14.86	$14.86	$14.86	$14.86	0
2023-10-16	$14.86	$14.86	$14.86	$14.86	$14.86	103
2023-10-13	$14.86	$14.86	$14.86	$14.86	$14.86	16
2023-10-12	$14.86	$14.86	$14.86	$14.86	$14.86	49
2023-10-11	$14.86	$14.86	$14.86	$14.86	$14.86	37
2023-10-10	$14.86	$14.86	$14.86	$14.86	$14.86	52
2023-10-09	$14.86	$14.86	$14.86	$14.86	$14.86	21
2023-10-06	$14.86	$14.86	$14.86	$14.86	$14.86	113
2023-10-05	$14.86	$14.86	$14.86	$14.86	$14.86	28
2023-10-04	$14.86	$14.86	$14.86	$14.86	$14.86	162
2023-10-03	$14.86	$14.86	$14.86	$14.86	$14.86	70
2023-10-02	$14.90	$15.09	$14.86	$14.86	$14.86	3,882
2023-09-29	$14.84	$14.84	$14.84	$14.84	$14.84	2,000
2023-09-28	$14.71	$14.71	$14.71	$14.71	$14.71	171
2023-09-27	$14.65	$14.65	$14.65	$14.65	$14.65	186
2023-09-26	$14.30	$14.30	$14.30	$14.30	$14.30	11
2023-09-25	$14.30	$14.30	$14.30	$14.30	$14.30	87
2023-09-22	$14.30	$14.30	$14.30	$14.30	$14.30	38
2023-09-21	$14.30	$14.30	$14.30	$14.30	$14.30	105
2023-09-20	$14.30	$14.30	$14.30	$14.30	$14.30	1
2023-09-19	$14.30	$14.30	$14.30	$14.30	$14.30	65
2023-09-18	$14.25	$14.30	$14.25	$14.30	$14.30	472
2023-09-15	$13.93	$13.93	$13.93	$13.93	$13.93	55
2023-09-14	$13.93	$13.93	$13.93	$13.93	$13.93	113
2023-09-13	$13.93	$13.93	$13.93	$13.93	$13.93	513
2023-09-12	$14.25	$14.25	$14.25	$14.25	$14.25	23
2023-09-11	$14.25	$14.25	$14.25	$14.25	$14.25	501
2023-09-08	$15.07	$15.07	$14.89	$14.89	$14.89	331
2023-09-07	$15.18	$15.18	$15.18	$15.18	$15.18	31
2023-09-06	$15.18	$15.18	$15.18	$15.18	$15.18	164
2023-09-05	$15.18	$15.18	$15.18	$15.18	$15.18	22
2023-09-01	$15.18	$15.18	$15.18	$15.18	$15.18	24
2023-08-31	$15.18	$15.18	$15.18	$15.18	$15.18	380
2023-08-30	$15.00	$15.00	$15.00	$15.00	$15.00	0
2023-08-29	$15.00	$15.00	$15.00	$15.00	$15.00	1
2023-08-28	$15.02	$15.02	$15.00	$15.00	$15.00	445
2023-08-25	$14.90	$14.90	$14.90	$14.90	$14.90	280
2023-08-24	$15.00	$15.00	$14.98	$14.98	$14.98	518
2023-08-23	$14.87	$14.87	$14.87	$14.87	$14.87	94
2023-08-22	$14.81	$14.88	$14.81	$14.87	$14.87	1,117
2023-08-21	$14.48	$14.86	$14.48	$14.63	$14.63	2,339
2023-08-18	$14.85	$14.85	$14.85	$14.85	$14.85	0
2023-08-17	$14.85	$14.85	$14.85	$14.85	$14.85	180
2023-08-16	$15.01	$15.01	$15.01	$15.01	$15.01	129
2023-08-15	$16.62	$16.62	$16.62	$16.62	$16.62	117
2023-08-14	$16.62	$16.62	$16.62	$16.62	$16.62	57
2023-08-11	$16.62	$16.62	$16.62	$16.62	$16.62	6
2023-08-10	$16.62	$16.62	$16.62	$16.62	$16.62	19
2023-08-09	$16.62	$16.62	$16.62	$16.62	$16.62	7
2023-08-08	$16.62	$16.62	$16.62	$16.62	$16.62	0
2023-08-07	$16.68	$16.68	$16.62	$16.62	$16.62	728
2023-08-04	$16.72	$16.72	$16.72	$16.72	$16.72	111
2023-08-03	$16.38	$16.72	$16.38	$16.72	$16.72	353
2023-08-02	$17.32	$17.32	$17.32	$17.32	$17.32	70
2023-08-01	$17.32	$17.32	$17.32	$17.32	$17.32	0
2023-07-31	$17.32	$17.32	$17.32	$17.32	$17.32	116
2023-07-28	$16.88	$16.88	$16.88	$16.88	$16.88	1
2023-07-27	$16.88	$16.88	$16.88	$16.88	$16.88	245
2023-07-26	$16.45	$16.45	$16.45	$16.45	$16.45	85
2023-07-25	$16.16	$16.45	$16.16	$16.45	$16.45	587
2023-07-24	$16.10	$16.10	$16.10	$16.10	$16.10	1
2023-07-21	$15.74	$16.10	$15.74	$16.10	$16.10	1,110
2023-07-20	$16.42	$16.42	$16.42	$16.42	$16.42	79
2023-07-19	$16.42	$16.42	$16.42	$16.42	$16.42	223
2023-07-18	$15.97	$16.49	$15.97	$16.39	$16.39	1,708
2023-07-17	$16.75	$16.75	$16.75	$16.75	$16.75	351
2023-07-14	$16.83	$16.83	$16.71	$16.71	$16.71	589
2023-07-13	$17.27	$17.27	$17.27	$17.27	$17.27	251
2023-07-12	$16.41	$16.46	$16.18	$16.42	$16.42	5,730
2023-07-11	$17.77	$17.77	$17.65	$17.65	$16.38	959
2023-07-10	$17.50	$17.50	$17.50	$17.50	$16.24	303
2023-07-07	$17.67	$17.67	$17.67	$17.67	$16.40	921
2023-07-06	$17.99	$17.99	$17.99	$17.99	$16.69	223
2023-07-05	$18.10	$18.10	$17.99	$17.99	$16.69	4,260
2023-07-03	$17.68	$17.68	$17.68	$17.68	$16.40	0
2023-06-30	$17.68	$17.68	$17.68	$17.68	$16.40	82
2023-06-29	$17.68	$17.68	$17.68	$17.68	$16.40	223
2023-06-28	$18.40	$18.40	$17.79	$18.10	$16.79	32,606
2023-06-27	$19.00	$19.00	$19.00	$19.00	$17.63	55
2023-06-26	$18.80	$19.00	$18.80	$19.00	$17.63	847
2023-06-23	$18.30	$18.33	$18.30	$18.33	$17.01	1,612
2023-06-22	$18.65	$18.65	$18.65	$18.65	$17.30	216
2023-06-21	$19.09	$19.09	$19.09	$19.09	$17.71	381
2023-06-20	$19.25	$19.25	$19.09	$19.09	$17.71	1,059
2023-06-16	$19.92	$19.92	$19.92	$19.92	$18.49	391
2023-06-15	$18.55	$18.55	$18.55	$18.55	$17.21	222
2023-06-14	$18.55	$18.55	$18.55	$18.55	$17.21	210
2023-06-13	$18.55	$18.55	$18.55	$18.55	$17.21	190
2023-06-12	$17.85	$17.85	$17.85	$17.85	$16.56	286
2023-06-09	$17.85	$17.85	$17.85	$17.85	$16.56	258
2023-06-08	$17.85	$17.85	$17.85	$17.85	$16.56	195
2023-06-07	$17.85	$17.85	$17.85	$17.85	$16.56	52
2023-06-06	$17.85	$17.85	$17.85	$17.85	$16.56	133
2023-06-05	$17.85	$17.85	$17.85	$17.85	$16.56	197
2023-06-02	$17.85	$17.85	$17.85	$17.85	$16.56	445
2023-06-01	$17.12	$17.12	$17.12	$17.12	$15.89	336
2023-05-31	$17.83	$17.83	$17.45	$17.45	$16.19	1,787
2023-05-30	$17.72	$17.79	$17.72	$17.79	$16.51	733
2023-05-26	$18.66	$18.72	$18.46	$18.72	$18.72	1,532
2023-05-25	$18.43	$18.45	$18.38	$18.43	$18.43	1,274
2023-05-24	$19.46	$19.46	$19.46	$19.46	$19.46	90
2023-05-23	$18.99	$19.46	$18.99	$19.46	$19.46	633
2023-05-22	$19.52	$19.52	$19.52	$19.52	$19.52	330
2023-05-19	$19.22	$19.22	$18.94	$18.98	$18.98	4,714
2023-05-18	$19.78	$19.78	$19.78	$19.78	$19.78	54
2023-05-17	$19.78	$19.78	$19.78	$19.78	$19.78	8
2023-05-16	$19.78	$19.78	$19.78	$19.78	$19.78	195
2023-05-15	$19.78	$19.78	$19.78	$19.78	$19.78	24
2023-05-12	$19.78	$19.78	$19.78	$19.78	$19.78	191
2023-05-11	$19.13	$19.13	$19.13	$19.13	$19.13	191
2023-05-10	$19.32	$19.32	$19.32	$19.32	$19.32	285
2023-05-09	$19.10	$19.10	$19.10	$19.10	$19.10	148
2023-05-08	$19.10	$19.10	$19.10	$19.10	$19.10	122
2023-05-05	$19.10	$19.10	$19.10	$19.10	$19.10	80
2023-05-04	$19.10	$19.10	$19.10	$19.10	$19.10	31
2023-05-03	$19.10	$19.10	$19.10	$19.10	$19.10	139
2023-05-02	$19.10	$19.10	$19.10	$19.10	$19.10	227
2023-05-01	$20.28	$20.28	$20.15	$20.15	$20.15	736
2023-04-28	$19.90	$20.21	$19.87	$20.21	$20.21	934
2023-04-27	$20.49	$20.49	$20.49	$20.49	$20.49	60
2023-04-26	$20.49	$20.49	$20.49	$20.49	$20.49	13
2023-04-25	$20.49	$20.49	$20.49	$20.49	$20.49	93
2023-04-24	$20.49	$20.49	$20.49	$20.49	$20.49	162
2023-04-21	$20.49	$20.49	$20.49	$20.49	$20.49	5
2023-04-20	$20.49	$20.49	$20.49	$20.49	$20.49	170
2023-04-19	$20.49	$20.49	$20.49	$20.49	$20.49	3
2023-04-18	$20.49	$20.49	$20.49	$20.49	$20.49	325
2023-04-17	$19.71	$19.71	$19.71	$19.71	$19.71	346
2023-04-14	$19.71	$19.71	$19.71	$19.71	$19.71	380
2023-04-13	$19.71	$19.71	$19.71	$19.71	$19.71	149
2023-04-12	$20.05	$20.05	$20.05	$20.05	$20.05	114
2023-04-11	$20.05	$20.05	$20.05	$20.05	$20.05	583
2023-04-10	$19.45	$19.45	$19.45	$19.45	$19.45	412
2023-04-06	$19.51	$19.51	$19.51	$19.51	$19.51	264
2023-04-05	$18.92	$19.08	$18.72	$18.72	$18.72	1,610
2023-04-04	$18.77	$18.77	$18.77	$18.77	$18.77	1,107
2023-04-03	$19.19	$19.19	$19.19	$19.19	$19.19	483
2023-03-31	$19.31	$19.31	$19.31	$19.31	$19.31	64
2023-03-30	$19.31	$19.31	$19.31	$19.31	$19.31	79
2023-03-29	$19.31	$19.31	$19.31	$19.31	$19.31	830
2023-03-28	$20.20	$20.20	$20.20	$20.20	$20.20	478
2023-03-27	$19.25	$19.35	$19.24	$19.24	$19.24	4,024
2023-03-24	$19.05	$19.05	$19.05	$19.05	$19.05	198
2023-03-23	$17.27	$17.27	$17.27	$17.27	$17.27	177
2023-03-22	$17.27	$17.27	$17.27	$17.27	$17.27	316
2023-03-21	$17.27	$17.27	$17.27	$17.27	$17.27	117
2023-03-20	$17.27	$17.27	$17.27	$17.27	$17.27	57
2023-03-17	$17.27	$17.27	$17.27	$17.27	$17.27	194
2023-03-16	$17.01	$17.01	$17.01	$17.01	$17.01	91
2023-03-15	$17.01	$17.01	$17.01	$17.01	$17.01	464
2023-03-14	$17.93	$17.93	$17.93	$17.93	$17.93	408
2023-03-13	$18.75	$18.75	$18.75	$18.75	$18.75	154
2023-03-10	$18.75	$18.75	$18.75	$18.75	$18.75	48
2023-03-09	$18.75	$18.75	$18.75	$18.75	$18.75	305
2023-03-08	$18.75	$18.75	$18.75	$18.75	$18.75	1
2023-03-07	$18.75	$18.75	$18.75	$18.75	$18.75	681
2023-03-06	$19.80	$19.80	$19.62	$19.65	$19.65	3,698
2023-03-03	$19.45	$19.45	$19.45	$19.45	$19.45	14
2023-03-02	$19.45	$19.45	$19.45	$19.45	$19.45	75
2023-03-01	$19.45	$19.45	$19.45	$19.45	$19.45	454
2023-02-28	$19.77	$19.77	$19.77	$19.77	$19.77	65
2023-02-27	$19.77	$19.77	$19.77	$19.77	$19.77	94
2023-02-24	$19.77	$19.77	$19.77	$19.77	$19.77	198
2023-02-23	$19.76	$19.76	$19.76	$19.76	$19.76	93
2023-02-22	$19.76	$19.76	$19.76	$19.76	$19.76	188
2023-02-21	$20.64	$20.64	$20.64	$20.64	$20.64	129
2023-02-17	$20.64	$20.64	$20.64	$20.64	$20.64	186
2023-02-16	$20.64	$20.64	$20.64	$20.64	$20.64	9
2023-02-15	$20.64	$20.64	$20.64	$20.64	$20.64	189
2023-02-14	$20.96	$21.31	$20.96	$21.31	$21.31	2,041
2023-02-13	$20.82	$20.82	$20.82	$20.82	$20.82	137
2023-02-10	$20.82	$20.82	$20.82	$20.82	$20.82	52
2023-02-09	$20.82	$20.82	$20.82	$20.82	$20.82	387
2023-02-08	$21.02	$21.02	$21.02	$21.02	$21.02	140
2023-02-07	$21.02	$21.02	$21.02	$21.02	$21.02	496
2023-02-06	$21.26	$21.26	$21.26	$21.26	$21.26	109
2023-02-03	$21.26	$21.26	$21.26	$21.26	$21.26	2,180
2023-02-02	$21.25	$21.25	$21.25	$21.25	$21.25	196
2023-02-01	$21.25	$21.25	$21.25	$21.25	$21.25	257
2023-01-31	$22.47	$22.47	$22.47	$22.47	$22.47	28
2023-01-30	$22.47	$22.47	$22.47	$22.47	$22.47	76
2023-01-27	$22.47	$22.47	$22.47	$22.47	$22.47	286
2023-01-26	$21.77	$21.77	$21.77	$21.77	$21.77	329
2023-01-25	$21.96	$21.96	$21.54	$21.54	$21.54	839
2023-01-24	$21.96	$21.98	$21.76	$21.98	$21.98	787
2023-01-23	$22.02	$22.05	$22.02	$22.05	$22.05	635
2023-01-20	$21.66	$21.89	$21.66	$21.89	$21.89	1,034
2023-01-19	$21.55	$21.55	$21.55	$21.55	$21.55	65
2023-01-18	$21.51	$21.55	$21.51	$21.55	$21.55	478
2023-01-17	$21.29	$21.29	$21.29	$21.29	$21.29	477
2023-01-13	$21.32	$21.32	$21.32	$21.32	$21.32	107
2023-01-12	$21.39	$21.39	$21.32	$21.32	$21.32	246
2023-01-11	$21.17	$21.17	$21.17	$21.17	$21.17	128
2023-01-10	$21.17	$21.17	$21.17	$21.17	$21.17	101
2023-01-09	$21.17	$21.17	$21.17	$21.17	$21.17	134
2023-01-06	$21.17	$21.17	$21.17	$21.17	$21.17	118
2023-01-05	$21.17	$21.17	$21.17	$21.17	$21.17	245
2023-01-04	$21.17	$21.17	$21.17	$21.17	$21.17	15,730
2023-01-03	$20.16	$20.16	$20.16	$20.16	$20.16	126
2022-12-30	$20.16	$20.16	$20.16	$20.16	$20.16	87
2022-12-29	$20.16	$20.16	$20.16	$20.16	$20.16	116
2022-12-28	$20.16	$20.16	$20.16	$20.16	$20.16	90
2022-12-27	$20.17	$20.17	$20.16	$20.16	$20.16	2,950
2022-12-23	$19.65	$19.65	$19.65	$19.65	$19.65	2,547
2022-12-22	$19.28	$19.28	$19.28	$19.28	$19.28	1,136
2022-12-21	$19.42	$19.42	$19.42	$19.42	$19.42	111
2022-12-20	$19.42	$19.42	$19.42	$19.42	$19.42	180
2022-12-19	$19.42	$19.42	$19.42	$19.42	$19.42	130
2022-12-16	$19.42	$19.42	$19.42	$19.42	$19.42	457
2022-12-15	$19.49	$19.49	$19.49	$19.49	$19.49	707
2022-12-14	$19.11	$19.11	$19.11	$19.11	$19.11	374
2022-12-13	$19.11	$19.11	$19.11	$19.11	$19.11	84
2022-12-12	$19.05	$19.11	$19.05	$19.11	$19.11	725
2022-12-09	$19.12	$19.12	$18.85	$18.85	$18.85	431
2022-12-08	$19.02	$19.02	$19.02	$19.02	$19.02	304
2022-12-07	$19.27	$19.27	$19.15	$19.26	$18.98	472
2022-12-06	$19.46	$19.46	$19.46	$19.46	$19.17	333
2022-12-05	$19.46	$19.46	$19.10	$19.10	$18.82	565
2022-12-02	$17.99	$17.99	$17.99	$17.99	$17.72	328
2022-12-01	$18.07	$18.46	$18.07	$18.35	$18.08	3,666
2022-11-30	$17.83	$17.83	$17.54	$17.54	$17.28	27,291
2022-11-29	$17.32	$17.33	$17.26	$17.33	$17.07	1,563
2022-11-28	$17.23	$17.23	$16.99	$17.00	$16.75	1,313
2022-11-25	$16.15	$16.15	$16.15	$16.15	$15.91	798
2022-11-23	$19.69	$19.75	$19.60	$19.64	$19.35	6,914
2022-11-22	$20.45	$20.45	$20.45	$20.45	$20.15	177
2022-11-21	$20.37	$20.45	$20.35	$20.45	$20.15	2,238
2022-11-18	$21.39	$21.39	$21.39	$21.39	$21.08	63
2022-11-17	$21.39	$21.39	$21.39	$21.39	$21.08	821
2022-11-16	$21.07	$21.07	$21.07	$21.07	$20.76	298
2022-11-15	$20.93	$20.93	$20.93	$20.93	$20.62	171
2022-11-14	$20.93	$20.93	$20.93	$20.93	$20.62	113
2022-11-11	$20.77	$20.93	$20.77	$20.93	$20.62	1,476
2022-11-10	$19.87	$19.87	$19.87	$19.87	$19.58	113
2022-11-09	$19.87	$19.87	$19.87	$19.87	$19.58	108
2022-11-08	$19.87	$19.87	$19.87	$19.87	$19.58	270
2022-11-07	$19.87	$19.87	$19.87	$19.87	$19.58	390
2022-11-04	$19.79	$19.79	$19.79	$19.79	$19.50	412
2022-11-03	$17.82	$18.48	$17.82	$18.48	$18.21	1,625
2022-11-02	$18.27	$18.36	$18.27	$18.36	$18.09	6,553
2022-11-01	$17.63	$17.63	$17.63	$17.63	$17.38	222
2022-10-31	$17.05	$17.05	$17.05	$17.05	$16.80	614
2022-10-28	$17.62	$17.62	$17.62	$17.62	$17.36	291
2022-10-27	$17.43	$17.43	$17.43	$17.43	$17.18	367
2022-10-26	$17.99	$18.00	$17.83	$18.00	$17.74	742
2022-10-25	$17.39	$17.44	$17.32	$17.32	$17.07	870
2022-10-24	$17.28	$17.28	$17.28	$17.28	$17.02	368
2022-10-21	$17.99	$18.00	$17.99	$18.00	$17.74	529
2022-10-20	$18.37	$18.37	$18.37	$18.37	$18.10	182
2022-10-19	$18.51	$18.55	$18.51	$18.55	$18.28	1,197
2022-10-18	$19.05	$19.05	$18.92	$18.92	$18.64	1,086
2022-10-17	$18.68	$18.68	$18.16	$18.16	$17.90	1,682
2022-10-14	$17.95	$17.96	$17.83	$17.83	$17.57	2,240
2022-10-13	$18.27	$18.28	$18.27	$18.28	$18.01	14,981
2022-10-12	$18.14	$18.14	$18.14	$18.14	$17.87	315
2022-10-11	$19.07	$19.07	$19.07	$19.07	$18.79	340
2022-10-10	$19.51	$19.51	$19.51	$19.51	$19.23	383
2022-10-07	$20.02	$20.02	$20.02	$20.02	$19.72	70
2022-10-06	$20.02	$20.02	$20.02	$20.02	$19.72	25
2022-10-05	$20.44	$20.44	$20.02	$20.02	$19.72	6,503
2022-10-04	$19.18	$19.30	$19.18	$19.30	$19.02	1,030
