East Japan Railway Company (EJPRY) Stock

Data as of May 3, 2024

$9.85 ($0.10) 1.03%

East Japan Railway Company - Daily Information

Click for more stock information on East Japan Railway Company.

Daily Information	Data
Date	May 3, 2024
Open	$9.75
Previous Close	$9.85
High	$9.85
Low	$9.66
Adjusted Open	$9.75
Previous Adjusted Close	$9.85
Adjusted High	$9.85
Adjusted Low	$9.66

About East Japan Railway Company (EJPRY)

No Description Available

Invest in East Japan Railway Company (EJPRY)

Join over 15 million registered users who invest on eToro.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for East Japan Railway Company (EJPRY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-03	$9.75	$9.85	$9.66	$9.85	$9.85	28,025
2024-05-02	$9.50	$9.75	$9.50	$9.75	$9.75	22,897
2024-05-01	$9.42	$9.48	$9.38	$9.48	$9.48	15,780
2024-04-30	$9.34	$9.39	$9.26	$9.39	$9.39	58,931
2024-04-29	$9.20	$9.24	$9.15	$9.24	$9.24	42,748
2024-04-26	$9.03	$9.17	$8.83	$9.12	$9.12	23,869
2024-04-25	$9.21	$9.21	$9.11	$9.20	$9.20	43,694
2024-04-24	$9.30	$9.35	$9.30	$9.35	$9.35	27,410
2024-04-23	$9.50	$9.50	$9.16	$9.42	$9.42	83,430
2024-04-22	$9.31	$9.42	$9.21	$9.42	$9.42	42,282
2024-04-19	$9.12	$9.24	$9.00	$9.22	$9.22	23,615
2024-04-18	$9.08	$9.40	$9.08	$9.37	$9.37	26,925
2024-04-17	$9.20	$9.33	$9.20	$9.33	$9.33	42,860
2024-04-16	$9.33	$9.33	$9.26	$9.32	$9.32	45,708
2024-04-15	$9.34	$9.59	$9.34	$9.56	$9.56	28,196
2024-04-12	$9.40	$9.53	$9.22	$9.38	$9.38	19,004
2024-04-11	$9.20	$9.50	$9.20	$9.49	$9.49	34,009
2024-04-10	$9.47	$9.49	$9.41	$9.46	$9.46	20,368
2024-04-09	$9.54	$9.62	$9.42	$9.49	$9.49	28,358
2024-04-08	$9.71	$9.71	$9.49	$9.54	$9.54	17,965
2024-04-05	$9.37	$9.66	$9.37	$9.53	$9.53	17,767
2024-04-04	$9.53	$9.83	$9.17	$9.60	$9.60	16,533
2024-04-03	$9.39	$9.77	$9.39	$9.39	$9.39	64,407
2024-04-02	$9.21	$9.83	$9.21	$9.69	$9.69	26,