2022-10-03	$18.90	$18.90	$18.90	$18.90	$18.62	175
2022-09-30	$18.90	$18.90	$18.90	$18.90	$18.90	280
2022-09-29	$19.27	$19.27	$19.27	$19.27	$19.27	1,548
2022-09-28	$19.67	$19.67	$19.67	$19.67	$19.67	10,310
2022-09-27	$19.72	$20.05	$19.54	$19.67	$19.67	6,796
2022-09-26	$19.83	$19.83	$19.75	$19.75	$19.75	1,636
2022-09-23	$19.27	$19.27	$18.99	$18.99	$18.99	762
2022-09-22	$19.75	$19.75	$19.75	$19.75	$19.75	415
2022-09-21	$19.75	$19.75	$19.75	$19.75	$19.75	396
2022-09-20	$19.50	$19.50	$19.50	$19.50	$19.50	25
2022-09-19	$19.50	$19.50	$19.50	$19.50	$19.50	313
2022-09-16	$18.31	$18.31	$18.23	$18.23	$18.23	1,280
2022-09-15	$18.33	$18.33	$18.33	$18.33	$18.33	152
2022-09-14	$18.38	$18.38	$18.33	$18.33	$18.33	283
2022-09-13	$18.35	$18.35	$18.22	$18.22	$18.22	801
2022-09-12	$18.80	$18.98	$18.70	$18.70	$18.70	1,839
2022-09-09	$18.57	$18.57	$18.57	$18.57	$18.57	1,443
2022-09-08	$18.40	$18.40	$18.35	$18.35	$18.35	686
2022-09-07	$18.36	$18.67	$18.36	$18.67	$18.67	473
2022-09-06	$18.67	$18.67	$18.67	$18.67	$18.67	23
2022-09-02	$18.67	$18.67	$18.67	$18.67	$18.67	200
2022-09-01	$20.16	$20.16	$20.16	$20.16	$20.16	28,423
2022-08-31	$20.19	$20.19	$20.16	$20.16	$20.16	956
2022-08-30	$20.36	$20.36	$20.36	$20.36	$20.36	96
2022-08-29	$20.36	$20.36	$20.36	$20.36	$20.36	36
2022-08-26	$20.36	$20.36	$20.36	$20.36	$20.36	79
2022-08-25	$20.36	$20.36	$20.36	$20.36	$20.36	250
2022-08-24	$20.11	$20.11	$20.11	$20.11	$20.11	1,372
2022-08-23	$20.33	$20.33	$20.33	$20.33	$20.33	129
2022-08-22	$20.20	$20.20	$20.20	$20.20	$20.20	157
2022-08-19	$20.20	$20.20	$20.20	$20.20	$20.20	319
2022-08-18	$20.20	$20.20	$20.20	$20.20	$20.20	106
2022-08-17	$20.20	$20.20	$20.20	$20.20	$20.20	45
2022-08-16	$20.20	$20.20	$20.20	$20.20	$20.20	63
2022-08-15	$20.20	$20.20	$20.20	$20.20	$20.20	216
2022-08-12	$20.32	$20.32	$20.32	$20.32	$20.32	326
2022-08-11	$19.95	$19.95	$19.95	$19.95	$19.95	70
2022-08-10	$19.95	$19.95	$19.95	$19.95	$19.95	162
2022-08-09	$19.95	$19.95	$19.95	$19.95	$19.95	232
2022-08-08	$20.27	$20.27	$20.27	$20.27	$20.27	132
2022-08-05	$20.27	$20.27	$20.27	$20.27	$20.27	135
2022-08-04	$20.27	$20.27	$20.27	$20.27	$20.27	72
2022-08-03	$20.10	$20.27	$20.10	$20.27	$20.27	855
2022-08-02	$20.12	$20.12	$20.12	$20.12	$20.12	268
2022-08-01	$20.00	$20.12	$19.85	$20.12	$19.77	2,686
2022-07-29	$20.67	$20.67	$20.67	$20.67	$20.31	187
2022-07-28	$20.67	$20.67	$20.67	$20.67	$20.31	452
2022-07-27	$19.20	$19.20	$19.20	$19.20	$18.87	358
2022-07-26	$20.05	$20.05	$20.05	$20.05	$19.70	371
2022-07-25	$19.79	$19.79	$19.54	$19.63	$19.29	784
2022-07-22	$19.69	$19.69	$19.69	$19.69	$19.35	333
2022-07-21	$19.69	$19.69	$19.69	$19.69	$19.35	53
2022-07-20	$19.69	$19.69	$19.69	$19.69	$19.35	391
2022-07-19	$19.45	$19.45	$19.45	$19.45	$19.11	615
2022-07-18	$19.46	$19.46	$18.95	$18.95	$18.62	1,832
2022-07-15	$18.89	$18.89	$18.89	$18.89	$18.56	1,010
2022-07-14	$18.81	$18.81	$18.81	$18.81	$18.48	221
2022-07-13	$19.06	$19.06	$19.05	$19.05	$18.72	561
2022-07-12	$19.05	$19.05	$18.95	$18.95	$18.62	896
2022-07-11	$18.88	$18.88	$18.88	$18.88	$18.55	193
2022-07-08	$18.82	$18.82	$18.82	$18.82	$18.49	762
2022-07-07	$18.87	$18.87	$18.87	$18.87	$18.54	200
2022-07-06	$18.87	$18.87	$18.87	$18.87	$18.54	626
2022-07-05	$19.14	$19.14	$19.14	$19.14	$18.81	260
2022-07-01	$18.91	$18.91	$18.78	$18.78	$18.45	2,119
2022-06-30	$18.66	$18.81	$18.64	$18.81	$18.48	32,840
2022-06-29	$18.69	$18.97	$18.68	$18.97	$18.64	3,861
2022-06-28	$18.14	$18.14	$18.14	$18.14	$17.82	220
2022-06-27	$18.14	$18.14	$18.14	$18.14	$17.82	12,725
2022-06-24	$17.65	$17.65	$17.65	$17.65	$17.34	38
2022-06-23	$17.51	$17.65	$17.51	$17.65	$17.34	1,025
2022-06-22	$18.19	$18.19	$18.19	$18.19	$17.87	223
2022-06-21	$18.19	$18.19	$18.19	$18.19	$17.87	484
2022-06-17	$16.77	$16.77	$16.77	$16.77	$16.48	228
2022-06-16	$16.77	$16.77	$16.77	$16.77	$16.48	416
2022-06-15	$17.43	$17.43	$16.98	$16.98	$16.68	661
2022-06-14	$17.10	$17.10	$17.09	$17.09	$16.79	1,178
2022-06-13	$17.45	$17.45	$17.02	$17.02	$16.72	846
2022-06-10	$17.50	$17.50	$17.50	$17.50	$17.20	5,158
2022-06-09	$17.63	$17.63	$17.50	$17.50	$17.20	5,400
2022-06-08	$18.02	$18.02	$18.02	$18.02	$17.71	113
2022-06-07	$18.16	$18.16	$17.74	$18.02	$17.71	1,232
2022-06-06	$17.12	$17.12	$17.12	$17.12	$16.83	75
2022-06-03	$17.12	$17.12	$17.12	$17.12	$16.83	141
2022-06-02	$17.08	$17.12	$17.08	$17.12	$16.83	1,360
2022-06-01	$17.21	$17.21	$17.21	$17.21	$16.91	425
2022-05-31	$17.28	$17.28	$17.28	$17.28	$16.97	470
2022-05-27	$15.75	$15.75	$15.75	$15.75	$15.48	83
2022-05-26	$15.75	$15.75	$15.75	$15.75	$15.48	414
2022-05-25	$15.50	$15.50	$15.50	$15.50	$15.23	176
2022-05-24	$15.67	$15.67	$15.40	$15.50	$15.23	10,492
2022-05-23	$16.60	$16.60	$16.60	$16.60	$16.31	91
2022-05-20	$16.60	$16.60	$16.60	$16.60	$16.31	70
2022-05-19	$16.67	$16.67	$16.60	$16.60	$16.31	587
2022-05-18	$16.50	$16.50	$16.50	$16.50	$16.21	444
2022-05-17	$17.01	$17.01	$17.01	$17.01	$16.71	294
2022-05-16	$16.39	$16.39	$16.39	$16.39	$16.10	244
2022-05-13	$16.00	$16.00	$16.00	$16.00	$16.00	346
2022-05-12	$15.63	$15.63	$15.63	$15.63	$15.63	341
2022-05-11	$15.79	$15.79	$15.79	$15.79	$15.79	569
2022-05-10	$15.54	$15.54	$15.51	$15.51	$15.51	451
2022-05-09	$15.65	$15.65	$15.41	$15.54	$15.54	1,456
2022-05-06	$15.91	$15.91	$15.91	$15.91	$15.91	1,001
2022-05-05	$16.09	$16.09	$16.09	$16.09	$16.09	331
2022-05-04	$16.49	$16.77	$16.49	$16.77	$16.77	3,182
2022-05-03	$16.41	$16.41	$16.41	$16.41	$16.41	343
2022-05-02	$16.68	$16.68	$16.41	$16.41	$16.41	2,939
2022-04-29	$16.72	$16.72	$16.55	$16.55	$16.55	1,930
2022-04-28	$16.30	$16.30	$16.30	$16.30	$16.30	719
2022-04-27	$16.07	$16.27	$16.07	$16.27	$16.27	514
2022-04-26	$15.82	$15.82	$15.82	$15.82	$15.82	528
2022-04-25	$15.82	$15.82	$15.82	$15.82	$15.82	528
2022-04-22	$16.64	$16.64	$16.48	$16.48	$16.48	521
2022-04-21	$16.46	$16.46	$16.18	$16.18	$16.18	931
2022-04-20	$16.79	$16.79	$16.79	$16.79	$16.79	428
2022-04-19	$16.33	$16.62	$16.33	$16.62	$16.62	1,325
2022-04-18	$16.87	$16.87	$16.77	$16.77	$16.77	1,017
2022-04-14	$17.07	$17.07	$17.07	$17.07	$17.07	595
2022-04-13	$16.97	$16.97	$16.96	$16.96	$16.96	514
2022-04-12	$16.99	$16.99	$16.87	$16.87	$16.87	1,199
2022-04-11	$16.62	$16.62	$16.29	$16.47	$16.47	3,366
2022-04-08	$17.14	$17.22	$17.02	$17.02	$17.02	866
2022-04-07	$17.91	$17.91	$17.26	$17.38	$17.38	874
2022-04-06	$18.15	$18.15	$18.15	$18.15	$18.15	7,644
2022-04-05	$18.50	$18.50	$18.50	$18.50	$18.50	649
2022-04-04	$18.50	$18.78	$18.50	$18.78	$18.78	3,217
2022-04-01	$18.38	$18.38	$18.38	$18.38	$18.38	598
2022-03-31	$18.13	$18.15	$18.04	$18.08	$18.08	14,521
2022-03-30	$18.66	$18.66	$18.66	$18.66	$18.66	350
2022-03-29	$18.53	$18.53	$18.05	$18.05	$18.05	1,050
2022-03-28	$17.84	$17.84	$17.84	$17.84	$17.84	109
2022-03-25	$17.84	$17.84	$17.84	$17.84	$17.84	207
2022-03-24	$17.76	$17.84	$17.75	$17.84	$17.84	1,034
2022-03-23	$18.70	$18.72	$18.70	$18.72	$18.72	491
2022-03-22	$18.78	$18.78	$18.78	$18.78	$18.78	205
2022-03-21	$19.59	$19.59	$19.59	$19.59	$19.59	830
2022-03-18	$19.55	$19.59	$19.55	$19.59	$19.59	830
2022-03-17	$18.86	$18.86	$18.40	$18.68	$18.68	694
2022-03-16	$17.93	$19.07	$17.93	$19.07	$19.07	13,974
2022-03-15	$16.85	$17.21	$16.85	$16.91	$16.91	1,743
2022-03-14	$17.54	$17.54	$17.43	$17.43	$17.43	791
2022-03-11	$18.57	$18.58	$18.49	$18.49	$18.49	1,409
2022-03-10	$19.37	$19.37	$19.27	$19.27	$19.27	665
2022-03-09	$20.21	$20.21	$19.59	$19.91	$19.91	2,042
2022-03-08	$19.82	$19.82	$19.82	$19.82	$19.82	27,906
2022-03-07	$19.38	$19.38	$19.38	$19.38	$19.38	389
2022-03-04	$20.18	$20.18	$20.18	$20.18	$20.18	28
2022-03-03	$20.18	$20.18	$20.18	$20.18	$20.18	322
2022-03-02	$19.88	$20.33	$19.88	$20.33	$20.33	1,098
2022-03-01	$20.41	$20.51	$20.41	$20.51	$20.51	333
2022-02-28	$20.68	$20.68	$20.68	$20.68	$20.68	350
2022-02-25	$20.96	$20.96	$20.96	$20.96	$20.96	225
2022-02-24	$19.60	$19.60	$19.60	$19.60	$19.60	324
2022-02-23	$20.95	$20.95	$20.95	$20.95	$20.95	175
2022-02-22	$20.95	$20.95	$20.95	$20.95	$20.95	713
2022-02-18	$20.79	$20.79	$20.79	$20.79	$20.79	421
2022-02-17	$20.50	$20.50	$20.50	$20.50	$20.50	138
2022-02-16	$20.07	$20.07	$20.07	$20.07	$20.07	383
2022-02-15	$20.50	$20.50	$20.50	$20.50	$20.50	539
2022-02-14	$19.99	$19.99	$19.99	$19.99	$19.99	290
2022-02-11	$19.69	$19.69	$19.69	$19.69	$19.69	172
2022-02-10	$19.59	$19.59	$19.59	$19.59	$19.59	11
2022-02-09	$19.20	$19.59	$19.20	$19.59	$19.59	443
2022-02-08	$17.99	$17.99	$17.99	$17.99	$17.99	255
2022-02-07	$17.99	$17.99	$17.99	$17.99	$17.99	244
2022-02-04	$17.99	$17.99	$17.99	$17.99	$17.99	134
2022-02-03	$17.99	$17.99	$17.99	$17.99	$17.99	161
2022-02-02	$17.99	$17.99	$17.99	$17.99	$17.99	1,576
2022-02-01	$17.70	$17.70	$17.70	$17.70	$17.70	336
2022-01-31	$17.38	$17.70	$17.38	$17.70	$17.70	1,993
2022-01-28	$17.42	$17.42	$17.09	$17.16	$17.16	1,671
2022-01-27	$18.02	$18.02	$18.02	$18.02	$18.02	282
2022-01-26	$18.18	$18.18	$17.87	$17.87	$17.87	750
2022-01-25	$17.58	$18.05	$17.43	$18.05	$18.05	2,236
2022-01-24	$18.01	$18.01	$17.48	$17.71	$17.71	2,263
2022-01-21	$17.75	$17.96	$17.75	$17.84	$17.84	1,127
2022-01-20	$17.16	$17.54	$17.16	$17.48	$17.48	1,080
2022-01-19	$16.68	$17.54	$16.68	$17.02	$17.02	1,664
2022-01-18	$16.84	$17.02	$16.72	$17.02	$17.02	1,664
2022-01-14	$16.90	$17.13	$16.90	$16.99	$16.99	3,493
2022-01-13	$16.46	$16.46	$16.46	$16.46	$16.46	535
2022-01-12	$15.85	$15.85	$15.85	$15.85	$15.85	239
2022-01-11	$15.45	$16.13	$15.45	$15.85	$15.85	240,688
2022-01-10	$16.37	$16.37	$16.00	$16.05	$16.05	102,638
2022-01-07	$15.76	$15.76	$15.76	$15.76	$15.76	1,496
2022-01-06	$16.25	$16.33	$16.25	$16.33	$16.33	577
2022-01-05	$17.22	$17.22	$17.22	$17.22	$17.22	345
2022-01-04	$17.47	$18.20	$17.47	$18.20	$18.20	2,027
2022-01-03	$17.65	$18.18	$17.65	$18.05	$18.05	1,118
2021-12-31	$17.69	$17.90	$17.61	$17.90	$17.90	1,932
2021-12-30	$17.43	$17.43	$17.43	$17.43	$17.43	242
2021-12-29	$17.26	$18.02	$17.26	$17.43	$17.43	2,173
2021-12-28	$17.53	$18.04	$17.53	$17.93	$17.93	2,086
2021-12-27	$17.35	$18.05	$17.35	$18.05	$18.05	1,279
2021-12-23	$17.34	$17.36	$17.34	$17.36	$17.36	1,868
2021-12-22	$18.20	$18.28	$18.20	$18.28	$18.28	653
2021-12-21	$17.81	$18.18	$17.76	$17.97	$17.97	1,709
2021-12-20	$17.21	$17.34	$16.96	$17.04	$17.04	5,282
2021-12-17	$17.23	$17.66	$17.23	$17.66	$17.66	1,676
2021-12-16	$18.51	$18.51	$17.81	$17.81	$17.81	5,987
2021-12-15	$18.05	$18.05	$18.05	$18.05	$18.05	517
2021-12-14	$17.49	$17.62	$17.49	$17.62	$17.62	2,090
2021-12-13	$17.73	$18.25	$17.54	$17.54	$17.54	5,311
2021-12-10	$17.89	$18.12	$17.56	$17.56	$17.56	5,013
2021-12-09	$18.25	$18.25	$18.01	$18.24	$18.24	1,014
2021-12-08	$17.97	$17.97	$17.97	$17.97	$17.97	16,796
2021-12-07	$17.27	$17.76	$17.27	$17.33	$17.33	7,626
2021-12-06	$17.85	$18.00	$17.85	$18.00	$18.00	835
2021-12-03	$17.82	$18.04	$17.82	$18.04	$17.76	918
2021-12-02	$18.15	$18.67	$18.15	$18.29	$18.01	3,796
2021-12-01	$17.61	$18.00	$17.61	$17.74	$17.47	1,506
2021-11-30	$17.98	$18.00	$17.64	$17.90	$17.62	15,012
2021-11-29	$18.98	$18.98	$18.35	$18.76	$18.47	1,951
2021-11-26	$19.31	$19.31	$19.31	$19.31	$19.01	113
2021-11-24	$19.49	$19.58	$19.31	$19.31	$19.01	1,180
2021-11-23	$21.55	$21.55	$21.52	$21.52	$21.18	1,115
2021-11-22	$22.09	$22.09	$21.52	$21.74	$21.40	5,227
2021-11-19	$22.14	$22.14	$22.14	$22.14	$21.80	389
2021-11-18	$22.50	$22.50	$22.14	$22.14	$21.80	816
2021-11-17	$22.71	$22.71	$22.71	$22.71	$22.35	454
2021-11-16	$22.71	$22.71	$22.71	$22.71	$22.35	376
2021-11-15	$21.44	$21.44	$21.44	$21.44	$21.11	863
2021-11-12	$21.48	$21.48	$21.48	$21.48	$21.15	884
2021-11-11	$21.48	$21.48	$21.48	$21.48	$21.15	884
2021-11-10	$21.11	$21.11	$21.11	$21.11	$20.78	470
2021-11-09	$21.91	$21.91	$21.91	$21.91	$21.57	277
2021-11-08	$21.91	$21.91	$21.91	$21.91	$21.57	392
2021-11-05	$21.91	$21.91	$21.91	$21.91	$21.57	197
2021-11-04	$21.83	$21.91	$21.83	$21.91	$21.57	866
2021-11-03	$20.45	$20.54	$20.40	$20.40	$20.08	4,993
2021-11-02	$20.37	$20.37	$20.37	$20.37	$20.06	491
2021-11-01	$20.37	$20.37	$20.37	$20.37	$20.06	491
2021-10-29	$20.42	$20.42	$20.42	$20.42	$20.10	4,894
2021-10-28	$19.88	$19.88	$19.88	$19.88	$19.57	277
2021-10-27	$20.35	$20.35	$20.00	$20.00	$19.69	1,758
2021-10-26	$20.32	$20.32	$20.32	$20.32	$20.01	718
2021-10-25	$21.32	$21.32	$21.08	$21.08	$20.75	351
2021-10-22	$21.04	$21.04	$21.04	$21.04	$20.72	442
2021-10-21	$21.04	$21.04	$21.04	$21.04	$20.72	502
2021-10-20	$22.47	$22.47	$21.93	$21.93	$21.59	1,274
2021-10-19	$23.13	$23.13	$23.13	$23.13	$22.77	254
2021-10-18	$23.27	$23.27	$22.89	$22.89	$22.54	643
2021-10-15	$23.39	$23.47	$23.16	$23.16	$22.80	1,028
2021-10-14	$21.35	$21.35	$21.35	$21.35	$21.02	225
2021-10-13	$21.75	$21.75	$21.02	$21.35	$21.02	848
2021-10-12	$21.29	$21.37	$21.29	$21.37	$21.04	591
2021-10-11	$19.24	$19.24	$19.24	$19.24	$18.94	242
2021-10-08	$19.24	$19.24	$19.24	$19.24	$18.94	282
2021-10-07	$19.24	$19.44	$19.24	$19.24	$18.94	1,694
2021-10-06	$18.64	$18.64	$18.64	$18.64	$18.35	445
2021-10-05	$18.98	$18.98	$18.98	$18.98	$18.69	2,019
2021-10-04	$18.78	$18.98	$18.78	$18.80	$18.51	2,072
2021-10-01	$18.83	$19.14	$18.83	$19.14	$18.84	1,465
2021-09-30	$19.25	$19.25	$18.88	$18.88	$18.59	3,654
2021-09-29	$18.63	$18.63	$18.63	$18.63	$18.34	108
2021-09-28	$19.25	$19.25	$18.63	$18.63	$18.34	664
2021-09-27	$19.31	$19.31	$19.31	$19.31	$19.01	286
2021-09-24	$19.31	$19.31	$19.31	$19.31	$19.01	508
2021-09-23	$19.82	$19.82	$19.82	$19.82	$19.51	240
2021-09-22	$19.82	$19.82	$19.82	$19.82	$19.51	147
2021-09-21	$19.57	$19.82	$19.57	$19.82	$19.51	1,419
2021-09-20	$20.42	$20.42	$20.42	$20.42	$20.10	301
2021-09-17	$20.39	$20.43	$20.39	$20.42	$20.10	1,887
2021-09-16	$20.07	$20.28	$20.07	$20.28	$19.96	412
2021-09-15	$20.40	$20.43	$20.40	$20.43	$20.11	517
2021-09-14	$20.48	$20.48	$20.48	$20.48	$20.16	634
2021-09-13	$21.26	$21.26	$21.07	$21.07	$20.74	676
2021-09-10	$21.10	$21.10	$21.10	$21.10	$20.77	518
2021-09-09	$20.57	$20.57	$20.57	$20.57	$20.25	10,247
2021-09-08	$20.57	$20.57	$20.57	$20.57	$20.25	332
2021-09-07	$21.06	$21.06	$21.06	$21.06	$20.74	445
2021-09-03	$20.90	$20.90	$20.90	$20.90	$20.57	248
2021-09-02	$21.14	$21.34	$20.53	$20.90	$20.57	1,033
2021-09-01	$21.45	$21.45	$21.04	$21.04	$20.71	40,137
2021-08-31	$20.05	$20.71	$20.05	$20.25	$19.94	3,021
2021-08-30	$19.46	$19.46	$19.12	$19.46	$19.16	2,579
2021-08-27	$19.06	$19.06	$18.85	$19.06	$18.77	18,028
2021-08-26	$18.89	$18.89	$18.36	$18.50	$18.21	1,640
2021-08-25	$19.08	$19.08	$18.73	$18.77	$18.48	2,044
2021-08-24	$18.99	$18.99	$18.67	$18.78	$18.49	8,491
2021-08-23	$18.72	$18.72	$18.53	$18.72	$18.43	4,846
2021-08-20	$17.93	$17.93	$17.59	$17.93	$17.65	2,184
2021-08-19	$18.50	$18.50	$18.00	$18.27	$17.99	7,840
2021-08-18	$19.74	$19.74	$19.56	$19.56	$19.25	1,333
2021-08-17	$19.72	$19.72	$19.64	$19.72	$19.42	7,406
2021-08-16	$19.77	$19.77	$19.40	$19.71	$19.41	2,127
2021-08-13	$19.62	$19.62	$19.49	$19.62	$19.32	3,602
2021-08-12	$19.84	$19.89	$19.53	$19.54	$19.24	1,942
2021-08-11	$19.47	$19.47	$19.20	$19.21	$18.91	2,564
2021-08-10	$19.47	$19.47	$19.10	$19.47	$19.17	1,389
2021-08-09	$19.10	$19.10	$18.76	$18.76	$18.47	8,061
2021-08-06	$19.53	$19.53	$19.53	$19.53	$19.23	199
2021-08-05	$19.53	$19.53	$19.53	$19.53	$19.23	235
2021-08-04	$19.71	$19.71	$19.53	$19.53	$19.23	965
2021-08-03	$19.88	$19.88	$19.52	$19.52	$19.22	1,169
2021-08-02	$20.71	$20.71	$20.71	$20.71	$20.07	425
2021-07-30	$21.03	$21.40	$21.03	$21.40	$20.74	7,424
2021-07-29	$20.63	$20.75	$20.63	$20.75	$20.11	1,375
2021-07-28	$19.64	$19.64	$19.64	$19.64	$19.04	18,757
2021-07-27	$19.70	$19.70	$19.70	$19.70	$19.09	981
2021-07-26	$20.65	$20.65	$20.46	$20.46	$19.83	809
2021-07-23	$19.87	$20.75	$19.87	$20.43	$19.80	2,843
2021-07-22	$20.78	$20.78	$20.78	$20.78	$20.14	297
2021-07-21	$21.05	$21.05	$20.78	$20.78	$20.14	9,601
2021-07-20	$20.77	$20.77	$20.72	$20.72	$20.08	816
2021-07-19	$20.57	$21.06	$20.49	$20.79	$20.14	3,927
2021-07-16	$20.47	$20.47	$20.39	$20.39	$19.76	3,432
2021-07-15	$19.84	$19.84	$19.67	$19.78	$19.17	146,866
2021-07-14	$20.21	$20.21	$20.02	$20.02	$19.40	15,497
2021-07-13	$22.53	$22.83	$21.82	$21.82	$21.15	4,970
2021-07-12	$22.69	$22.69	$21.79	$21.79	$21.12	8,039
2021-07-09	$22.82	$22.82	$21.71	$22.12	$21.44	963
2021-07-08	$21.79	$21.80	$21.72	$21.72	$21.05	3,952
2021-07-07	$22.44	$22.76	$22.44	$22.44	$21.75	15,572
2021-07-06	$22.85	$22.85	$22.85	$22.85	$22.15	1,611
2021-07-02	$22.16	$22.83	$22.16	$22.33	$21.64	1,036
2021-07-01	$22.77	$22.77	$22.77	$22.77	$22.06	1,092
2021-06-30	$22.99	$22.99	$22.79	$22.99	$22.28	17,428
2021-06-29	$22.35	$22.65	$22.28	$22.28	$21.59	6,223
2021-06-28	$22.56	$22.56	$22.56	$22.56	$21.87	459
2021-06-25	$22.01	$22.54	$22.01	$22.54	$21.85	841
2021-06-24	$21.70	$21.73	$21.62	$21.73	$21.06	3,098
2021-06-23	$21.74	$21.74	$21.74	$21.74	$21.07	437
2021-06-22	$21.23	$21.23	$21.00	$21.00	$20.35	2,570
2021-06-21	$21.19	$21.32	$21.11	$21.11	$20.46	941
2021-06-18	$21.03	$21.15	$20.96	$21.15	$20.49	34,289
2021-06-17	$20.70	$20.75	$20.40	$20.65	$20.02	297,276
2021-06-16	$20.35	$20.49	$20.19	$20.21	$19.59	19,644
2021-06-15	$20.46	$20.70	$20.46	$20.70	$20.06	1,121
2021-06-14	$20.23	$20.23	$19.73	$20.22	$19.60	1,292
2021-06-11	$20.00	$20.15	$19.77	$20.15	$19.53	1,133
2021-06-10	$19.83	$19.83	$19.83	$19.83	$19.21	390
2021-06-09	$20.46	$20.71	$20.46	$20.71	$20.07	775
2021-06-08	$19.66	$19.66	$19.65	$19.65	$19.04	451
2021-06-07	$19.42	$19.50	$19.42	$19.50	$18.90	1,984
2021-06-04	$18.97	$19.35	$18.97	$19.35	$18.75	645
2021-06-03	$19.32	$19.32	$19.32	$19.32	$18.73	217
2021-06-02	$19.34	$19.34	$18.96	$19.32	$18.73	16,597
2021-06-01	$18.27	$19.21	$18.27	$19.21	$18.62	1,091
2021-05-28	$18.74	$18.74	$18.74	$18.74	$18.16	887
2021-05-27	$18.34	$18.34	$18.34	$18.34	$17.78	238
2021-05-26	$18.21	$18.34	$18.21	$18.34	$17.78	9,953
2021-05-25	$17.93	$17.93	$17.93	$17.93	$17.38	595
2021-05-24	$17.42	$17.60	$17.42	$17.60	$17.06	1,002
2021-05-21	$17.17	$17.17	$17.17	$17.17	$16.64	428
2021-05-20	$17.34	$17.34	$16.94	$16.94	$16.42	860
2021-05-19	$16.64	$16.64	$16.64	$16.64	$16.13	486
2021-05-18	$16.80	$16.81	$16.54	$16.73	$16.21	5,624
2021-05-17	$16.98	$16.98	$16.76	$16.76	$16.24	549
2021-05-14	$17.00	$17.00	$17.00	$17.00	$16.47	120
2021-05-13	$17.00	$17.00	$17.00	$17.00	$16.47	322
2021-05-12	$16.44	$16.60	$16.44	$16.45	$15.94	856
2021-05-11	$15.76	$15.76	$15.76	$15.76	$15.27	506
2021-05-10	$15.76	$15.76	$15.76	$15.76	$15.27	153
2021-05-07	$15.76	$15.76	$15.76	$15.76	$15.27	185
2021-05-06	$16.16	$16.16	$15.60	$15.76	$15.27	1,306
2021-05-05	$15.85	$15.85	$15.85	$15.85	$15.36	323
2021-05-04	$15.43	$15.79	$15.43	$15.79	$15.30	545
2021-05-03	$16.09	$16.09	$16.09	$16.09	$15.59	390
2021-04-30	$16.31	$16.31	$15.91	$15.91	$15.42	2,024
2021-04-29	$15.84	$16.31	$15.84	$16.31	$15.81	1,561
2021-04-28	$15.93	$16.05	$15.85	$15.93	$15.44	2,928
2021-04-27	$16.00	$16.00	$15.93	$15.93	$15.44	586
2021-04-26	$15.84	$15.84	$15.84	$15.84	$15.35	149
2021-04-23	$15.86	$15.86	$15.84	$15.84	$15.35	1,086
2021-04-22	$15.97	$16.05	$15.87	$15.99	$15.50	1,951
2021-04-21	$16.06	$16.09	$16.06	$16.09	$15.59	626
2021-04-20	$16.04	$16.04	$16.04	$16.04	$15.54	391
2021-04-19	$16.54	$16.54	$16.04	$16.04	$15.54	590
2021-04-16	$16.07	$16.10	$16.02	$16.10	$15.60	716
2021-04-15	$16.82	$16.89	$16.82	$16.89	$16.37	971
2021-04-14	$16.89	$16.89	$16.89	$16.89	$16.37	691
2021-04-13	$16.75	$16.75	$16.65	$16.65	$16.14	1,276
2021-04-12	$16.91	$16.98	$16.54	$16.98	$16.46	704
2021-04-09	$16.71	$16.89	$16.62	$16.89	$16.37	1,412
2021-04-08	$16.82	$16.90	$16.82	$16.90	$16.38	707
2021-04-07	$16.76	$16.76	$16.45	$16.45	$15.94	704
2021-04-06	$15.83	$16.09	$15.83	$15.97	$15.48	1,047
2021-04-05	$15.75	$16.10	$15.75	$16.09	$15.59	1,638
2021-04-01	$15.83	$15.94	$15.75	$15.94	$15.45	4,307
2021-03-31	$15.17	$15.25	$15.17	$15.25	$14.78	902
2021-03-30	$14.99	$15.28	$14.99	$15.21	$14.74	1,011
2021-03-29	$15.33	$15.33	$14.90	$14.90	$14.44	837
2021-03-26	$13.94	$14.22	$13.94	$14.22	$13.78	539
2021-03-25	$14.14	$14.14	$13.80	$13.86	$13.43	1,462
2021-03-24	$13.98	$13.98	$13.98	$13.98	$13.55	271
2021-03-23	$14.01	$14.01	$13.94	$13.94	$13.51	386
2021-03-22	$14.24	$14.44	$14.24	$14.44	$14.00	2,017
2021-03-19	$14.51	$14.51	$14.40	$14.40	$13.96	510
2021-03-18	$14.35	$14.35	$14.35	$14.35	$13.91	438
2021-03-17	$14.35	$14.35	$14.35	$14.35	$13.91	368
2021-03-16	$14.35	$14.35	$14.35	$14.35	$13.91	744
2021-03-15	$13.99	$14.27	$13.99	$14.27	$13.83	2,867
2021-03-12	$14.04	$14.04	$13.78	$13.78	$13.36	591
2021-03-11	$14.30	$14.30	$14.22	$14.23	$13.79	1,423
2021-03-10	$13.55	$13.55	$13.55	$13.55	$13.13	1,012
2021-03-09	$13.71	$13.71	$13.71	$13.71	$13.29	467
2021-03-08	$13.71	$13.71	$13.71	$13.71	$13.29	223
2021-03-05	$14.51	$14.51	$14.29	$14.43	$13.99	956
2021-03-04	$14.04	$14.95	$14.04	$14.64	$14.19	1,227
2021-03-03	$14.04	$14.04	$14.02	$14.02	$13.59	1,615
2021-03-02	$13.71	$13.71	$13.42	$13.42	$13.01	586
2021-03-01	$13.71	$13.71	$13.71	$13.71	$13.29	338
2021-02-26	$13.98	$13.98	$13.71	$13.71	$13.29	955
2021-02-25	$14.09	$14.29	$14.09	$14.29	$13.85	801
2021-02-24	$14.41	$14.51	$14.33	$14.48	$14.03	2,341
2021-02-23	$14.95	$14.95	$14.95	$14.95	$14.49	725
2021-02-22	$14.14	$14.32	$14.14	$14.29	$13.85	1,280
2021-02-19	$14.65	$14.94	$14.57	$14.57	$14.12	3,084
2021-02-18	$13.15	$13.54	$13.15	$13.54	$13.12	1,116
2021-02-17	$12.97	$13.15	$12.97	$13.15	$12.74	1,401
2021-02-16	$13.60	$13.77	$13.60	$13.70	$13.28	6,267
2021-02-12	$12.86	$12.86	$12.76	$12.86	$12.46	6,221
2021-02-11	$12.62	$12.78	$12.62	$12.78	$12.38	402
2021-02-10	$12.82	$12.82	$12.80	$12.80	$12.41	616
2021-02-09	$12.47	$12.84	$12.47	$12.67	$12.28	4,778
2021-02-08	$13.00	$13.01	$13.00	$13.01	$12.60	3,003
2021-02-05	$12.36	$12.36	$12.31	$12.31	$11.93	747
2021-02-04	$12.34	$12.39	$12.30	$12.38	$12.00	2,264
2021-02-03	$12.31	$12.31	$12.24	$12.24	$11.86	855
2021-02-02	$12.24	$12.30	$12.22	$12.23	$11.85	1,110
2021-02-01	$12.03	$12.11	$12.03	$12.11	$11.74	564
2021-01-29	$12.18	$12.18	$12.18	$12.18	$11.80	212
2021-01-28	$12.28	$12.28	$12.18	$12.18	$11.80	847
2021-01-27	$12.39	$12.39	$12.39	$12.39	$12.01	726
2021-01-26	$12.41	$12.41	$12.41	$12.41	$12.03	543
2021-01-25	$12.33	$12.44	$12.24	$12.24	$11.86	3,549
2021-01-22	$12.49	$12.49	$12.49	$12.49	$12.11	1,212
2021-01-21	$12.65	$12.65	$12.49	$12.59	$12.20	1,180
2021-01-20	$12.71	$12.71	$12.71	$12.71	$12.32	246
2021-01-19	$12.71	$12.71	$12.71	$12.71	$12.32	412
2021-01-15	$12.45	$12.47	$12.37	$12.44	$12.06	2,690
2021-01-14	$13.02	$13.02	$12.99	$12.99	$12.59	478
2021-01-13	$13.15	$13.23	$13.06	$13.06	$12.66	1,786
2021-01-12	$13.08	$13.26	$13.08	$13.25	$12.84	12,157
2021-01-11	$13.01	$13.01	$12.65	$12.89	$12.49	7,753
2021-01-08	$13.01	$13.01	$13.01	$13.01	$12.61	310
2021-01-07	$12.89	$12.89	$12.55	$12.72	$12.33	1,708
2021-01-06	$12.70	$13.03	$12.70	$12.95	$12.55	3,825
2021-01-05	$12.92	$13.01	$12.92	$12.97	$12.57	1,412
2021-01-04	$12.77	$12.80	$12.38	$12.64	$12.25	2,057
2020-12-31	$12.78	$12.78	$12.78	$12.78	$12.39	144
2020-12-30	$12.78	$12.78	$12.78	$12.78	$12.39	342
2020-12-29	$12.54	$12.54	$12.54	$12.54	$12.15	220
2020-12-28	$12.20	$12.54	$12.20	$12.54	$12.15	608
2020-12-24	$13.08	$13.08	$13.08	$13.08	$12.68	65
2020-12-23	$12.93	$13.08	$12.89	$13.08	$12.68	5,903
2020-12-22	$12.93	$12.93	$12.93	$12.93	$12.53	20,110
2020-12-21	$12.58	$12.93	$12.58	$12.93	$12.53	729
2020-12-18	$13.12	$13.16	$13.12	$13.16	$12.75	703
2020-12-17	$12.76	$13.06	$12.76	$13.00	$12.60	2,661
2020-12-16	$12.80	$12.80	$12.79	$12.80	$12.41	1,782
2020-12-15	$12.84	$12.94	$12.80	$12.80	$12.41	6,274
2020-12-14	$12.71	$12.71	$12.71	$12.71	$12.32	197
2020-12-11	$12.55	$12.55	$12.55	$12.55	$12.16	385
2020-12-10	$12.96	$12.96	$12.76	$12.80	$12.41	723
2020-12-09	$12.68	$12.68	$12.68	$12.68	$12.29	231
2020-12-08	$12.59	$12.68	$12.59	$12.68	$12.29	575
2020-12-07	$12.80	$12.80	$12.67	$12.67	$12.28	496
2020-12-04	$12.87	$12.95	$12.70	$12.70	$12.31	658
2020-12-03	$12.76	$13.10	$12.76	$12.80	$12.21	16,889
2020-12-02	$12.66	$13.39	$12.66	$13.39	$12.77	532
2020-12-01	$12.97	$12.97	$12.83	$12.91	$12.31	1,076
2020-11-30	$12.96	$12.96	$12.96	$12.96	$12.36	677
2020-11-27	$12.82	$12.82	$12.82	$12.82	$12.23	80
2020-11-25	$13.08	$13.08	$12.82	$12.82	$12.23	908
2020-11-24	$12.76	$12.94	$12.76	$12.94	$12.34	26,238
2020-11-23	$12.09	$12.09	$12.05	$12.05	$11.49	11,118
2020-11-20	$12.41	$12.51	$12.37	$12.37	$11.80	1,402
2020-11-19	$12.36	$12.36	$12.36	$12.36	$11.79	479
2020-11-18	$12.03	$12.34	$12.03	$12.15	$11.59	996
2020-11-17	$12.36	$12.36	$12.14	$12.14	$11.58	551
2020-11-16	$11.95	$12.08	$11.95	$12.08	$11.52	2,434
2020-11-13	$12.42	$12.42	$12.01	$12.01	$11.45	465
2020-11-12	$12.06	$12.06	$12.06	$12.06	$11.50	431
2020-11-11	$11.69	$11.69	$11.69	$11.69	$11.15	302
2020-11-10	$11.80	$11.80	$11.80	$11.80	$11.25	787
2020-11-09	$12.94	$12.94	$12.94	$12.94	$12.34	407
2020-11-06	$12.53	$12.78	$12.53	$12.78	$12.19	882
2020-11-05	$13.35	$13.35	$12.96	$13.11	$12.50	1,842
2020-11-04	$12.80	$12.80	$12.62	$12.62	$12.04	1,210
2020-11-03	$12.44	$12.44	$12.44	$12.44	$11.86	693
2020-11-02	$12.63	$12.63	$12.63	$12.63	$12.05	438
2020-10-30	$12.54	$12.75	$12.54	$12.54	$11.96	2,467
2020-10-29	$12.64	$12.74	$12.64	$12.71	$12.12	189,073
2020-10-28	$13.19	$13.19	$13.05	$13.05	$12.45	55,014
2020-10-27	$13.35	$13.35	$13.14	$13.14	$12.53	1,168
2020-10-26	$13.15	$13.15	$13.00	$13.01	$12.41	1,473
2020-10-23	$13.05	$13.19	$13.01	$13.19	$12.57	1,295
2020-10-22	$13.21	$13.37	$13.17	$13.23	$12.62	5,367
2020-10-21	$13.28	$13.28	$13.14	$13.14	$12.53	648
2020-10-20	$13.27	$13.27	$13.04	$13.04	$12.44	1,190
2020-10-19	$13.04	$13.04	$13.00	$13.01	$12.41	1,428
2020-10-16	$13.52	$13.52	$13.27	$13.27	$12.66	712
2020-10-15	$13.38	$13.42	$13.25	$13.42	$12.80	665
2020-10-14	$13.48	$13.52	$13.41	$13.42	$12.80	1,777
2020-10-13	$13.80	$13.80	$13.62	$13.62	$12.99	1,202
2020-10-12	$13.91	$13.91	$13.80	$13.80	$13.16	1,296
2020-10-09	$13.82	$13.82	$13.54	$13.68	$13.05	504
2020-10-08	$13.85	$14.05	$13.85	$14.05	$13.40	1,655
2020-10-07	$13.22	$13.32	$13.18	$13.18	$12.57	1,525
2020-10-06	$13.27	$13.27	$13.27	$13.27	$12.66	238
2020-10-05	$13.14	$13.14	$13.14	$13.14	$12.53	141
2020-10-02	$13.14	$13.14	$13.14	$13.14	$12.53	905
2020-10-01	$13.36	$13.36	$12.93	$12.93	$12.33	5,650
2020-09-30	$12.97	$13.18	$12.93	$13.18	$12.57	2,883
2020-09-29	$13.41	$13.41	$12.97	$13.04	$12.44	1,922
2020-09-28	$13.13	$13.23	$13.13	$13.19	$12.58	1,718
2020-09-25	$12.81	$13.01	$12.77	$12.88	$12.28	1,166
2020-09-24	$12.88	$13.07	$12.84	$13.05	$12.45	10,360
2020-09-23	$13.16	$13.17	$13.10	$13.17	$12.56	3,370
2020-09-22	$12.96	$13.53	$12.96	$13.53	$12.90	1,660
2020-09-21	$13.11	$13.18	$13.11	$13.18	$12.57	536
2020-09-18	$13.21	$13.30	$13.20	$13.30	$12.68	10,895
2020-09-17	$13.46	$13.53	$13.46	$13.49	$12.87	889
2020-09-16	$13.28	$13.28	$13.14	$13.14	$12.53	42,977
2020-09-15	$13.30	$13.30	$13.21	$13.25	$12.64	4,282
2020-09-14	$13.01	$13.06	$13.01	$13.01	$12.41	13,798
2020-09-11	$12.63	$12.70	$12.61	$12.70	$12.11	1,652
2020-09-10	$12.64	$12.68	$12.64	$12.66	$12.07	2,136
2020-09-09	$12.34	$12.34	$12.27	$12.27	$11.70	722
2020-09-08	$12.07	$12.49	$12.07	$12.07	$11.51	1,835
2020-09-04	$11.85	$11.86	$11.77	$11.86	$11.31	2,077
2020-09-03	$11.43	$11.65	$11.43	$11.65	$11.11	9,164
2020-09-02	$11.44	$11.44	$11.44	$11.44	$10.91	1,259
2020-09-01	$11.16	$11.51	$11.16	$11.27	$10.74	1,249
2020-08-31	$10.88	$11.02	$10.84	$10.89	$10.39	2,899
2020-08-28	$10.95	$11.19	$10.95	$11.19	$10.67	5,768
2020-08-27	$10.95	$10.95	$10.64	$10.81	$10.30	2,684
2020-08-26	$10.69	$10.86	$10.65	$10.69	$10.20	2,509
2020-08-25	$10.78	$10.90	$10.69	$10.70	$10.20	855
2020-08-24	$10.44	$10.54	$10.44	$10.54	$10.05	2,063
2020-08-21	$10.42	$10.61	$10.37	$10.37	$9.89	3,661
2020-08-20	$10.28	$10.28	$10.28	$10.28	$9.80	216
2020-08-19	$10.34	$10.34	$10.29	$10.29	$9.81	4,490
2020-08-18	$10.52	$10.75	$10.51	$10.51	$10.03	2,920
2020-08-17	$10.56	$10.71	$10.56	$10.71	$10.21	3,400
2020-08-14	$10.04	$10.55	$10.04	$10.45	$9.97	1,769
2020-08-13	$10.34	$10.48	$10.30	$10.48	$9.99	1,801
2020-08-12	$10.75	$10.75	$10.54	$10.64	$10.14	664
2020-08-11	$10.68	$10.68	$10.41	$10.65	$10.16	3,120
2020-08-10	$10.88	$10.88	$10.11	$10.55	$10.06	5,370
2020-08-07	$10.73	$10.76	$10.45	$10.45	$9.97	2,290
2020-08-06	$10.55	$10.55	$10.47	$10.48	$9.99	7,912
2020-08-05	$10.55	$10.63	$10.51	$10.55	$10.06	1,882
2020-08-04	$10.40	$10.54	$10.25	$10.54	$10.05	2,418
2020-08-03	$10.77	$10.81	$10.47	$10.81	$10.31	2,120
2020-07-31	$10.76	$10.76	$10.58	$10.58	$9.95	1,144
2020-07-30	$11.09	$11.09	$10.42	$10.42	$9.80	4,507
2020-07-29	$10.58	$10.69	$10.58	$10.60	$9.97	1,870
2020-07-28	$10.30	$10.58	$10.30	$10.48	$9.85	2,019
2020-07-27	$10.57	$10.57	$10.47	$10.54	$9.91	1,587
2020-07-24	$10.30	$10.51	$10.26	$10.43	$9.80	3,228
2020-07-23	$10.60	$10.60	$10.41	$10.43	$9.81	1,182
2020-07-22	$10.51	$10.76	$10.47	$10.76	$10.12	19,970
2020-07-21	$10.60	$10.63	$10.51	$10.60	$9.97	1,818
2020-07-20	$10.18	$10.28	$10.18	$10.28	$9.67	1,437
2020-07-17	$10.38	$10.62	$10.38	$10.53	$9.90	1,620
2020-07-16	$10.60	$10.60	$10.17	$10.20	$9.59	28,932
2020-07-15	$10.24	$10.24	$10.20	$10.23	$9.62	2,961
2020-07-14	$9.76	$9.88	$9.76	$9.88	$9.29	604
2020-07-13	$9.83	$9.99	$9.77	$9.77	$9.19	91,567
2020-07-10	$9.68	$9.80	$9.68	$9.80	$9.21	1,835
2020-07-09	$9.70	$9.75	$9.64	$9.70	$9.12	2,609
2020-07-08	$9.75	$9.97	$9.75	$9.97	$9.37	809
2020-07-07	$9.59	$9.69	$9.59	$9.65	$9.07	2,227
2020-07-06	$9.59	$10.37	$9.59	$10.37	$9.75	2,574
2020-07-02	$9.55	$10.27	$9.55	$9.60	$9.03	3,523
2020-07-01	$9.23	$9.46	$9.19	$9.46	$8.90	1,569
2020-06-30	$9.56	$9.89	$9.24	$9.24	$8.69	2,130
2020-06-29	$9.95	$9.99	$9.26	$9.31	$8.75	5,861
2020-06-26	$9.57	$9.61	$9.46	$9.46	$8.89	778
2020-06-25	$9.63	$9.75	$9.59	$9.74	$9.16	3,811
2020-06-24	$9.44	$9.60	$9.44	$9.56	$8.99	1,738
2020-06-23	$9.67	$9.89	$9.67	$9.71	$9.13	7,943
2020-06-22	$9.60	$9.60	$9.49	$9.54	$8.97	2,424
2020-06-19	$10.00	$10.15	$9.88	$10.15	$9.54	9,420
2020-06-18	$9.44	$9.82	$9.44	$9.82	$9.23	2,752
2020-06-17	$9.22	$9.22	$9.08	$9.09	$8.55	1,143
2020-06-16	$8.95	$9.09	$8.95	$9.04	$8.50	2,262
2020-06-15	$8.59	$8.81	$8.59	$8.73	$8.21	2,523
2020-06-12	$9.00	$9.10	$8.95	$8.96	$8.42	8,261
2020-06-11	$8.42	$8.53	$8.29	$8.29	$7.79	2,732
2020-06-10	$8.62	$8.74	$8.49	$8.49	$7.98	4,169
2020-06-09	$8.83	$9.00	$8.66	$8.84	$8.31	7,183
2020-06-08	$8.65	$8.65	$8.49	$8.57	$8.05	2,232
2020-06-05	$8.38	$8.48	$8.35	$8.35	$7.85	3,116
2020-06-04	$8.10	$8.10	$7.90	$7.90	$7.43	2,448
2020-06-03	$8.00	$8.20	$7.96	$8.07	$7.58	6,337
2020-06-02	$7.71	$7.95	$7.71	$7.84	$7.37	2,673
2020-06-01	$7.44	$7.70	$7.44	$7.51	$7.06	3,859
2020-05-29	$7.47	$7.51	$7.22	$7.30	$6.86	3,806
2020-05-28	$7.57	$7.57	$7.34	$7.37	$6.93	9,301
2020-05-27	$7.55	$7.55	$7.21	$7.24	$6.81	10,653
2020-05-26	$7.46	$7.70	$7.35	$7.46	$7.01	9,942
2020-05-22	$7.41	$7.56	$7.32	$7.37	$6.93	4,193
2020-05-21	$7.80	$7.88	$7.73	$7.73	$7.27	11,278
2020-05-20	$8.07	$8.18	$8.03	$8.03	$7.55	20,732
2020-05-19	$8.17	$8.17	$8.13	$8.13	$7.65	10,989
2020-05-18	$8.12	$8.16	$8.00	$8.04	$7.56	3,626
2020-05-15	$7.56	$7.95	$7.56	$7.95	$7.47	4,124
2020-05-14	$7.77	$8.00	$7.77	$7.88	$7.41	4,063
2020-05-13	$7.87	$8.16	$7.83	$8.05	$7.57	29,583
2020-05-12	$8.22	$8.22	$8.11	$8.11	$7.63	105,946
2020-05-11	$8.57	$8.57	$8.25	$8.29	$7.79	14,236
2020-05-08	$8.45	$8.60	$8.45	$8.49	$7.98	3,263
2020-05-07	$8.31	$8.43	$8.27	$8.27	$7.78	6,690
2020-05-06	$8.27	$8.33	$8.12	$8.16	$7.67	3,653
2020-05-05	$7.95	$8.31	$7.95	$8.22	$7.73	2,479
2020-05-04	$8.06	$8.29	$8.02	$8.29	$7.79	2,670
2020-05-01	$8.16	$8.53	$8.06	$8.06	$7.58	10,736
2020-04-30	$8.54	$8.74	$8.29	$8.33	$7.83	8,412
2020-04-29	$8.51	$8.65	$8.46	$8.55	$8.04	9,917
2020-04-28	$8.69	$8.69	$8.39	$8.39	$7.89	8,121
2020-04-27	$8.56	$8.56	$8.07	$8.18	$7.69	4,807
2020-04-24	$8.08	$8.27	$8.04	$8.27	$7.78	18,165
2020-04-23	$8.52	$8.52	$7.87	$8.21	$7.72	19,486
2020-04-22	$8.17	$8.17	$8.01	$8.05	$7.57	8,133
2020-04-21	$7.79	$8.02	$7.75	$7.77	$7.31	3,115
2020-04-20	$8.15	$8.19	$7.97	$8.00	$7.52	6,298
2020-04-17	$8.15	$8.15	$7.84	$8.05	$7.57	4,197
2020-04-16	$7.78	$7.93	$7.77	$7.82	$7.35	4,471
2020-04-15	$7.86	$7.99	$7.85	$7.89	$7.42	3,440
2020-04-14	$7.92	$8.00	$7.83	$7.87	$7.40	3,407
2020-04-13	$7.63	$7.74	$7.43	$7.43	$6.99	6,612
2020-04-09	$7.76	$7.81	$7.59	$7.76	$7.29	10,613
2020-04-08	$6.89	$7.21	$6.89	$7.00	$6.58	1,759
2020-04-07	$7.74	$7.74	$7.24	$7.40	$6.95	1,675
2020-04-06	$7.14	$7.14	$6.89	$6.93	$6.52	38,506
2020-04-03	$6.42	$6.72	$6.42	$6.54	$6.15	7,953
2020-04-02	$7.04	$7.04	$6.62	$6.73	$6.33	19,484
2020-04-01	$6.86	$7.12	$6.78	$6.78	$6.37	14,497
2020-03-31	$7.51	$7.51	$6.84	$7.37	$6.93	4,783
2020-03-30	$7.19	$7.19	$6.88	$6.88	$6.47	9,086
2020-03-27	$6.94	$7.36	$6.90	$7.02	$6.60	3,035
2020-03-26	$6.56	$7.26	$6.56	$7.05	$6.63	7,579
2020-03-25	$7.15	$7.61	$6.98	$7.13	$6.70	5,628
2020-03-24	$6.29	$7.08	$6.25	$6.71	$6.31	11,657
2020-03-23	$6.27	$7.06	$6.24	$6.32	$5.94	16,759
2020-03-20	$6.71	$7.48	$6.68	$7.02	$6.60	11,810
2020-03-19	$6.35	$6.91	$6.35	$6.61	$6.21	13,281
2020-03-18	$6.57	$7.58	$6.53	$6.90	$6.49	15,982
2020-03-17	$7.02	$7.52	$7.02	$7.31	$6.87	11,359
2020-03-16	$7.06	$7.47	$7.02	$7.47	$7.02	8,098
2020-03-13	$7.53	$7.67	$7.34	$7.67	$7.21	14,299
2020-03-12	$7.16	$7.50	$7.12	$7.41	$6.96	5,663
2020-03-11	$8.27	$8.27	$8.20	$8.21	$7.72	4,595
2020-03-10	$8.70	$8.70	$8.29	$8.33	$7.83	2,726
2020-03-09	$8.25	$8.25	$8.07	$8.07	$7.59	1,275
2020-03-06	$8.58	$8.84	$8.58	$8.83	$8.30	3,616
2020-03-05	$9.12	$9.12	$8.94	$8.94	$8.41	7,278
2020-03-04	$8.25	$8.71	$8.25	$8.59	$8.08	4,444
2020-03-03	$8.51	$8.51	$8.41	$8.41	$7.91	16,453
2020-03-02	$8.48	$8.66	$8.33	$8.46	$7.96	3,737
2020-02-28	$8.55	$8.68	$8.45	$8.68	$8.16	5,677
2020-02-27	$8.71	$8.86	$8.71	$8.74	$8.22	29,013
2020-02-26	$9.02	$9.06	$8.89	$9.06	$8.52	7,783
2020-02-25	$9.10	$9.14	$8.89	$9.01	$8.47	6,044
2020-02-24	$9.25	$9.30	$8.97	$9.30	$8.74	5,407
2020-02-21	$9.48	$9.54	$9.37	$9.48	$8.91	1,820
2020-02-20	$9.56	$9.60	$9.51	$9.55	$8.98	3,804
2020-02-19	$9.30	$9.51	$9.30	$9.40	$8.84	3,604
2020-02-18	$9.24	$9.54	$9.24	$9.38	$8.82	1,695
2020-02-14	$9.52	$9.63	$9.41	$9.41	$8.85	3,063
2020-02-13	$9.38	$9.48	$9.36	$9.39	$8.83	55,476
2020-02-12	$9.25	$9.28	$9.14	$9.14	$8.59	3,695
2020-02-11	$8.95	$9.07	$8.91	$9.07	$8.53	2,021
2020-02-10	$8.96	$9.06	$8.87	$9.06	$8.52	2,886
2020-02-07	$8.99	$9.14	$8.97	$9.01	$8.47	1,931
2020-02-06	$9.20	$9.35	$9.20	$9.20	$8.65	2,397
2020-02-05	$9.37	$9.49	$9.20	$9.26	$8.71	7,560
2020-02-04	$9.04	$9.27	$9.04	$9.25	$8.70	6,540
2020-02-03	$9.19	$9.23	$9.02	$9.13	$8.58	2,957
2020-01-31	$9.12	$9.12	$8.88	$8.88	$8.35	2,708
2020-01-30	$9.11	$9.15	$8.94	$9.15	$8.60	5,939
2020-01-29	$9.11	$9.28	$9.11	$9.27	$8.72	1,613
2020-01-28	$9.60	$9.67	$9.52	$9.52	$8.95	2,072
2020-01-27	$9.59	$9.68	$9.52	$9.52	$8.95	4,295
2020-01-24	$9.87	$9.95	$9.86	$9.90	$9.31	3,852
2020-01-23	$9.99	$10.12	$9.85	$10.00	$9.40	4,508
2020-01-22	$10.19	$10.25	$10.12	$10.24	$9.63	1,093
2020-01-21	$10.32	$10.32	$10.03	$10.29	$9.68	26,112
2020-01-17	$10.68	$10.80	$10.56	$10.80	$10.15	5,141
2020-01-16	$10.61	$10.81	$10.57	$10.58	$9.95	6,176
2020-01-15	$10.82	$10.82	$10.72	$10.81	$10.16	6,349
2020-01-14	$10.87	$11.08	$10.83	$11.08	$10.42	4,054
2020-01-13	$10.44	$10.78	$10.44	$10.67	$10.04	11,281
2020-01-10	$10.46	$10.50	$10.21	$10.27	$9.66	9,915
2020-01-09	$10.12	$10.17	$9.97	$10.17	$9.56	5,431
2020-01-08	$10.17	$10.21	$10.01	$10.01	$9.41	6,009
2020-01-07	$9.88	$9.90	$9.83	$9.90	$9.31	1,052
2020-01-06	$9.87	$9.91	$9.75	$9.91	$9.31	9,269
2020-01-03	$9.93	$9.97	$9.64	$9.97	$9.37	2,278
2020-01-02	$9.81	$9.81	$9.64	$9.64	$9.06	14,157
2019-12-31	$9.49	$9.52	$9.46	$9.49	$8.92	2,279
2019-12-30	$9.50	$9.54	$9.27	$9.27	$8.72	6,952
2019-12-27	$9.73	$9.73	$9.43	$9.43	$8.87	6,835
2019-12-26	$9.70	$9.70	$9.40	$9.40	$8.84	4,172
2019-12-24	$9.48	$9.65	$9.44	$9.47	$8.90	2,488
2019-12-23	$9.46	$9.59	$9.33	$9.44	$8.88	12,646
2019-12-20	$9.34	$9.50	$9.29	$9.43	$8.87	34,733
2019-12-19	$8.99	$9.29	$8.99	$9.14	$8.59	8,043
2019-12-18	$9.26	$9.35	$9.17	$9.20	$8.65	5,004
2019-12-17	$9.32	$9.32	$9.20	$9.21	$8.66	5,596
2019-12-16	$9.16	$9.41	$9.16	$9.21	$8.66	13,854
2019-12-13	$9.06	$9.29	$9.02	$9.02	$8.48	10,704
2019-12-12	$9.04	$9.13	$8.95	$8.99	$8.45	10,231
2019-12-11	$8.94	$8.97	$8.94	$8.97	$8.43	6,648
2019-12-10	$9.16	$9.16	$8.97	$9.12	$8.43	10,281
2019-12-09	$8.85	$9.05	$8.85	$8.96	$8.28	18,606
2019-12-06	$8.96	$9.19	$8.94	$8.94	$8.26	7,034
2019-12-05	$9.27	$9.31	$9.00	$9.07	$8.38	5,791
2019-12-04	$9.36	$9.36	$9.05	$9.10	$8.41	6,176
2019-12-03	$9.19	$9.20	$8.93	$9.19	$8.50	5,379
2019-12-02	$9.09	$9.64	$9.05	$9.37	$8.66	5,503
2019-11-29	$9.40	$9.40	$9.31	$9.34	$8.64	4,734
2019-11-27	$8.41	$8.70	$8.41	$8.66	$8.01	5,901
2019-11-26	$8.61	$8.84	$8.57	$8.65	$8.00	6,046
2019-11-25	$8.55	$8.84	$8.55	$8.65	$7.99	9,451
2019-11-22	$8.39	$8.65	$8.39	$8.50	$7.86	8,346
2019-11-21	$8.44	$8.55	$8.40	$8.48	$7.84	11,034
2019-11-20	$8.77	$8.77	$8.56	$8.58	$7.93	19,350
2019-11-19	$8.60	$8.75	$8.60	$8.64	$7.99	3,676
2019-11-18	$8.47	$8.67	$8.47	$8.56	$7.91	7,454
2019-11-15	$8.47	$8.58	$8.43	$8.54	$7.89	7,398
2019-11-14	$8.40	$8.63	$8.40	$8.46	$7.82	6,313
2019-11-13	$8.52	$8.67	$8.52	$8.63	$7.98	3,074
2019-11-12	$8.53	$8.89	$8.53	$8.73	$8.07	2,384
2019-11-11	$8.92	$8.96	$8.75	$8.96	$8.28	7,086
2019-11-08	$9.17	$9.17	$8.89	$8.93	$8.26	5,939
2019-11-07	$9.02	$9.10	$9.01	$9.01	$8.33	9,661
2019-11-06	$9.04	$9.23	$9.00	$9.08	$8.39	2,769
2019-11-05	$9.06	$9.10	$8.90	$8.90	$8.23	26,203
2019-11-04	$9.28	$9.32	$9.07	$9.07	$8.38	19,141
2019-11-01	$9.13	$9.17	$9.03	$9.07	$8.38	28,212
2019-10-31	$8.88	$8.97	$8.84	$8.88	$8.21	1,259
2019-10-30	$8.90	$9.05	$8.79	$8.93	$8.25	7,165
2019-10-29	$8.81	$8.97	$8.79	$8.80	$8.14	3,693
2019-10-28	$9.06	$9.06	$8.87	$8.89	$8.22	7,158
2019-10-25	$8.90	$8.94	$8.75	$8.78	$8.12	2,901
2019-10-24	$8.86	$8.90	$8.73	$8.86	$8.19	4,838
2019-10-23	$8.68	$8.85	$8.68	$8.75	$8.09	10,455
2019-10-22	$8.69	$8.77	$8.69	$8.72	$8.06	6,886
2019-10-21	$8.59	$8.76	$8.59	$8.64	$7.99	7,113
2019-10-18	$8.63	$8.63	$8.38	$8.43	$7.79	4,685
2019-10-17	$8.32	$8.49	$8.31	$8.35	$7.72	9,151
2019-10-16	$7.97	$8.00	$7.96	$8.00	$7.40	8,962
2019-10-15	$8.06	$8.06	$7.51	$7.80	$7.21	4,997
2019-10-14	$8.48	$8.52	$8.33	$8.48	$7.84	10,654
2019-10-11	$8.39	$8.45	$8.34	$8.38	$7.74	4,987
2019-10-10	$8.11	$8.16	$8.05	$8.05	$7.44	14,574
2019-10-09	$8.38	$8.38	$8.18	$8.24	$7.62	2,892
2019-10-08	$7.90	$8.09	$7.90	$8.03	$7.42	4,013
2019-10-07	$8.39	$8.43	$8.24	$8.24	$7.62	2,471
2019-10-04	$8.41	$8.41	$8.26	$8.26	$7.64	2,178
2019-10-03	$8.10	$8.33	$8.10	$8.19	$7.57	8,207
2019-10-02	$7.90	$8.18	$7.90	$8.00	$7.40	2,353
2019-10-01	$8.19	$8.29	$8.09	$8.15	$7.53	4,468
2019-09-30	$8.13	$8.22	$8.13	$8.17	$7.55	9,911
2019-09-27	$8.16	$8.20	$8.08	$8.08	$7.47	4,193
2019-09-26	$8.04	$8.31	$8.04	$8.17	$7.55	28,676
2019-09-25	$8.34	$8.50	$8.30	$8.33	$7.70	9,943
2019-09-24	$8.46	$8.53	$8.41	$8.43	$7.79	30,522
2019-09-23	$8.58	$8.68	$8.54	$8.54	$7.89	5,628
2019-09-20	$8.84	$8.84	$8.63	$8.66	$8.01	2,623
2019-09-19	$8.84	$8.84	$8.68	$8.68	$8.02	10,402
2019-09-18	$8.84	$8.84	$8.75	$8.75	$8.09	17,483
2019-09-17	$8.84	$8.88	$8.66	$8.71	$8.05	3,830
2019-09-16	$9.01	$9.05	$8.88	$8.90	$8.23	22,464
2019-09-13	$8.85	$9.07	$8.85	$8.92	$8.25	17,533
2019-09-12	$8.88	$8.91	$8.84	$8.84	$8.17	2,300
2019-09-11	$8.90	$8.94	$8.74	$8.74	$8.08	7,587
2019-09-10	$8.53	$8.64	$8.53	$8.62	$7.97	8,445
2019-09-09	$8.90	$8.90	$8.73	$8.77	$8.11	7,739
2019-09-06	$8.77	$8.90	$8.77	$8.80	$8.13	10,248
2019-09-05	$9.01	$9.01	$8.94	$8.94	$8.26	1,586
2019-09-04	$9.24	$9.24	$9.03	$9.05	$8.37	4,523
2019-09-03	$8.27	$8.39	$8.21	$8.21	$7.59	9,840
2019-08-30	$8.32	$8.58	$8.31	$8.36	$7.73	5,506
2019-08-29	$8.13	$8.51	$8.03	$8.34	$7.71	22,618
2019-08-28	$8.08	$8.39	$8.08	$8.23	$7.61	7,238
2019-08-27	$8.17	$8.49	$8.17	$8.25	$7.63	3,083
2019-08-26	$8.34	$8.59	$8.31	$8.43	$7.79	5,699
2019-08-23	$8.69	$8.75	$8.54	$8.58	$7.93	7,167
2019-08-22	$8.62	$8.85	$8.62	$8.85	$8.18	2,885
2019-08-21	$8.94	$8.94	$8.83	$8.90	$8.23	41,182
2019-08-20	$8.78	$8.78	$8.61	$8.66	$8.00	7,172
2019-08-19	$8.80	$8.85	$8.79	$8.80	$8.14	3,475
2019-08-16	$8.68	$8.84	$8.68	$8.73	$8.07	5,799
2019-08-15	$8.14	$8.34	$8.14	$8.26	$7.64	7,827
2019-08-14	$8.05	$8.09	$7.89	$8.02	$7.42	6,936
2019-08-13	$7.97	$8.33	$7.97	$8.20	$7.58	36,575
2019-08-12	$8.33	$8.52	$8.29	$8.35	$7.72	3,307
2019-08-09	$8.69	$8.69	$8.40	$8.47	$7.83	2,917
2019-08-08	$8.68	$8.72	$8.52	$8.52	$7.88	7,565
2019-08-07	$8.41	$8.60	$8.26	$8.46	$7.82	5,894
2019-08-06	$9.38	$9.41	$9.24	$9.35	$8.03	8,936
2019-08-05	$9.04	$9.08	$8.77	$8.77	$7.54	3,445
2019-08-02	$9.34	$9.42	$9.26	$9.28	$7.98	2,267
2019-08-01	$9.36	$9.49	$9.22	$9.49	$8.16	1,434
2019-07-31	$9.68	$9.68	$9.51	$9.68	$8.32	2,039
2019-07-30	$9.55	$9.57	$9.41	$9.49	$8.16	15,225
2019-07-29	$9.24	$9.24	$9.02	$9.08	$7.80	3,487
2019-07-26	$9.84	$9.88	$9.61	$9.61	$8.26	2,776
2019-07-25	$9.51	$9.72	$9.47	$9.51	$8.17	3,435
2019-07-24	$9.99	$10.20	$9.99	$10.02	$8.61	4,849
2019-07-23	$10.73	$10.86	$10.72	$10.73	$9.22	2,497
2019-07-22	$10.80	$10.84	$10.69	$10.77	$9.26	5,183
2019-07-19	$11.03	$11.05	$10.87	$10.87	$9.34	4,647
2019-07-18	$11.01	$11.01	$10.93	$10.93	$9.39	723
2019-07-17	$10.90	$10.90	$10.73	$10.82	$9.30	4,517
2019-07-16	$10.92	$11.05	$10.92	$11.01	$9.46	2,611
2019-07-15	$10.68	$11.12	$10.68	$11.12	$9.56	2,200
2019-07-12	$10.64	$10.89	$10.60	$10.60	$9.11	2,886
2019-07-11	$10.66	$10.84	$10.65	$10.74	$9.23	13,228
2019-07-10	$10.52	$10.77	$10.52	$10.55	$9.07	5,453
2019-07-09	$10.48	$10.66	$10.30	$10.58	$9.09	27,323
2019-07-08	$10.55	$10.58	$10.48	$10.48	$9.00	4,815
2019-07-05	$10.61	$10.85	$10.61	$10.85	$9.33	1,346
2019-07-03	$10.96	$11.00	$10.74	$10.94	$9.40	3,663
2019-07-02	$11.00	$11.02	$10.75	$10.79	$9.27	4,064
2019-07-01	$11.05	$11.12	$11.01	$11.11	$9.55	4,564
2019-06-28	$10.83	$11.00	$10.76	$10.98	$9.44	342,407
2019-06-27	$10.36	$10.56	$10.36	$10.50	$9.03	11,223
2019-06-26	$9.99	$10.20	$9.99	$10.09	$8.67	3,262
2019-06-25	$10.36	$10.36	$10.16	$10.19	$8.76	2,312
2019-06-24	$10.01	$10.04	$9.93	$10.02	$8.61	2,222
2019-06-21	$9.74	$9.89	$9.67	$9.86	$8.48	2,010
2019-06-20	$9.81	$9.93	$9.69	$9.72	$8.35	4,278
2019-06-19	$9.57	$9.57	$9.35	$9.44	$8.11	4,117
2019-06-18	$9.52	$9.54	$9.42	$9.54	$8.20	5,050
2019-06-17	$9.49	$9.49	$9.40	$9.40	$8.08	1,187
2019-06-14	$9.60	$9.60	$9.34	$9.40	$8.08	20,622
2019-06-13	$9.62	$9.73	$9.59	$9.59	$8.24	20,533
2019-06-12	$9.58	$9.73	$9.58	$9.67	$8.31	18,503
2019-06-11	$9.93	$9.98	$9.82	$9.94	$8.55	36,033
2019-06-10	$9.70	$9.86	$9.70	$9.86	$8.48	307,555
2019-06-07	$8.75	$9.34	$8.75	$9.18	$7.89	111,987
2019-06-06	$8.66	$9.08	$8.63	$9.08	$7.80	8,547
2019-06-05	$8.34	$8.53	$8.33	$8.33	$7.16	2,502
2019-06-04	$8.35	$8.41	$8.24	$8.28	$7.12	1,954
2019-06-03	$8.29	$8.44	$8.29	$8.44	$7.25	2,789
2019-05-31	$8.52	$8.55	$8.47	$8.47	$7.28	3,653
2019-05-30	$8.45	$8.57	$8.42	$8.45	$7.26	3,490
2019-05-29	$8.66	$8.67	$8.57	$8.62	$7.41	2,009
2019-05-28	$8.77	$8.89	$8.77	$8.85	$7.61	2,712
2019-05-24	$8.65	$8.69	$8.65	$8.69	$7.47	1,961
2019-05-23	$8.79	$8.81	$8.65	$8.79	$7.56	1,678
2019-05-22	$8.78	$8.92	$8.78	$8.89	$7.64	1,706
2019-05-21	$8.92	$9.05	$8.92	$8.96	$7.70	97,923
2019-05-20	$9.07	$9.07	$8.96	$9.07	$7.80	49,553
2019-05-17	$9.37	$9.43	$9.32	$9.32	$8.01	45,718
2019-05-16	$9.58	$9.59	$9.58	$9.59	$8.25	1,079
2019-05-15	$9.40	$9.46	$9.40	$9.46	$8.13	1,918
2019-05-14	$9.26	$9.48	$9.26	$9.48	$8.15	2,297
2019-05-13	$9.85	$9.88	$9.71	$9.71	$8.35	3,230
2019-05-10	$9.76	$9.92	$9.76	$9.87	$8.48	1,084
2019-05-09	$9.81	$9.86	$9.64	$9.86	$8.48	2,803
2019-05-08	$9.92	$9.93	$9.79	$9.79	$8.41	1,267
2019-05-07	$9.95	$10.07	$9.91	$9.91	$8.52	1,621
2019-05-06	$10.32	$10.36	$10.10	$10.10	$8.68	1,798
2019-05-03	$10.64	$10.72	$10.58	$10.62	$9.12	1,399
2019-05-02	$10.75	$10.75	$10.56	$10.56	$9.08	1,079
2019-05-01	$10.60	$10.79	$10.60	$10.79	$9.27	1,093
2019-04-30	$10.56	$10.64	$10.56	$10.64	$9.14	1,464
2019-04-29	$10.59	$10.85	$10.59	$10.85	$9.33	1,583
2019-04-26	$10.83	$11.02	$10.83	$10.99	$9.45	3,115
2019-04-25	$10.61	$10.78	$10.61	$10.65	$9.15	1,202
2019-04-24	$10.84	$11.13	$10.84	$11.13	$9.57	1,128
2019-04-23	$10.81	$10.81	$10.69	$10.69	$9.19	1,844
2019-04-22	$11.17	$11.17	$11.13	$11.13	$9.57	2,159
2019-04-18	$11.14	$11.20	$11.14	$11.15	$9.58	62,947
2019-04-17	$11.04	$11.04	$10.93	$11.04	$9.49	84,683
2019-04-16	$10.75	$10.82	$10.75	$10.80	$9.28	879
2019-04-15	$10.91	$10.91	$10.81	$10.83	$9.31	1,973
2019-04-12	$10.73	$10.92	$10.73	$10.78	$9.27	3,703
2019-04-11	$10.86	$10.87	$10.83	$10.83	$9.31	2,673
2019-04-10	$10.98	$11.07	$10.97	$11.01	$9.46	4,947
2019-04-09	$10.49	$10.49	$10.45	$10.45	$8.98	1,538
2019-04-08	$10.52	$10.61	$10.48	$10.53	$9.05	1,173
2019-04-05	$10.57	$10.57	$10.48	$10.48	$9.01	977
2019-04-04	$10.43	$10.58	$10.43	$10.43	$8.96	1,019
2019-04-03	$10.45	$10.48	$10.45	$10.48	$9.01	3,848
2019-04-02	$10.20	$10.20	$10.20	$10.20	$8.77	1,034
2019-04-01	$10.25	$10.25	$10.25	$10.25	$8.81	1,481
2019-03-29	$9.83	$10.14	$9.83	$10.01	$8.60	1,851
2019-03-28	$9.77	$10.01	$9.77	$10.01	$8.60	1,364
2019-03-27	$9.92	$9.92	$9.77	$9.78	$8.41	1,332
2019-03-26	$9.87	$10.02	$9.84	$9.87	$8.48	4,673
2019-03-25	$9.81	$10.08	$9.81	$9.85	$8.46	1,309
2019-03-22	$9.73	$9.73	$9.69	$9.69	$8.33	855
2019-03-21	$10.30	$10.30	$9.96	$9.96	$8.56	659
2019-03-20	$10.21	$10.52	$10.21	$10.22	$8.78	1,052
2019-03-19	$10.28	$10.28	$10.28	$10.28	$8.84	388
2019-03-18	$10.28	$10.28	$10.28	$10.28	$8.84	681
2019-03-15	$10.15	$10.24	$10.05	$10.05	$8.64	9,929
2019-03-14	$9.92	$9.92	$9.92	$9.92	$8.53	362
2019-03-13	$10.09	$10.09	$10.09	$10.09	$8.67	452
2019-03-12	$9.88	$9.93	$9.88	$9.93	$8.54	1,247
2019-03-11	$9.70	$10.11	$9.70	$9.91	$8.52	2,144
2019-03-08	$9.94	$10.01	$9.83	$9.83	$8.45	2,516
2019-03-07	$10.05	$10.05	$10.05	$10.05	$8.64	699
2019-03-06	$10.14	$10.31	$10.08	$10.19	$8.76	1,534
2019-03-05	$9.52	$9.56	$9.38	$9.38	$8.06	801
2019-03-04	$9.26	$9.59	$9.26	$9.26	$7.96	1,379
2019-03-01	$9.64	$9.64	$9.45	$9.64	$8.29	1,429
2019-02-28	$9.45	$9.56	$9.45	$9.56	$8.22	1,476
2019-02-27	$9.28	$9.37	$9.24	$9.24	$7.94	4,537
2019-02-26	$9.20	$9.57	$9.20	$9.57	$8.23	1,529
2019-02-25	$9.08	$9.50	$9.08	$9.24	$7.94	9,143
2019-02-22	$8.99	$8.99	$8.99	$8.99	$7.73	326
2019-02-21	$9.26	$9.31	$8.99	$8.99	$7.73	1,348
2019-02-20	$9.33	$9.33	$9.08	$9.25	$7.95	18,869
2019-02-19	$8.74	$9.07	$8.69	$8.70	$7.48	4,309
2019-02-15	$9.15	$9.15	$8.94	$8.94	$7.68	939
2019-02-14	$8.94	$9.19	$8.94	$8.98	$7.72	2,231
2019-02-13	$9.19	$9.30	$9.04	$9.04	$7.77	769
2019-02-12	$9.23	$9.23	$9.22	$9.22	$7.92	986
2019-02-11	$9.05	$9.12	$9.01	$9.01	$7.74	1,159
2019-02-08	$8.95	$9.04	$8.71	$8.71	$7.49	3,280
2019-02-07	$8.58	$8.58	$8.58	$8.58	$7.37	499
2019-02-06	$8.81	$8.95	$8.66	$8.66	$7.44	2,196
2019-02-05	$8.91	$8.91	$8.71	$8.71	$7.49	874
2019-02-04	$8.62	$8.62	$8.62	$8.62	$7.41	518
2019-02-01	$8.87	$8.87	$8.74	$8.84	$7.60	4,034
2019-01-31	$9.06	$9.07	$8.77	$9.07	$7.80	4,846
2019-01-30	$8.61	$8.69	$8.61	$8.69	$7.47	2,790
2019-01-29	$8.82	$8.82	$8.57	$8.57	$7.37	3,084
2019-01-28	$8.44	$8.55	$8.24	$8.48	$7.29	10,294
2019-01-25	$8.45	$8.45	$8.30	$8.30	$7.13	3,252
2019-01-24	$8.43	$8.43	$8.17	$8.20	$7.05	4,149
2019-01-23	$8.48	$8.49	$8.35	$8.35	$7.18	4,796
2019-01-22	$8.38	$8.38	$8.08	$8.36	$7.19	5,789
2019-01-18	$7.98	$8.17	$7.85	$8.01	$6.88	7,146
2019-01-17	$8.21	$8.30	$8.12	$8.30	$7.13	2,879
2019-01-16	$8.28	$8.28	$8.22	$8.28	$7.12	2,392
2019-01-15	$7.69	$7.91	$7.69	$7.91	$6.80	1,347
2019-01-14	$8.06	$8.07	$7.92	$8.07	$6.94	16,533
2019-01-11	$8.01	$8.10	$7.94	$8.10	$6.96	4,757
2019-01-10	$8.10	$8.42	$8.10	$8.42	$7.24	4,488
2019-01-09	$8.07	$8.35	$8.07	$8.09	$6.95	3,042
2019-01-08	$8.26	$8.35	$8.26	$8.35	$7.18	1,077
2019-01-07	$8.17	$8.23	$8.01	$8.10	$6.96	4,766
2019-01-04	$8.17	$8.19	$8.01	$8.19	$7.04	5,230
2019-01-03	$8.09	$8.09	$8.01	$8.01	$6.88	1,798
2019-01-02	$8.31	$8.39	$8.17	$8.34	$7.17	7,637
2018-12-31	$8.15	$8.25	$8.15	$8.25	$7.09	7,055
2018-12-28	$8.36	$8.36	$8.01	$8.15	$7.01	4,245
2018-12-27	$8.27	$8.27	$7.80	$7.80	$6.70	2,878
2018-12-26	$8.13	$8.45	$8.02	$8.09	$6.95	5,807
2018-12-24	$8.13	$8.42	$8.13	$8.35	$7.18	3,279
2018-12-21	$8.15	$8.32	$8.04	$8.32	$7.15	4,286
2018-12-20	$8.21	$8.21	$8.00	$8.09	$6.95	2,368
2018-12-19	$8.02	$8.24	$7.87	$8.24	$7.08	3,579
2018-12-18	$8.30	$8.30	$8.01	$8.01	$6.88	5,222
2018-12-17	$8.31	$8.31	$7.99	$7.99	$6.87	9,154
2018-12-14	$8.31	$8.49	$8.31	$8.31	$7.14	5,597
2018-12-13	$8.27	$8.33	$8.15	$8.15	$7.01	10,499
2018-12-12	$8.19	$8.31	$8.08	$8.08	$6.95	4,765
2018-12-11	$8.03	$8.30	$7.95	$8.07	$6.94	15,172
2018-12-10	$8.21	$8.37	$8.13	$8.13	$6.84	4,466
2018-12-07	$8.19	$8.45	$8.11	$8.28	$6.97	7,474
2018-12-06	$8.13	$8.40	$8.13	$8.21	$6.91	39,733
2018-12-04	$8.41	$8.65	$8.26	$8.26	$6.95	4,101
2018-12-03	$8.33	$8.61	$8.32	$8.32	$7.00	7,280
2018-11-30	$8.53	$8.53	$8.27	$8.27	$6.96	4,158
2018-11-29	$8.47	$8.63	$8.29	$8.30	$6.99	3,522
2018-11-28	$9.16	$9.16	$8.86	$8.86	$7.46	3,452
2018-11-27	$8.61	$8.75	$8.61	$8.61	$7.25	2,303
2018-11-26	$9.08	$9.08	$8.77	$8.77	$7.38	4,427
2018-11-23	$8.55	$9.11	$8.55	$9.11	$7.67	518
2018-11-21	$9.02	$9.02	$8.74	$8.74	$7.36	4,909
2018-11-20	$8.80	$8.86	$8.47	$8.47	$7.13	2,678
2018-11-19	$9.10	$9.10	$8.83	$9.10	$7.66	2,161
2018-11-16	$8.70	$9.11	$8.70	$9.11	$7.67	2,972
2018-11-15	$8.66	$8.90	$8.66	$8.90	$7.49	5,340
2018-11-14	$8.92	$8.92	$8.60	$8.60	$7.24	3,294
2018-11-13	$8.74	$8.97	$8.74	$8.75	$7.36	1,926
2018-11-12	$9.10	$9.10	$8.78	$8.83	$7.43	3,121
2018-11-09	$8.90	$9.05	$8.90	$9.05	$7.62	686
2018-11-08	$9.09	$9.29	$9.06	$9.29	$7.82	8,337
2018-11-07	$9.08	$9.29	$9.08	$9.08	$7.64	8,543
2018-11-06	$9.22	$9.22	$9.10	$9.22	$7.76	4,222
2018-11-05	$8.85	$9.21	$8.85	$9.08	$7.64	7,696
2018-11-02	$9.02	$9.35	$8.87	$8.91	$7.50	6,454
2018-11-01	$8.86	$9.16	$8.86	$8.96	$7.54	2,532
2018-10-31	$8.89	$8.89	$8.60	$8.70	$7.32	4,403
2018-10-30	$8.61	$8.75	$8.52	$8.52	$7.17	2,927
2018-10-29	$8.78	$8.78	$8.70	$8.73	$7.35	3,512
2018-10-26	$8.68	$8.70	$8.37	$8.38	$7.05	4,185
2018-10-25	$8.90	$8.94	$8.72	$8.72	$7.34	10,939
2018-10-24	$9.01	$9.01	$8.64	$8.64	$7.27	3,508
2018-10-23	$8.93	$9.04	$8.82	$8.82	$7.42	4,158
2018-10-22	$8.66	$9.18	$8.66	$8.85	$7.45	2,701
2018-10-19	$8.76	$8.76	$8.51	$8.76	$7.37	12,794
2018-10-18	$8.48	$8.72	$8.43	$8.72	$7.34	9,394
2018-10-17	$8.44	$8.67	$8.39	$8.67	$7.30	5,911
2018-10-16	$8.63	$8.68	$8.63	$8.68	$7.31	2,766
2018-10-15	$8.97	$9.12	$8.93	$8.97	$7.55	9,907
2018-10-12	$9.82	$9.82	$9.55	$9.82	$8.26	10,126
2018-10-11	$9.78	$9.78	$9.19	$9.78	$8.23	3,932
2018-10-10	$10.06	$10.06	$9.83	$9.89	$8.32	5,927
2018-10-09	$10.02	$10.02	$10.02	$10.02	$8.43	358
2018-10-08	$10.07	$10.07	$9.88	$10.07	$8.48	978
2018-10-05	$10.46	$10.46	$10.24	$10.24	$8.62	2,824
2018-10-04	$10.25	$10.25	$9.94	$9.94	$8.37	1,617
2018-10-03	$9.87	$9.87	$9.87	$9.87	$8.31	825
2018-10-02	$10.16	$10.16	$9.95	$9.98	$8.40	2,470
2018-10-01	$10.07	$10.40	$10.07	$10.08	$8.48	2,657
2018-09-28	$10.33	$10.36	$10.19	$10.19	$8.58	2,543
2018-09-27	$10.15	$10.42	$10.04	$10.14	$8.53	2,043
2018-09-26	$10.24	$10.35	$10.18	$10.35	$8.71	7,031
2018-09-25	$10.27	$10.34	$10.12	$10.34	$8.70	1,299
2018-09-24	$10.31	$10.31	$10.15	$10.15	$8.54	37,450
2018-09-21	$10.19	$10.37	$10.19	$10.37	$8.73	933
2018-09-20	$10.04	$10.29	$10.04	$10.04	$8.45	3,272
2018-09-19	$9.90	$10.03	$9.90	$9.95	$8.37	3,183
2018-09-18	$10.05	$10.10	$9.91	$9.96	$8.38	1,829
2018-09-17	$9.86	$9.86	$9.82	$9.86	$8.30	1,058
2018-09-14	$9.90	$10.10	$9.90	$9.90	$8.33	1,598
2018-09-13	$9.78	$10.01	$9.78	$10.01	$8.42	862
2018-09-12	$9.06	$9.14	$9.06	$9.14	$7.69	940
2018-09-11	$8.82	$9.01	$8.82	$9.00	$7.57	1,540
2018-09-10	$9.20	$9.20	$8.91	$9.08	$7.64	1,422
2018-09-07	$9.18	$9.33	$9.14	$9.33	$7.85	1,268
2018-09-06	$9.09	$9.25	$9.01	$9.25	$7.79	3,449
2018-09-05	$9.25	$9.25	$9.25	$9.25	$7.79	478
2018-09-04	$9.30	$9.30	$9.30	$9.30	$7.83	592
2018-08-31	$9.37	$9.37	$9.11	$9.11	$7.67	1,192
2018-08-30	$9.64	$9.64	$9.37	$9.64	$8.11	1,023
2018-08-29	$9.80	$9.87	$9.55	$9.87	$8.31	3,657
2018-08-28	$9.45	$9.45	$9.08	$9.08	$7.64	1,091
2018-08-27	$9.16	$9.45	$9.16	$9.18	$7.73	1,297
2018-08-24	$9.03	$9.24	$9.03	$9.03	$7.60	1,466
2018-08-23	$9.10	$9.10	$9.00	$9.00	$7.57	4,669
2018-08-22	$9.15	$9.15	$8.94	$9.15	$7.70	1,968
2018-08-21	$9.07	$9.07	$8.95	$9.07	$7.63	3,570
2018-08-20	$8.72	$8.72	$8.72	$8.72	$7.34	873
2018-08-17	$8.42	$8.75	$8.42	$8.51	$7.16	2,017
2018-08-16	$8.68	$8.68	$8.59	$8.68	$7.31	2,589
2018-08-15	$8.62	$8.62	$8.36	$8.36	$7.04	2,462
2018-08-14	$8.62	$8.75	$8.62	$8.67	$7.30	3,507
2018-08-13	$9.19	$9.19	$8.98	$9.09	$7.65	3,487
2018-08-10	$9.29	$9.29	$9.08	$9.08	$7.64	1,418
2018-08-09	$9.18	$9.34	$9.18	$9.22	$7.76	1,027
2018-08-08	$9.23	$9.23	$9.23	$9.23	$7.77	1,179
2018-08-07	$9.32	$9.32	$9.12	$9.32	$7.84	891
2018-08-06	$9.04	$9.04	$8.93	$8.93	$7.51	978
2018-08-03	$9.25	$9.32	$9.17	$9.32	$7.84	2,889
2018-08-02	$9.26	$9.43	$9.26	$9.40	$7.91	1,464
2018-08-01	$9.76	$9.79	$9.72	$9.79	$8.24	730
2018-07-31	$9.96	$9.96	$9.86	$9.86	$8.30	1,923
2018-07-30	$10.54	$10.60	$10.54	$10.60	$8.92	991
2018-07-27	$11.08	$11.08	$10.68	$10.68	$8.53	1,758
2018-07-26	$11.10	$11.10	$10.94	$11.10	$8.86	1,336
2018-07-25	$10.79	$11.02	$10.75	$11.02	$8.80	808
2018-07-24	$10.51	$10.51	$10.40	$10.40	$8.30	993
2018-07-23	$10.42	$10.61	$10.42	$10.61	$8.47	771
2018-07-20	$10.48	$10.48	$10.42	$10.48	$8.37	495
2018-07-19	$10.62	$10.62	$10.40	$10.40	$8.30	1,617
2018-07-18	$10.72	$10.72	$10.68	$10.72	$8.56	842
2018-07-17	$10.94	$10.94	$10.94	$10.94	$8.73	932
2018-07-16	$11.23	$11.23	$11.04	$11.23	$8.97	597
2018-07-13	$11.42	$11.42	$11.10	$11.10	$8.86	912
2018-07-12	$11.05	$11.22	$10.95	$10.95	$8.74	26,483
2018-07-11	$10.77	$10.77	$10.77	$10.77	$8.60	1,690
2018-07-10	$11.34	$11.34	$11.30	$11.34	$9.05	2,516
2018-07-09	$10.64	$10.94	$10.64	$10.94	$8.73	1,224
2018-07-06	$10.53	$10.58	$10.53	$10.58	$8.45	1,017
2018-07-05	$10.45	$10.72	$10.45	$10.72	$8.56	728
2018-07-03	$11.16	$11.20	$11.16	$11.20	$8.94	742
2018-07-02	$11.30	$11.30	$11.00	$11.30	$9.02	3,991
2018-06-29	$11.34	$11.34	$11.11	$11.11	$8.87	753
2018-06-28	$11.09	$11.35	$11.00	$11.35	$9.06	907
2018-06-27	$11.27	$11.36	$11.27	$11.36	$9.07	606
2018-06-26	$11.07	$11.30	$11.07	$11.30	$9.02	1,017
2018-06-25	$11.00	$11.33	$11.00	$11.00	$8.78	1,808
2018-06-22	$11.78	$12.06	$11.78	$12.06	$9.63	1,194
2018-06-21	$12.05	$12.31	$11.96	$12.31	$9.83	1,481
2018-06-20	$12.03	$12.32	$11.93	$12.32	$9.84	1,443
2018-06-19	$12.37	$12.37	$11.85	$11.86	$9.47	803
2018-06-18	$12.74	$12.83	$12.50	$12.83	$10.24	2,791
2018-06-15	$12.64	$12.85	$12.64	$12.80	$10.22	1,271
2018-06-14	$12.93	$12.93	$12.57	$12.57	$10.04	1,635
2018-06-13	$12.64	$13.01	$12.60	$13.01	$10.39	1,438
2018-06-12	$12.70	$12.98	$12.70	$12.98	$10.36	3,091
2018-06-11	$12.60	$12.74	$12.60	$12.74	$10.17	1,635
2018-06-08	$12.96	$13.21	$12.96	$13.21	$10.55	2,417
2018-06-07	$14.30	$14.30	$14.04	$14.05	$11.22	1,885
2018-06-06	$14.43	$14.43	$14.43	$14.43	$11.52	711
2018-06-05	$14.35	$14.35	$14.31	$14.35	$11.46	963
2018-06-04	$14.02	$14.38	$14.02	$14.11	$11.27	1,239
2018-06-01	$13.75	$13.80	$13.75	$13.75	$10.98	3,335
2018-05-31	$13.51	$13.79	$13.51	$13.79	$11.01	1,061
2018-05-30	$12.98	$12.98	$12.98	$12.98	$10.36	456
2018-05-29	$12.64	$13.10	$12.64	$12.98	$10.36	2,387
2018-05-25	$12.84	$13.25	$12.84	$13.10	$10.46	1,234
2018-05-24	$13.25	$13.51	$13.25	$13.51	$10.79	2,589
2018-05-23	$13.47	$13.47	$13.47	$13.47	$10.75	499
2018-05-22	$13.07	$13.47	$13.07	$13.47	$10.75	2,269
2018-05-21	$13.10	$13.50	$13.10	$13.48	$10.76	1,188
2018-05-18	$13.26	$13.30	$13.23	$13.23	$10.56	1,748
2018-05-17	$12.88	$13.36	$12.88	$13.36	$10.67	694
2018-05-16	$13.67	$13.67	$13.33	$13.33	$10.64	1,074
2018-05-15	$13.23	$13.40	$13.06	$13.40	$10.70	1,118
2018-05-14	$13.35	$13.36	$13.29	$13.29	$10.61	3,754
2018-05-11	$13.36	$13.53	$13.36	$13.53	$10.80	1,750
2018-05-10	$13.27	$13.50	$13.27	$13.50	$10.78	2,400
2018-05-09	$13.27	$13.27	$13.27	$13.27	$10.60	687
2018-05-08	$13.64	$13.64	$13.26	$13.55	$10.81	1,508
2018-05-07	$12.96	$13.10	$12.96	$13.10	$10.46	2,152
2018-05-04	$12.53	$12.53	$12.53	$12.53	$10.00	598
2018-05-03	$12.85	$12.89	$12.53	$12.53	$10.00	1,247
2018-05-02	$12.86	$12.94	$12.75	$12.75	$10.18	36,712
2018-05-01	$13.01	$13.04	$12.61	$13.04	$10.41	1,359
2018-04-30	$13.10	$13.10	$13.00	$13.05	$10.42	1,168
2018-04-27	$12.87	$12.97	$12.76	$12.76	$10.19	2,505
2018-04-26	$13.27	$13.27	$13.00	$13.06	$10.43	1,860
2018-04-25	$12.95	$13.02	$12.95	$13.02	$10.40	1,310
2018-04-24	$13.02	$13.02	$12.66	$12.66	$10.11	964
2018-04-23	$12.63	$12.71	$12.40	$12.53	$10.00	1,550
2018-04-20	$12.86	$12.86	$12.48	$12.76	$10.19	1,553
2018-04-19	$12.65	$13.10	$12.65	$12.70	$10.14	1,665
2018-04-18	$13.05	$13.05	$12.98	$13.05	$10.42	1,781
2018-04-17	$13.07	$13.57	$13.07	$13.57	$10.83	2,141
2018-04-16	$12.61	$12.61	$12.42	$12.56	$10.03	2,919
2018-04-13	$12.67	$12.67	$12.33	$12.33	$9.84	2,187
2018-04-12	$12.50	$12.66	$12.50	$12.66	$10.11	3,029
2018-04-11	$12.76	$12.76	$12.60	$12.76	$10.19	2,346
2018-04-10	$12.75	$12.78	$12.65	$12.78	$10.20	21,729
2018-04-09	$12.32	$12.48	$12.32	$12.45	$9.94	1,534
2018-04-06	$12.24	$12.24	$11.92	$12.08	$9.65	1,457
2018-04-05	$11.96	$11.96	$11.96	$11.96	$9.55	828
2018-04-04	$11.86	$11.86	$11.77	$11.86	$9.47	1,256
2018-04-03	$11.75	$11.75	$11.60	$11.75	$9.38	2,276
2018-04-02	$11.49	$11.49	$11.38	$11.49	$9.17	1,311
2018-03-29	$11.40	$11.40	$11.39	$11.40	$9.10	4,662
2018-03-28	$11.38	$11.41	$11.38	$11.41	$9.11	1,690
2018-03-27	$11.48	$11.49	$11.33	$11.44	$9.13	1,437
2018-03-26	$11.78	$11.84	$11.52	$11.52	$9.20	1,158
2018-03-23	$11.86	$11.86	$11.82	$11.86	$9.47	1,098
2018-03-22	$11.42	$11.79	$11.42	$11.79	$9.41	1,607
2018-03-21	$11.82	$11.88	$11.81	$11.88	$9.49	3,203
2018-03-20	$11.46	$11.78	$11.46	$11.74	$9.38	2,063
2018-03-19	$11.52	$11.54	$11.46	$11.46	$9.15	1,285
2018-03-16	$11.45	$11.46	$11.43	$11.43	$9.13	2,721
2018-03-15	$11.31	$11.61	$11.29	$11.61	$9.27	3,140
2018-03-14	$11.59	$11.65	$11.57	$11.65	$9.30	2,368
2018-03-13	$11.37	$11.43	$11.37	$11.43	$9.13	2,647
2018-03-12	$11.11	$11.34	$11.11	$11.34	$9.05	1,284
2018-03-09	$11.36	$11.42	$11.16	$11.36	$9.07	5,737
2018-03-08	$11.25	$11.31	$11.06	$11.06	$8.83	2,402
2018-03-07	$11.21	$11.21	$10.97	$11.20	$8.94	3,997
2018-03-06	$11.16	$11.16	$10.97	$11.12	$8.88	1,764
2018-03-05	$11.02	$11.14	$10.85	$11.14	$8.89	1,794
2018-03-02	$11.16	$11.40	$11.15	$11.37	$9.08	3,208
2018-03-01	$11.08	$11.14	$10.83	$11.14	$8.89	2,244
2018-02-28	$11.16	$11.16	$10.94	$11.10	$8.86	2,964
2018-02-27	$11.13	$11.13	$10.98	$11.00	$8.78	2,335
2018-02-26	$10.89	$11.15	$10.89	$11.07	$8.84	3,233
2018-02-23	$10.85	$10.92	$10.81	$10.92	$8.72	1,348
2018-02-22	$10.84	$10.87	$10.83	$10.87	$8.68	3,748
2018-02-21	$10.85	$10.98	$10.73	$10.98	$8.77	1,471
2018-02-20	$10.85	$10.85	$10.80	$10.85	$8.66	7,470
2018-02-16	$10.82	$10.86	$10.82	$10.86	$8.67	4,668
2018-02-15	$10.86	$10.91	$10.45	$10.91	$8.71	5,319
2018-02-14	$10.66	$10.79	$10.66	$10.79	$8.62	1,363
2018-02-13	$10.71	$10.75	$10.62	$10.75	$8.58	2,314
2018-02-12	$10.48	$10.60	$10.40	$10.60	$8.46	1,432
2018-02-09	$10.49	$10.73	$10.37	$10.66	$8.51	5,099
2018-02-08	$11.26	$11.26	$11.16	$11.26	$8.99	3,180
2018-02-07	$10.97	$11.02	$10.67	$11.02	$8.80	2,803
2018-02-06	$10.28	$11.20	$10.28	$11.20	$8.94	3,392
2018-02-05	$11.26	$11.26	$11.19	$11.26	$8.99	1,981
2018-02-02	$11.66	$11.66	$11.40	$11.51	$9.19	1,949
2018-02-01	$11.57	$11.57	$11.52	$11.57	$9.24	4,664
2018-01-31	$11.30	$11.37	$11.25	$11.37	$9.08	5,322
2018-01-30	$11.20	$11.20	$11.13	$11.17	$8.92	5,691
2018-01-29	$11.27	$11.30	$11.00	$11.24	$8.97	2,493
2018-01-26	$11.28	$11.28	$11.18	$11.23	$8.97	3,576
2018-01-25	$11.15	$11.20	$11.15	$11.20	$8.94	2,546
2018-01-24	$11.36	$11.36	$11.31	$11.35	$9.06	5,218
2018-01-23	$11.05	$11.13	$10.90	$11.09	$8.85	8,362
2018-01-22	$10.62	$10.83	$10.50	$10.74	$8.57	10,399
2018-01-19	$10.46	$10.46	$10.37	$10.46	$8.35	5,182
2018-01-18	$10.65	$10.72	$10.51	$10.66	$8.51	3,667
2018-01-17	$11.05	$11.10	$11.01	$11.10	$8.86	2,729
2018-01-16	$11.05	$11.05	$10.77	$10.97	$8.76	3,785
2018-01-12	$10.95	$10.99	$10.74	$10.74	$8.58	5,419
2018-01-11	$10.94	$10.98	$10.87	$10.98	$8.77	2,401
2018-01-10	$10.95	$10.95	$10.87	$10.95	$8.74	3,098
2018-01-09	$10.91	$10.92	$10.91	$10.92	$8.72	2,505
2018-01-08	$10.99	$10.99	$10.94	$10.94	$8.74	2,479
2018-01-05	$10.82	$10.88	$10.82	$10.88	$8.69	1,248
2018-01-04	$11.19	$11.26	$10.98	$11.04	$8.81	2,746
2018-01-03	$11.21	$11.21	$10.99	$11.06	$8.83	3,323
2018-01-02	$10.36	$10.55	$10.36	$10.52	$8.40	2,964
2017-12-29	$10.59	$10.59	$10.54	$10.59	$8.46	2,152
2017-12-28	$10.59	$10.59	$10.40	$10.40	$8.30	2,189
2017-12-27	$10.57	$10.57	$10.53	$10.53	$8.41	1,119
2017-12-26	$10.48	$10.67	$10.48	$10.67	$8.52	1,942
2017-12-22	$10.67	$10.67	$10.47	$10.47	$8.36	1,364
2017-12-21	$10.69	$10.69	$10.47	$10.47	$8.36	5,098
2017-12-20	$10.36	$10.60	$10.36	$10.55	$8.43	2,129
2017-12-19	$10.18	$10.48	$10.18	$10.29	$8.22	3,557
2017-12-18	$10.48	$10.48	$10.28	$10.44	$8.33	3,566
2017-12-15	$10.36	$10.55	$10.33	$10.40	$8.30	3,020
2017-12-14	$10.24	$10.37	$10.24	$10.27	$8.20	48,959
2017-12-13	$10.42	$10.58	$10.38	$10.39	$8.30	5,437
2017-12-12	$10.51	$10.55	$10.37	$10.51	$8.39	1,221
2017-12-11	$10.38	$10.63	$10.38	$10.46	$8.35	1,662
2017-12-08	$10.73	$10.73	$10.69	$10.69	$8.54	1,437
2017-12-07	$10.53	$10.54	$10.51	$10.53	$8.41	4,346
2017-12-06	$10.14	$10.46	$10.14	$10.38	$8.29	2,408
2017-12-05	$10.61	$10.61	$10.53	$10.56	$8.43	3,262
2017-12-04	$10.65	$10.65	$10.55	$10.55	$8.42	1,402
2017-12-01	$10.80	$10.80	$10.61	$10.80	$8.62	2,243
2017-11-30	$11.02	$11.10	$10.76	$11.05	$8.71	1,254
2017-11-29	$11.21	$11.31	$10.93	$10.93	$8.62	1,081
2017-11-28	$11.40	$11.47	$11.39	$11.40	$8.99	3,012
2017-11-27	$11.42	$11.50	$11.39	$11.50	$9.07	1,396
2017-11-24	$11.60	$11.60	$11.60	$11.60	$9.15	1,064
2017-11-22	$11.41	$11.68	$11.41	$11.68	$9.21	1,831
2017-11-21	$11.38	$11.53	$11.13	$11.53	$9.09	4,673
2017-11-20	$10.76	$10.91	$10.60	$10.91	$8.60	3,439
2017-11-17	$10.71	$10.71	$10.71	$10.71	$8.45	466
2017-11-16	$10.75	$10.75	$10.71	$10.71	$8.45	894
2017-11-15	$10.64	$10.64	$10.59	$10.64	$8.39	811
2017-11-14	$10.52	$10.87	$10.50	$10.87	$8.57	2,116
2017-11-13	$10.54	$10.57	$10.43	$10.57	$8.34	10,521
2017-11-10	$10.55	$10.59	$10.55	$10.56	$8.33	4,769
2017-11-09	$10.55	$10.59	$10.55	$10.59	$8.35	1,191
2017-11-08	$10.59	$10.64	$10.59	$10.64	$8.39	2,214
2017-11-07	$10.80	$10.82	$10.55	$10.82	$8.53	1,717
2017-11-06	$11.00	$11.00	$11.00	$11.00	$8.68	806
2017-11-03	$10.84	$10.89	$10.69	$10.89	$8.59	1,666
2017-11-02	$10.43	$10.66	$10.43	$10.66	$8.41	1,690
2017-11-01	$10.55	$10.59	$10.55	$10.58	$8.34	1,159
2017-10-31	$10.53	$10.53	$10.45	$10.53	$8.30	4,546
2017-10-30	$10.56	$10.56	$10.56	$10.56	$8.33	1,267
2017-10-27	$10.70	$10.70	$10.70	$10.70	$8.44	900
2017-10-26	$10.65	$10.70	$10.65	$10.70	$8.44	1,942
2017-10-25	$10.87	$10.92	$10.73	$10.92	$8.61	2,455
2017-10-24	$11.14	$11.14	$11.14	$11.14	$8.79	632
2017-10-23	$11.03	$11.08	$11.02	$11.02	$8.69	3,234
2017-10-20	$11.05	$11.05	$11.01	$11.05	$8.71	2,549
2017-10-19	$11.20	$11.20	$11.07	$11.20	$8.83	2,397
2017-10-18	$11.13	$11.16	$11.05	$11.13	$8.78	3,772
2017-10-17	$11.19	$11.19	$11.15	$11.19	$8.83	1,098
2017-10-16	$11.24	$11.24	$11.08	$11.08	$8.74	1,519
2017-10-13	$11.35	$11.35	$11.31	$11.35	$8.95	1,883
2017-10-12	$11.37	$11.37	$11.32	$11.32	$8.93	1,384
2017-10-11	$11.65	$11.65	$11.55	$11.60	$9.15	6,013
2017-10-10	$11.72	$11.72	$11.72	$11.72	$9.24	1,000
2017-10-09	$11.63	$11.63	$11.58	$11.58	$9.14	686
2017-10-06	$11.71	$11.74	$11.56	$11.72	$9.24	4,645
2017-10-05	$11.97	$11.97	$11.87	$11.97	$9.44	1,010
2017-10-04	$11.97	$11.97	$11.77	$11.97	$9.44	2,988
2017-10-03	$11.72	$12.04	$11.72	$11.72	$9.24	4,743
2017-10-02	$12.08	$12.17	$11.84	$11.84	$9.34	3,353
2017-09-29	$11.89	$12.09	$11.89	$12.09	$9.54	1,222
2017-09-28	$11.70	$12.00	$11.70	$12.00	$9.46	1,074
2017-09-27	$11.92	$12.13	$11.88	$11.89	$9.38	23,129
2017-09-26	$11.64	$11.66	$11.64	$11.66	$9.20	1,687
2017-09-25	$11.48	$11.48	$11.18	$11.18	$8.82	3,631
2017-09-22	$11.40	$11.40	$11.23	$11.23	$8.86	1,678
2017-09-21	$11.53	$11.53	$11.33	$11.49	$9.06	2,543
2017-09-20	$11.58	$11.59	$11.58	$11.59	$9.14	2,051
2017-09-19	$11.36	$11.39	$11.36	$11.39	$8.98	956
2017-09-18	$11.22	$11.56	$11.22	$11.52	$9.09	2,133
2017-09-15	$11.48	$11.48	$11.39	$11.39	$8.98	3,292
2017-09-14	$11.36	$11.62	$11.36	$11.62	$9.16	1,967
2017-09-13	$11.24	$11.24	$11.24	$11.24	$8.86	626
2017-09-12	$11.67	$11.67	$11.67	$11.67	$9.20	230
2017-09-11	$11.40	$11.60	$11.40	$11.59	$9.14	940
2017-09-08	$11.29	$11.29	$11.12	$11.25	$8.87	993
2017-09-07	$11.25	$11.30	$11.25	$11.30	$8.91	858
2017-09-06	$11.02	$11.40	$11.02	$11.40	$8.99	1,123
2017-09-05	$11.38	$11.39	$11.35	$11.35	$8.95	1,077
2017-09-01	$10.68	$11.15	$10.68	$11.03	$8.70	2,050
2017-08-31	$10.11	$10.66	$10.11	$10.66	$8.41	2,648
2017-08-30	$10.60	$10.60	$10.60	$10.60	$8.36	301
2017-08-29	$10.70	$10.70	$10.12	$10.66	$8.41	1,923
2017-08-28	$10.47	$10.66	$9.89	$9.93	$7.83	1,232
2017-08-25	$10.55	$10.55	$10.30	$10.55	$8.32	5,425
2017-08-24	$10.51	$10.56	$10.37	$10.56	$8.33	2,531
2017-08-23	$10.66	$10.66	$10.50	$10.50	$8.28	1,319
2017-08-22	$10.50	$10.55	$10.50	$10.50	$8.28	1,583
2017-08-21	$10.59	$10.59	$10.55	$10.55	$8.32	716
2017-08-18	$10.50	$10.55	$10.50	$10.51	$8.29	1,938
2017-08-17	$10.45	$10.50	$10.45	$10.50	$8.28	1,493
2017-08-16	$10.59	$10.59	$10.49	$10.50	$8.28	1,865
2017-08-15	$10.48	$10.54	$10.48	$10.54	$8.31	6,876
2017-08-14	$10.24	$10.53	$10.24	$10.53	$8.30	975
2017-08-11	$9.98	$10.73	$9.98	$10.69	$8.43	938
2017-08-10	$10.73	$10.73	$10.73	$10.73	$8.46	715
2017-08-09	$10.19	$10.59	$10.19	$10.59	$8.35	2,818
2017-08-08	$10.45	$10.64	$10.45	$10.60	$8.36	1,106
2017-08-07	$10.37	$10.42	$10.37	$10.38	$8.18	1,033
2017-08-04	$10.34	$10.34	$10.19	$10.34	$8.15	1,095
2017-08-03	$10.51	$10.51	$10.21	$10.40	$8.20	1,542
2017-08-02	$10.57	$10.83	$10.57	$10.57	$8.33	1,178
2017-08-01	$10.56	$11.30	$10.56	$11.30	$8.91	1,908
2017-07-31	$10.25	$10.25	$10.16	$10.16	$8.01	1,021
2017-07-28	$10.59	$10.69	$10.59	$10.69	$8.43	1,554
2017-07-27	$10.71	$10.71	$10.71	$10.71	$8.45	717
2017-07-26	$10.79	$10.90	$10.63	$10.63	$8.10	5,595
2017-07-25	$10.80	$10.82	$10.80	$10.82	$8.24	522
2017-07-24	$10.90	$10.90	$10.86	$10.90	$8.30	2,928
2017-07-21	$10.68	$11.03	$10.62	$11.03	$8.40	2,382
2017-07-20	$10.82	$10.82	$10.75	$10.75	$8.18	2,072
2017-07-19	$10.74	$10.78	$10.74	$10.78	$8.21	945
2017-07-18	$10.65	$10.85	$10.65	$10.69	$8.14	882
2017-07-17	$10.88	$10.88	$10.80	$10.81	$8.23	1,146
2017-07-14	$10.99	$10.99	$10.74	$10.93	$8.32	3,749
2017-07-13	$10.80	$10.83	$10.80	$10.83	$8.25	899
2017-07-12	$10.67	$10.67	$10.67	$10.67	$8.12	790
2017-07-11	$10.35	$10.47	$10.31	$10.47	$7.97	42,524
2017-07-10	$10.48	$10.53	$10.34	$10.38	$7.90	3,192
2017-07-07	$10.72	$10.72	$10.62	$10.62	$8.08	3,783
2017-07-06	$10.73	$10.73	$10.68	$10.73	$8.17	18,086
2017-07-05	$10.84	$10.84	$10.84	$10.84	$8.25	876
2017-07-03	$10.64	$10.71	$10.64	$10.71	$8.15	1,728
2017-06-30	$10.63	$10.71	$10.38	$10.71	$8.15	2,578
2017-06-29	$10.69	$10.69	$10.63	$10.69	$8.14	2,640
2017-06-28	$10.60	$10.60	$10.41	$10.56	$8.04	3,255
2017-06-27	$10.53	$10.72	$10.53	$10.72	$8.16	1,444
2017-06-26	$10.87	$10.87	$10.83	$10.87	$8.28	1,678
2017-06-23	$10.83	$10.98	$10.83	$10.98	$8.36	873
2017-06-22	$11.14	$11.14	$11.14	$11.14	$8.48	1,127
2017-06-21	$11.03	$11.03	$10.99	$11.03	$8.40	1,024
2017-06-20	$10.90	$10.99	$10.80	$10.99	$8.37	2,648
2017-06-19	$11.11	$11.11	$10.96	$11.11	$8.46	1,151
2017-06-16	$10.97	$11.02	$10.82	$11.02	$8.39	1,734
2017-06-15	$10.84	$10.98	$10.80	$10.89	$8.29	2,781
2017-06-14	$11.16	$11.19	$11.16	$11.19	$8.52	793
2017-06-13	$11.37	$11.37	$11.33	$11.37	$8.66	1,486
2017-06-12	$11.27	$11.27	$11.15	$11.15	$8.49	3,021
2017-06-09	$11.41	$11.60	$11.41	$11.55	$8.79	1,705
2017-06-08	$10.86	$10.86	$10.65	$10.81	$8.23	2,131
2017-06-07	$10.63	$10.63	$10.59	$10.59	$8.06	770
2017-06-06	$10.55	$10.74	$10.55	$10.74	$8.18	837
2017-06-05	$10.40	$10.40	$10.40	$10.40	$7.92	888
2017-06-02	$10.37	$10.42	$10.37	$10.41	$7.93	935
2017-06-01	$10.52	$10.79	$10.52	$10.79	$8.21	3,159
2017-05-31	$10.40	$10.60	$10.36	$10.60	$8.07	3,750
2017-05-30	$10.37	$10.62	$10.37	$10.62	$8.09	987
2017-05-26	$10.36	$10.36	$10.32	$10.36	$7.89	2,502
2017-05-25	$10.26	$10.41	$10.26	$10.37	$7.90	1,295
2017-05-24	$10.57	$10.57	$10.33	$10.48	$7.98	2,591
2017-05-23	$10.50	$10.63	$10.50	$10.63	$8.09	1,374
2017-05-22	$10.50	$10.50	$10.50	$10.50	$7.99	863
2017-05-19	$10.57	$10.59	$10.55	$10.59	$8.06	1,032
2017-05-18	$10.60	$10.60	$10.58	$10.59	$8.06	1,554
2017-05-17	$10.83	$10.87	$10.82	$10.87	$8.28	1,466
2017-05-16	$10.50	$10.63	$10.50	$10.62	$8.08	5,892
2017-05-15	$10.64	$10.64	$10.64	$10.64	$8.10	486
2017-05-12	$10.88	$10.88	$10.69	$10.78	$8.21	2,187
2017-05-11	$10.85	$10.94	$10.85	$10.87	$8.27	2,364
2017-05-10	$11.03	$11.08	$10.99	$10.99	$8.37	1,378
2017-05-09	$11.15	$11.44	$11.15	$11.41	$8.69	2,814
2017-05-08	$11.22	$11.22	$11.19	$11.22	$8.54	3,679
2017-05-05	$11.35	$11.37	$11.19	$11.37	$8.66	3,008
2017-05-04	$11.45	$11.45	$11.27	$11.38	$8.66	2,189
2017-05-03	$11.16	$11.16	$11.15	$11.15	$8.49	2,468
2017-05-02	$11.16	$11.16	$10.93	$11.00	$8.37	1,523
2017-05-01	$11.07	$11.07	$10.88	$11.03	$8.40	902
2017-04-28	$11.03	$11.08	$11.03	$11.08	$8.44	1,922
2017-04-27	$10.76	$10.89	$10.71	$10.71	$8.15	1,993
2017-04-26	$11.00	$11.00	$10.95	$11.00	$8.37	2,542
2017-04-25	$10.62	$10.78	$10.62	$10.62	$8.09	1,311
2017-04-24	$10.73	$10.73	$10.54	$10.73	$8.17	2,206
2017-04-21	$10.99	$10.99	$10.76	$10.95	$8.34	2,726
2017-04-20	$11.30	$11.31	$11.30	$11.31	$8.61	1,225
2017-04-19	$10.73	$10.73	$10.55	$10.73	$8.17	2,496
2017-04-18	$10.45	$10.47	$10.33	$10.47	$7.97	1,069
2017-04-17	$10.70	$10.88	$10.70	$10.88	$8.28	1,511
2017-04-13	$10.85	$10.85	$10.81	$10.81	$8.23	777
2017-04-12	$10.07	$10.21	$10.07	$10.17	$7.74	1,022
2017-04-11	$10.26	$10.26	$10.10	$10.10	$7.69	1,794
2017-04-10	$10.14	$10.18	$10.08	$10.18	$7.75	1,194
2017-04-07	$10.05	$10.14	$10.05	$10.05	$7.65	2,271
2017-04-06	$10.16	$10.16	$10.07	$10.16	$7.74	910
2017-04-05	$10.13	$10.13	$10.01	$10.01	$7.62	776
2017-04-04	$9.55	$9.73	$9.55	$9.73	$7.41	1,645
2017-04-03	$9.70	$9.70	$9.70	$9.70	$7.38	691
2017-03-31	$9.54	$9.82	$9.54	$9.82	$7.48	2,187
2017-03-30	$9.54	$9.60	$9.54	$9.60	$7.31	522
2017-03-29	$9.55	$9.55	$9.39	$9.55	$7.27	4,223
2017-03-28	$9.50	$9.50	$9.50	$9.50	$7.23	1,187
2017-03-27	$9.41	$9.43	$9.39	$9.43	$7.18	1,418
2017-03-24	$9.37	$9.37	$9.30	$9.37	$7.13	4,988
2017-03-23	$9.35	$9.45	$9.35	$9.41	$7.17	2,769
2017-03-22	$9.32	$9.32	$9.28	$9.32	$7.10	895
2017-03-21	$9.56	$9.56	$9.29	$9.29	$7.07	1,674
2017-03-20	$9.45	$9.45	$9.41	$9.41	$7.16	597
2017-03-17	$9.49	$9.53	$9.49	$9.53	$7.26	860
2017-03-16	$9.34	$9.38	$9.34	$9.38	$7.14	870
2017-03-15	$9.35	$9.66	$9.35	$9.58	$7.30	1,792
2017-03-14	$9.54	$9.54	$9.40	$9.40	$7.16	1,895
2017-03-13	$9.35	$9.54	$9.35	$9.54	$7.26	868
2017-03-10	$9.19	$9.19	$9.19	$9.19	$7.00	1,477
2017-03-09	$9.28	$9.30	$9.28	$9.30	$7.08	334
2017-03-08	$9.27	$9.43	$9.27	$9.43	$7.18	602
2017-03-07	$9.44	$9.49	$9.27	$9.27	$7.06	1,328
2017-03-06	$9.36	$9.36	$9.18	$9.18	$6.99	9,091
2017-03-03	$9.24	$9.24	$9.20	$9.24	$7.03	1,600
2017-03-02	$9.23	$9.28	$9.23	$9.24	$7.03	1,554
2017-03-01	$9.15	$9.19	$8.97	$8.97	$6.83	3,732
2017-02-28	$9.15	$9.15	$9.15	$9.15	$6.97	85
2017-02-27	$8.90	$9.15	$8.90	$9.15	$6.97	707
2017-02-24	$9.22	$9.22	$9.22	$9.22	$7.02	1,906
2017-02-23	$9.51	$9.51	$9.38	$9.38	$7.14	1,332
2017-02-22	$9.33	$9.55	$9.33	$9.51	$7.24	3,035
2017-02-21	$9.21	$9.21	$8.99	$9.17	$6.98	1,540
2017-02-17	$8.89	$8.89	$8.89	$8.89	$6.77	564
2017-02-16	$8.86	$8.89	$8.86	$8.89	$6.77	656
2017-02-15	$8.85	$8.85	$8.85	$8.85	$6.74	1,376
2017-02-14	$8.68	$8.81	$8.65	$8.77	$6.68	1,550
2017-02-13	$8.78	$8.78	$8.78	$8.78	$6.68	390
2017-02-10	$8.79	$8.79	$8.79	$8.79	$6.69	971
2017-02-09	$8.68	$8.80	$8.65	$8.80	$6.70	2,726
2017-02-08	$8.84	$8.84	$8.65	$8.79	$6.69	761
2017-02-07	$8.86	$8.86	$8.69	$8.69	$6.62	1,278
2017-02-06	$8.82	$8.82	$8.77	$8.82	$6.71	1,141
2017-02-03	$8.92	$8.97	$8.92	$8.97	$6.83	2,257
2017-02-02	$8.92	$8.92	$8.89	$8.89	$6.77	813
2017-02-01	$8.91	$8.91	$8.67	$8.74	$6.65	1,511
2017-01-31	$8.41	$8.51	$8.41	$8.47	$6.45	1,995
2017-01-30	$8.53	$8.57	$8.53	$8.57	$6.52	1,620
2017-01-27	$8.55	$8.59	$8.35	$8.55	$6.51	1,705
2017-01-26	$8.55	$8.55	$8.55	$8.55	$6.51	745
2017-01-25	$8.63	$8.63	$8.39	$8.63	$6.57	6,344
2017-01-24	$8.65	$8.65	$8.40	$8.65	$6.59	4,721
2017-01-23	$8.43	$8.65	$8.43	$8.65	$6.59	2,241
2017-01-20	$8.72	$8.75	$8.72	$8.72	$6.64	814
2017-01-19	$8.96	$8.96	$8.92	$8.92	$6.79	1,113
2017-01-18	$8.72	$8.80	$8.55	$8.76	$6.67	1,159
2017-01-17	$8.89	$8.89	$8.65	$8.89	$6.77	3,714
2017-01-13	$9.07	$9.07	$8.85	$9.07	$6.91	1,487
2017-01-12	$8.52	$8.52	$8.31	$8.52	$6.49	3,538
2017-01-11	$8.56	$8.63	$8.34	$8.34	$6.35	3,366
2017-01-10	$8.43	$8.43	$8.23	$8.23	$6.27	564
2017-01-09	$8.07	$8.07	$7.85	$8.07	$6.14	2,980
2017-01-06	$8.06	$8.06	$8.02	$8.06	$6.14	3,606
2017-01-05	$7.98	$8.02	$7.77	$8.02	$6.11	1,819
2017-01-04	$7.73	$7.73	$7.68	$7.68	$5.85	1,544
2017-01-03	$7.72	$7.78	$7.52	$7.52	$5.73	1,176
2016-12-30	$7.50	$7.50	$7.50	$7.50	$5.71	3,129
2016-12-29	$7.56	$7.67	$7.44	$7.67	$5.84	2,121
2016-12-28	$7.48	$7.58	$7.48	$7.48	$5.70	1,168
2016-12-27	$7.67	$7.73	$7.51	$7.69	$5.85	2,622
2016-12-23	$7.66	$7.76	$7.60	$7.72	$5.88	4,169
2016-12-22	$7.89	$7.93	$7.75	$7.75	$5.90	4,946
2016-12-21	$7.87	$7.87	$7.75	$7.75	$5.76	2,534
2016-12-20	$7.80	$8.09	$7.80	$8.09	$6.01	1,257
2016-12-19	$8.23	$8.23	$7.76	$8.19	$6.09	3,383
2016-12-16	$7.83	$8.26	$7.79	$7.83	$5.82	4,355
2016-12-15	$7.91	$7.91	$7.87	$7.87	$5.85	694
2016-12-14	$7.99	$8.16	$7.91	$7.91	$5.88	1,416
2016-12-13	$8.17	$8.25	$7.94	$7.94	$5.90	1,607
2016-12-12	$7.92	$8.23	$7.92	$7.92	$5.89	2,119
2016-12-09	$7.96	$7.96	$7.92	$7.92	$5.89	901
2016-12-08	$8.41	$8.51	$8.39	$8.47	$6.29	846
2016-12-07	$8.18	$8.44	$8.06	$8.24	$6.12	2,428
2016-12-06	$8.35	$8.61	$8.35	$8.61	$6.40	712
2016-12-05	$8.40	$8.60	$8.20	$8.20	$6.09	2,020
2016-12-02	$8.64	$8.67	$8.57	$8.67	$6.44	1,527
2016-12-01	$8.24	$8.24	$8.16	$8.24	$6.12	926
2016-11-30	$8.03	$8.27	$8.03	$8.03	$5.78	2,433
2016-11-29	$8.28	$8.39	$8.03	$8.03	$5.78	3,416
2016-11-28	$8.20	$8.32	$8.03	$8.32	$5.99	1,318
2016-11-25	$8.02	$8.02	$8.02	$8.02	$5.77	240
2016-11-23	$7.75	$8.11	$7.75	$8.11	$5.84	2,436
2016-11-22	$7.37	$7.64	$7.37	$7.60	$5.47	24,835
2016-11-21	$7.43	$7.43	$7.37	$7.43	$5.35	636
2016-11-18	$7.13	$7.57	$7.13	$7.13	$5.13	2,414
2016-11-17	$7.32	$7.59	$7.32	$7.32	$5.27	1,111
2016-11-16	$7.57	$7.57	$7.15	$7.15	$5.14	982
2016-11-15	$7.40	$7.50	$7.19	$7.23	$5.20	3,167
2016-11-14	$7.00	$7.00	$7.00	$7.00	$5.04	283
2016-11-11	$7.23	$7.46	$7.13	$7.13	$5.13	3,549
2016-11-10	$7.36	$7.36	$7.31	$7.31	$5.26	470
2016-11-09	$7.55	$7.55	$7.55	$7.55	$5.43	410
2016-11-08	$7.42	$7.42	$7.42	$7.42	$5.34	326
2016-11-07	$7.85	$7.85	$7.46	$7.46	$5.37	803
2016-11-04	$7.60	$7.60	$7.60	$7.60	$5.47	138
2016-11-03	$7.53	$7.60	$7.37	$7.60	$5.47	778
2016-11-02	$7.62	$7.62	$7.42	$7.42	$5.34	3,417
2016-11-01	$7.41	$7.41	$7.05	$7.05	$5.07	1,582
2016-10-31	$7.14	$7.14	$7.14	$7.14	$5.14	234
2016-10-28	$6.94	$6.94	$6.94	$6.94	$4.99	322
2016-10-27	$6.94	$6.98	$6.94	$6.98	$5.02	641
2016-10-26	$7.12	$7.40	$7.07	$7.40	$5.32	1,192
2016-10-25	$7.52	$7.52	$7.52	$7.52	$5.41	292
2016-10-24	$7.45	$7.45	$7.14	$7.33	$5.27	743
2016-10-21	$6.94	$6.94	$6.94	$6.94	$4.99	345
2016-10-20	$7.22	$7.22	$7.22	$7.22	$5.19	830
2016-10-19	$7.08	$7.08	$6.82	$6.82	$4.91	650
2016-10-18	$7.11	$7.12	$6.92	$7.12	$5.12	2,400
2016-10-17	$7.04	$7.04	$7.01	$7.04	$5.07	1,741
2016-10-14	$7.00	$7.00	$6.92	$6.95	$5.00	2,000
2016-10-13	$6.92	$6.92	$6.92	$6.92	$4.98	417
2016-10-12	$7.27	$7.27	$6.89	$7.00	$5.04	1,855
2016-10-11	$7.21	$7.21	$6.95	$6.95	$5.00	1,101
2016-10-10	$7.33	$7.39	$7.00	$7.28	$5.24	1,878
2016-10-07	$7.33	$7.33	$7.33	$7.33	$5.27	616
2016-10-06	$7.28	$7.28	$7.28	$7.28	$5.24	111
2016-10-05	$7.28	$7.28	$7.28	$7.28	$5.24	376
2016-10-04	$6.94	$7.28	$6.94	$7.28	$5.24	426
2016-10-03	$7.27	$7.28	$7.24	$7.28	$5.24	741
2016-09-30	$7.09	$7.49	$7.05	$7.49	$5.39	1,848
2016-09-29	$7.44	$7.44	$7.44	$7.44	$5.35	553
2016-09-28	$7.45	$7.49	$7.45	$7.49	$5.39	637
2016-09-27	$7.09	$7.21	$7.09	$7.21	$5.19	2,310
2016-09-26	$7.38	$7.38	$7.08	$7.08	$5.09	1,170
2016-09-23	$7.52	$7.52	$7.52	$7.52	$5.41	312
2016-09-22	$7.51	$7.51	$7.51	$7.51	$5.40	250
2016-09-21	$7.56	$7.56	$7.26	$7.51	$5.40	1,291
2016-09-20	$7.17	$7.21	$7.17	$7.21	$5.19	537
2016-09-19	$7.45	$7.45	$7.45	$7.45	$5.36	757
2016-09-16	$7.51	$7.51	$7.22	$7.22	$5.19	836
2016-09-15	$7.21	$7.21	$7.17	$7.17	$5.16	414
2016-09-14	$7.51	$7.55	$7.49	$7.53	$5.42	1,337
2016-09-13	$7.06	$7.07	$7.06	$7.07	$5.09	550
2016-09-12	$7.17	$7.52	$7.17	$7.39	$5.32	1,344
2016-09-09	$7.53	$7.53	$7.53	$7.53	$5.42	170
2016-09-08	$7.49	$7.53	$7.49	$7.53	$5.42	767
2016-09-07	$7.46	$7.71	$7.46	$7.71	$5.55	4,375
2016-09-06	$7.34	$7.34	$7.05	$7.05	$5.07	543
2016-09-02	$6.89	$7.08	$6.89	$7.08	$5.09	767
2016-09-01	$7.16	$7.16	$6.90	$6.90	$4.96	804
2016-08-31	$7.00	$7.09	$6.90	$6.91	$4.97	1,780
2016-08-30	$7.35	$7.36	$7.09	$7.28	$5.24	823
2016-08-29	$7.46	$7.46	$7.18	$7.22	$5.19	2,072
2016-08-26	$7.38	$7.38	$7.38	$7.38	$5.31	790
2016-08-25	$7.22	$7.23	$7.22	$7.23	$5.01	417
2016-08-24	$7.50	$7.50	$7.46	$7.46	$5.16	2,212
2016-08-23	$7.18	$7.18	$7.18	$7.18	$4.97	444
2016-08-22	$7.64	$7.64	$7.64	$7.64	$5.29	216
2016-08-19	$7.28	$7.64	$7.28	$7.64	$5.29	2,394
2016-08-18	$7.11	$7.39	$7.11	$7.39	$5.12	1,091
2016-08-17	$7.00	$7.00	$7.00	$7.00	$4.85	597
2016-08-16	$7.19	$7.41	$7.19	$7.41	$5.13	2,223
2016-08-15	$7.20	$7.20	$7.20	$7.20	$4.98	209
2016-08-12	$7.20	$7.52	$7.20	$7.20	$4.98	1,033
2016-08-11	$7.23	$7.36	$7.23	$7.36	$5.09	839
2016-08-10	$7.45	$7.56	$7.42	$7.56	$4.97	1,717
2016-08-09	$7.48	$7.48	$7.48	$7.48	$4.92	254
2016-08-08	$7.48	$7.58	$7.48	$7.48	$4.92	1,013
2016-08-05	$7.49	$7.49	$7.49	$7.49	$4.93	712
2016-08-04	$7.49	$7.49	$7.26	$7.30	$4.80	928
2016-08-03	$7.54	$7.58	$7.54	$7.55	$4.97	3,478
2016-08-02	$7.57	$7.57	$7.57	$7.57	$4.98	271
2016-08-01	$7.57	$7.57	$7.57	$7.57	$4.98	1,903
2016-07-29	$7.81	$7.81	$7.81	$7.81	$5.14	378
2016-07-28	$7.72	$7.76	$7.72	$7.76	$5.10	880
2016-07-27	$7.45	$7.45	$7.45	$7.45	$4.90	456
2016-07-26	$7.61	$7.61	$7.61	$7.61	$5.01	464
2016-07-25	$7.56	$7.56	$7.52	$7.52	$4.95	781
2016-07-22	$7.47	$7.51	$7.47	$7.48	$4.92	2,150
2016-07-21	$7.79	$7.79	$7.79	$7.79	$5.12	220
2016-07-20	$7.79	$7.79	$7.79	$7.79	$5.12	436
2016-07-19	$7.47	$7.51	$7.47	$7.51	$4.94	801
2016-07-18	$7.60	$7.60	$7.60	$7.60	$5.00	524
2016-07-15	$7.65	$7.65	$7.45	$7.60	$5.00	976
2016-07-14	$7.85	$7.85	$7.85	$7.85	$5.16	582
2016-07-13	$7.53	$7.53	$7.53	$7.53	$4.95	1,011
2016-07-12	$7.60	$7.60	$7.59	$7.59	$4.99	408
2016-07-11	$7.28	$7.28	$7.28	$7.28	$4.79	221
2016-07-08	$7.28	$7.28	$7.28	$7.28	$4.79	542
2016-07-07	$7.21	$7.33	$7.21	$7.33	$4.82	353
2016-07-06	$7.20	$7.25	$7.20	$7.25	$4.77	617
2016-07-05	$7.08	$7.19	$7.08	$7.19	$4.73	610
2016-07-01	$7.23	$7.23	$7.07	$7.14	$4.70	2,932
2016-06-30	$7.17	$7.24	$7.02	$7.24	$4.76	2,325
2016-06-29	$7.26	$7.26	$7.25	$7.26	$4.78	619
2016-06-28	$7.05	$7.05	$7.05	$7.05	$4.64	508
2016-06-27	$7.14	$7.14	$7.10	$7.10	$4.67	972
2016-06-24	$6.73	$6.91	$6.73	$6.91	$4.54	357
2016-06-23	$6.72	$6.72	$6.72	$6.72	$4.42	214
2016-06-22	$6.72	$6.72	$6.72	$6.72	$4.42	471
2016-06-21	$6.58	$6.69	$6.58	$6.58	$4.33	1,062
2016-06-20	$6.78	$6.78	$6.74	$6.74	$4.43	1,120
2016-06-17	$6.69	$6.69	$6.69	$6.69	$4.40	59
2016-06-16	$6.69	$6.69	$6.69	$6.69	$4.40	353
2016-06-15	$6.88	$6.88	$6.69	$6.69	$4.40	607
2016-06-14	$6.71	$6.90	$6.71	$6.72	$4.42	4,366
2016-06-13	$6.95	$6.95	$6.95	$6.95	$4.57	95
2016-06-10	$7.08	$7.08	$6.95	$6.95	$4.57	510
2016-06-09	$7.44	$7.44	$7.30	$7.30	$4.80	731
2016-06-08	$7.23	$7.50	$7.23	$7.50	$4.93	541
2016-06-07	$7.08	$7.08	$7.08	$7.08	$4.66	87
2016-06-06	$7.23	$7.23	$7.08	$7.08	$4.66	825
2016-06-03	$7.11	$7.11	$7.11	$7.11	$4.68	158
2016-06-02	$7.11	$7.11	$7.11	$7.11	$4.68	635
2016-06-01	$7.02	$7.02	$6.81	$6.81	$4.48	2,271
2016-05-31	$6.85	$6.85	$6.85	$6.85	$4.51	787
2016-05-27	$6.84	$6.84	$6.84	$6.84	$4.50	103
2016-05-26	$6.80	$6.84	$6.80	$6.84	$4.50	754
2016-05-25	$6.72	$6.72	$6.48	$6.48	$4.26	1,014
2016-05-24	$6.59	$6.61	$6.37	$6.61	$4.35	709
2016-05-23	$6.38	$6.38	$6.38	$6.38	$4.20	113
2016-05-20	$6.58	$6.58	$6.38	$6.38	$4.20	1,292
2016-05-19	$6.34	$6.34	$6.34	$6.34	$4.17	890
2016-05-18	$6.49	$6.49	$6.46	$6.46	$4.25	1,693
2016-05-17	$6.24	$6.24	$6.24	$6.24	$4.10	383
2016-05-16	$6.14	$6.14	$6.14	$6.14	$4.04	1,309
2016-05-13	$6.20	$6.30	$6.12	$6.12	$4.03	10,643
2016-05-12	$6.33	$6.62	$6.33	$6.33	$4.16	567
2016-05-11	$6.53	$6.55	$6.38	$6.55	$4.31	1,008
2016-05-10	$6.40	$6.40	$6.40	$6.40	$4.21	861
2016-05-09	$6.72	$6.72	$6.72	$6.72	$4.42	792
2016-05-06	$6.68	$6.70	$6.50	$6.70	$4.41	609
2016-05-05	$6.72	$6.84	$6.72	$6.84	$4.50	2,822
2016-05-04	$6.77	$6.77	$6.52	$6.70	$4.41	797
2016-05-03	$6.93	$6.93	$6.93	$6.93	$4.56	535
2016-05-02	$6.90	$6.90	$6.90	$6.90	$4.54	35
2016-04-29	$6.90	$6.90	$6.90	$6.90	$4.54	316
2016-04-28	$6.90	$6.90	$6.90	$6.90	$4.54	441
2016-04-27	$6.90	$6.90	$6.90	$6.90	$4.54	364
2016-04-26	$6.95	$7.06	$6.95	$7.06	$4.64	1,415
2016-04-25	$7.03	$7.16	$7.03	$7.16	$4.71	861
2016-04-22	$6.91	$6.91	$6.91	$6.91	$4.54	473
2016-04-21	$7.08	$7.21	$7.04	$7.08	$4.66	1,384
2016-04-20	$7.15	$7.15	$7.10	$7.15	$4.70	1,288
2016-04-19	$6.88	$6.93	$6.88	$6.93	$4.56	722
2016-04-18	$6.83	$6.83	$6.83	$6.83	$4.49	716
2016-04-15	$6.85	$7.11	$6.75	$6.93	$4.56	2,309
2016-04-14	$6.83	$6.92	$6.75	$6.92	$4.55	1,975
2016-04-13	$6.44	$6.65	$6.44	$6.47	$4.26	11,135
2016-04-12	$6.38	$6.38	$6.24	$6.24	$4.10	516
2016-04-11	$6.53	$6.53	$6.34	$6.34	$4.17	432
2016-04-08	$6.16	$6.16	$6.16	$6.16	$4.05	196
2016-04-07	$6.40	$6.40	$6.40	$6.40	$4.21	113
2016-04-06	$6.54	$6.54	$6.40	$6.40	$4.21	567
2016-04-05	$6.12	$6.32	$6.12	$6.32	$4.16	1,399
2016-04-04	$6.28	$6.28	$6.09	$6.09	$4.01	2,911
2016-04-01	$6.29	$6.29	$6.29	$6.29	$4.14	132
2016-03-31	$6.29	$6.29	$6.25	$6.29	$4.14	4,400
2016-03-30	$6.39	$6.39	$6.39	$6.39	$4.20	175
2016-03-29	$6.20	$6.26	$6.10	$6.26	$4.12	4,847
2016-03-28	$6.14	$6.14	$5.95	$5.95	$3.91	857
2016-03-24	$6.14	$6.14	$6.14	$6.14	$4.04	659
2016-03-23	$6.04	$6.19	$6.04	$6.19	$4.07	732
2016-03-22	$6.29	$6.29	$6.29	$6.29	$4.14	302
2016-03-21	$6.39	$6.39	$6.39	$6.39	$4.20	342
2016-03-18	$6.33	$6.33	$6.19	$6.19	$4.07	2,248
2016-03-17	$6.37	$6.37	$6.34	$6.34	$4.17	810
2016-03-16	$6.24	$6.31	$6.14	$6.31	$4.15	3,939
2016-03-15	$5.97	$5.99	$5.97	$5.99	$3.94	795
2016-03-14	$6.10	$6.32	$6.10	$6.32	$4.16	530
2016-03-11	$6.16	$6.39	$6.16	$6.39	$4.20	7,219
2016-03-10	$6.38	$6.38	$6.30	$6.31	$4.15	720
2016-03-09	$6.43	$6.43	$6.41	$6.41	$4.22	1,301
2016-03-08	$6.30	$6.30	$6.30	$6.30	$4.14	457
2016-03-07	$6.40	$6.40	$6.40	$6.40	$4.21	650
2016-03-04	$6.30	$6.30	$6.30	$6.30	$4.14	418
2016-03-03	$6.47	$6.47	$6.47	$6.47	$4.26	135
2016-03-02	$6.45	$6.47	$6.30	$6.47	$4.26	739
2016-03-01	$6.15	$6.43	$6.15	$6.38	$4.20	1,090
2016-02-29	$6.03	$6.03	$6.03	$6.03	$3.97	592
2016-02-26	$5.82	$5.82	$5.71	$5.71	$3.75	356
2016-02-25	$5.78	$5.81	$5.63	$5.74	$3.78	2,404
2016-02-24	$5.70	$5.70	$5.70	$5.70	$3.75	678
2016-02-23	$5.62	$5.75	$5.58	$5.75	$3.78	1,759
2016-02-22	$5.74	$5.74	$5.64	$5.64	$3.71	739
2016-02-19	$5.64	$5.78	$5.64	$5.64	$3.71	602
2016-02-18	$6.01	$6.01	$5.64	$5.64	$3.71	3,317
2016-02-17	$6.47	$6.47	$6.47	$6.47	$4.26	144
2016-02-16	$6.51	$6.54	$6.46	$6.47	$4.26	2,108
2016-02-12	$6.64	$6.66	$6.48	$6.66	$4.38	1,624
2016-02-11	$5.90	$5.96	$5.76	$5.76	$3.79	15,648
2016-02-10	$5.95	$5.95	$5.94	$5.94	$3.91	1,069
2016-02-09	$5.73	$6.10	$5.73	$6.10	$4.01	891
2016-02-08	$6.00	$6.00	$5.73	$5.77	$3.80	1,300
2016-02-05	$5.88	$6.05	$5.88	$6.05	$3.98	497
2016-02-04	$5.79	$5.87	$5.76	$5.86	$3.85	2,351
2016-02-03	$5.79	$5.79	$5.74	$5.74	$3.78	997
2016-02-02	$5.81	$5.85	$5.81	$5.81	$3.82	1,104
2016-02-01	$6.06	$6.08	$5.94	$6.08	$4.00	2,547
2016-01-29	$5.72	$5.88	$5.71	$5.71	$3.76	4,511
2016-01-28	$5.64	$5.65	$5.55	$5.55	$3.65	11,207
2016-01-27	$5.50	$5.56	$5.42	$5.42	$3.56	9,315
2016-01-26	$5.54	$5.67	$5.54	$5.67	$3.73	3,812
2016-01-25	$5.82	$5.83	$5.66	$5.76	$3.79	5,016
2016-01-22	$5.64	$5.65	$5.52	$5.62	$3.70	1,400
2016-01-21	$5.52	$5.54	$5.38	$5.49	$3.61	5,549
2016-01-20	$5.41	$5.49	$5.41	$5.49	$3.61	1,235
2016-01-19	$5.51	$5.51	$5.43	$5.51	$3.62	6,979
2016-01-15	$5.58	$5.58	$5.56	$5.58	$3.67	8,463
2016-01-14	$5.54	$5.74	$5.54	$5.74	$3.78	5,162
2016-01-13	$5.84	$5.84	$5.76	$5.76	$3.79	1,040
2016-01-12	$5.97	$5.97	$5.78	$5.84	$3.84	3,725
2016-01-11	$5.92	$5.92	$5.83	$5.89	$3.87	10,037
2016-01-08	$6.05	$6.06	$6.02	$6.02	$3.96	1,469
2016-01-07	$5.83	$5.98	$5.82	$5.94	$3.91	9,339
2016-01-06	$6.06	$6.06	$6.00	$6.02	$3.96	2,246
2016-01-05	$6.28	$6.28	$6.10	$6.16	$4.05	1,135
2016-01-04	$6.20	$6.26	$6.20	$6.26	$4.12	12,044
2015-12-31	$6.48	$6.52	$6.48	$6.52	$4.29	4,309
2015-12-30	$6.32	$6.48	$6.32	$6.36	$4.18	1,963
2015-12-29	$6.39	$6.42	$6.38	$6.41	$4.22	3,571
2015-12-28	$6.46	$6.56	$6.46	$6.56	$4.31	3,956
2015-12-24	$6.49	$6.74	$6.49	$6.69	$4.40	4,738
2015-12-23	$6.69	$6.70	$6.57	$6.57	$4.32	9,246
2015-12-22	$6.54	$6.57	$6.54	$6.57	$4.32	842
2015-12-21	$6.59	$6.59	$6.43	$6.44	$4.24	9,521
2015-12-18	$6.61	$6.75	$6.56	$6.63	$4.36	4,978
2015-12-17	$6.71	$6.71	$6.60	$6.65	$4.37	3,840
2015-12-16	$6.54	$6.62	$6.47	$6.55	$4.31	3,028
2015-12-15	$6.64	$6.81	$6.62	$6.75	$4.44	13,056
2015-12-14	$6.48	$6.73	$6.46	$6.62	$4.35	7,767
2015-12-11	$6.61	$6.70	$6.59	$6.70	$4.41	8,295
2015-12-10	$6.65	$6.82	$6.64	$6.72	$4.42	3,858
2015-12-09	$6.73	$6.83	$6.63	$6.70	$4.41	5,695
2015-12-08	$6.85	$6.90	$6.71	$6.90	$4.54	1,388
2015-12-07	$6.94	$6.94	$6.73	$6.73	$4.43	5,053
2015-12-04	$7.56	$7.56	$7.27	$7.27	$4.78	6,168
2015-12-03	$7.63	$7.63	$7.24	$7.24	$4.76	2,619
2015-12-02	$7.86	$7.86	$7.54	$7.76	$4.69	6,014
2015-12-01	$7.62	$7.75	$7.60	$7.75	$4.68	4,554
2015-11-30	$7.72	$7.90	$7.72	$7.72	$4.66	4,748
2015-11-27	$7.94	$7.94	$7.94	$7.94	$4.80	396
2015-11-25	$8.00	$8.00	$7.88	$7.88	$4.76	4,177
2015-11-24	$7.51	$7.56	$7.47	$7.47	$4.51	846
2015-11-23	$7.72	$7.72	$7.51	$7.59	$4.58	5,219
2015-11-20	$7.79	$7.79	$7.79	$7.79	$4.70	459
2015-11-19	$7.52	$7.73	$7.52	$7.54	$4.55	2,080
2015-11-18	$7.46	$7.68	$7.46	$7.46	$4.51	2,272
2015-11-17	$7.22	$7.22	$7.20	$7.20	$4.35	882
2015-11-16	$7.87	$7.87	$7.78	$7.80	$4.71	1,444
2015-11-13	$7.64	$7.66	$7.44	$7.64	$4.61	4,750
2015-11-12	$7.76	$7.96	$7.70	$7.93	$4.79	3,103
2015-11-11	$8.04	$8.04	$7.85	$7.87	$4.75	9,170
2015-11-10	$8.39	$8.56	$8.33	$8.34	$5.04	4,271
2015-11-09	$8.42	$8.65	$8.39	$8.65	$5.22	6,936
2015-11-06	$8.52	$8.59	$8.52	$8.59	$5.19	717
2015-11-05	$8.63	$8.77	$8.59	$8.59	$5.19	2,884
2015-11-04	$8.57	$8.60	$8.57	$8.60	$5.19	589
2015-11-03	$8.39	$8.63	$8.39	$8.63	$5.21	828
2015-11-02	$8.48	$8.69	$8.48	$8.69	$5.25	3,643
2015-10-30	$8.64	$8.64	$8.63	$8.63	$5.21	2,936
2015-10-29	$8.50	$8.73	$8.50	$8.73	$5.27	1,603
2015-10-28	$8.49	$8.49	$8.49	$8.49	$5.13	989
2015-10-27	$8.85	$8.86	$8.68	$8.86	$5.35	8,141
2015-10-26	$8.61	$8.85	$8.59	$8.85	$5.34	5,191
2015-10-23	$8.61	$8.61	$8.60	$8.60	$5.19	877
2015-10-22	$8.71	$8.71	$8.55	$8.55	$5.16	983
2015-10-21	$8.41	$8.57	$8.36	$8.36	$5.05	1,545
2015-10-20	$8.43	$8.63	$8.43	$8.63	$5.21	461
2015-10-19	$8.78	$8.83	$8.49	$8.79	$5.31	1,572
2015-10-16	$8.85	$9.06	$8.85	$8.93	$5.39	5,723
2015-10-15	$9.13	$9.13	$9.13	$9.13	$5.51	741
2015-10-14	$9.08	$9.08	$9.08	$9.08	$5.48	220
2015-10-13	$9.00	$9.11	$9.00	$9.08	$5.48	3,406
2015-10-12	$9.32	$9.32	$9.32	$9.32	$5.63	479
2015-10-09	$8.94	$9.07	$8.85	$9.07	$5.48	592
2015-10-08	$8.70	$8.98	$8.69	$8.77	$5.30	2,593
2015-10-07	$8.53	$8.53	$8.44	$8.44	$5.10	941
2015-10-06	$8.74	$8.74	$8.45	$8.45	$5.10	694
2015-10-05	$8.68	$8.68	$8.68	$8.68	$5.24	924
2015-10-02	$8.54	$8.81	$8.54	$8.63	$5.21	2,204
2015-10-01	$8.32	$8.55	$8.31	$8.31	$5.02	909
2015-09-30	$8.53	$8.53	$8.25	$8.52	$5.15	1,882
2015-09-29	$8.41	$8.41	$8.41	$8.41	$5.08	259
2015-09-28	$8.63	$8.63	$8.63	$8.63	$5.21	604
2015-09-25	$8.54	$8.54	$8.54	$8.54	$5.16	912
2015-09-24	$8.82	$8.82	$8.59	$8.77	$5.30	2,501
2015-09-23	$8.72	$9.03	$8.72	$9.03	$5.45	1,460
2015-09-22	$8.97	$8.99	$8.77	$8.99	$5.43	4,657
2015-09-21	$8.94	$9.08	$8.93	$8.93	$5.39	3,222
2015-09-18	$9.23	$9.28	$8.94	$8.99	$5.43	823
2015-09-17	$9.20	$9.20	$9.19	$9.19	$5.55	482
2015-09-16	$9.23	$9.23	$9.07	$9.17	$5.54	2,672
2015-09-15	$8.83	$9.12	$8.82	$8.94	$5.40	5,548
2015-09-14	$9.17	$9.17	$8.88	$8.97	$5.42	7,669
2015-09-11	$8.89	$9.14	$8.89	$9.14	$5.52	11,092
2015-09-10	$9.19	$9.27	$8.95	$9.20	$5.56	708
2015-09-09	$9.18	$9.19	$9.04	$9.14	$5.52	2,008
2015-09-08	$9.12	$9.32	$9.07	$9.07	$5.48	1,947
2015-09-04	$8.65	$8.72	$8.65	$8.72	$5.27	487
2015-09-03	$8.75	$8.75	$8.75	$8.75	$5.28	828
2015-09-02	$8.79	$8.80	$8.79	$8.80	$5.31	3,528
2015-09-01	$8.76	$8.76	$8.70	$8.70	$5.25	1,437
2015-08-31	$8.64	$8.98	$8.64	$8.98	$5.42	2,659
2015-08-28	$9.18	$9.18	$8.95	$8.95	$5.40	1,321
2015-08-27	$9.11	$9.17	$8.99	$8.99	$5.43	4,287
2015-08-26	$8.83	$8.83	$8.55	$8.64	$5.22	1,250
2015-08-25	$9.02	$9.30	$9.02	$9.20	$5.56	2,804
2015-08-24	$9.00	$9.18	$9.00	$9.15	$5.53	3,148
2015-08-21	$9.63	$9.63	$9.63	$9.63	$5.82	152
2015-08-20	$9.64	$9.64	$9.63	$9.63	$5.82	523
2015-08-19	$9.26	$9.40	$9.26	$9.40	$5.68	4,785
2015-08-18	$9.25	$9.25	$9.25	$9.25	$5.59	554
2015-08-17	$9.29	$9.29	$9.20	$9.29	$5.61	2,159
2015-08-14	$9.49	$9.51	$9.49	$9.49	$5.73	2,529
2015-08-13	$9.78	$9.78	$9.78	$9.78	$5.91	346
2015-08-12	$9.55	$9.55	$9.55	$9.55	$5.77	289
2015-08-11	$9.55	$9.55	$9.55	$9.55	$5.77	447
2015-08-10	$9.41	$9.41	$9.28	$9.31	$5.62	913
2015-08-07	$9.42	$9.42	$9.42	$9.42	$5.69	545
2015-08-06	$9.39	$9.39	$9.35	$9.37	$5.66	1,929
2015-08-05	$9.42	$9.59	$9.42	$9.59	$5.79	861
2015-08-04	$9.72	$9.72	$9.45	$9.45	$5.71	1,784
2015-08-03	$9.62	$9.62	$9.56	$9.56	$5.67	608
2015-07-31	$9.76	$9.86	$9.76	$9.86	$5.85	448
2015-07-30	$9.92	$9.93	$9.92	$9.93	$5.89	894
2015-07-29	$10.11	$10.17	$10.11	$10.17	$6.03	1,003
2015-07-28	$10.11	$10.11	$10.11	$10.11	$6.00	252
2015-07-27	$9.96	$10.08	$9.78	$10.08	$5.98	574
2015-07-24	$10.30	$10.30	$10.22	$10.22	$6.06	343
2015-07-23	$10.05	$10.18	$10.05	$10.15	$6.02	671
2015-07-22	$10.27	$10.27	$10.27	$10.27	$6.09	1,379
2015-07-21	$10.27	$10.27	$10.27	$10.27	$6.09	459
2015-07-20	$10.35	$10.35	$10.35	$10.35	$6.14	785
2015-07-17	$10.35	$10.35	$10.35	$10.35	$6.14	226
2015-07-16	$10.32	$10.35	$10.32	$10.35	$6.14	8,734
2015-07-15	$10.40	$10.40	$10.35	$10.40	$6.17	2,795
2015-07-14	$10.40	$10.40	$10.40	$10.40	$6.17	530
2015-07-13	$10.21	$10.21	$10.20	$10.20	$6.05	2,456
2015-07-10	$10.12	$10.20	$10.10	$10.20	$6.05	1,947
2015-07-09	$10.24	$10.25	$10.14	$10.25	$6.08	3,921
2015-07-08	$10.38	$10.38	$10.02	$10.36	$6.14	4,241
2015-07-07	$10.39	$10.43	$10.29	$10.43	$6.19	5,381
2015-07-06	$10.35	$10.45	$10.35	$10.45	$6.20	541
2015-07-02	$10.72	$10.72	$10.68	$10.68	$6.33	3,168
2015-07-01	$10.72	$10.88	$10.72	$10.88	$6.45	1,714
2015-06-30	$10.80	$10.82	$10.80	$10.82	$6.42	501
2015-06-29	$10.87	$10.87	$10.86	$10.87	$6.45	510
2015-06-26	$10.84	$10.84	$10.84	$10.84	$6.43	1,336
2015-06-25	$10.79	$10.79	$10.79	$10.79	$6.40	180
2015-06-24	$10.79	$10.79	$10.79	$10.79	$6.40	79
2015-06-23	$10.79	$10.79	$10.79	$10.79	$6.40	81
2015-06-22	$10.79	$10.79	$10.79	$10.79	$6.40	3,238
2015-06-19	$10.70	$10.70	$10.70	$10.70	$6.35	2,831
2015-06-18	$10.79	$10.79	$10.79	$10.79	$6.40	725
2015-06-17	$10.65	$10.65	$10.51	$10.64	$6.31	1,751
2015-06-16	$10.35	$10.35	$10.34	$10.35	$6.14	1,396
2015-06-15	$10.57	$10.57	$10.44	$10.57	$6.27	7,423
2015-06-12	$10.63	$10.63	$10.59	$10.60	$6.29	3,460
2015-06-11	$10.54	$10.54	$10.54	$10.54	$6.25	37
2015-06-10	$10.54	$10.54	$10.54	$10.54	$6.25	453
2015-06-09	$10.80	$10.90	$10.80	$10.90	$6.46	1,037
2015-06-08	$11.05	$11.05	$11.05	$11.05	$6.55	2,170
2015-06-05	$11.68	$11.68	$11.68	$11.68	$6.93	916
2015-06-04	$11.91	$11.91	$11.91	$11.91	$7.06	896
2015-06-03	$11.85	$11.85	$11.82	$11.85	$7.03	5,962
2015-06-02	$11.66	$11.91	$11.66	$11.91	$7.06	2,874
2015-06-01	$12.12	$12.38	$12.12	$12.38	$7.34	2,260
2015-05-29	$12.36	$12.36	$12.32	$12.32	$7.31	4,514
2015-05-28	$12.19	$12.19	$11.97	$11.97	$7.10	610
2015-05-27	$12.18	$12.18	$12.18	$12.18	$7.22	337
2015-05-26	$12.22	$12.22	$12.22	$12.22	$7.25	2,139
2015-05-22	$11.69	$11.69	$11.69	$11.69	$6.93	691
2015-05-21	$11.97	$11.97	$11.97	$11.97	$7.10	396
2015-05-20	$12.02	$12.02	$12.02	$12.02	$7.13	178
2015-05-19	$12.02	$12.02	$12.02	$12.02	$7.13	907
2015-05-18	$12.26	$12.26	$12.26	$12.26	$7.27	5,967
2015-05-15	$12.15	$12.15	$11.94	$11.99	$7.11	520
2015-05-14	$12.01	$12.01	$12.01	$12.01	$7.12	952

Chow Tai Fook Jewellery Group Ltd (CJEWY) News Headlines

Recent Chow Tai Fook Jewellery Group Ltd (CJEWY) News

Similar Companies to Chow Tai Fook Jewellery Group Ltd (CJEWY) 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	--	--	--

Chow Tai Fook Jewellery Group Ltd (CJEWY) Exchange: PINK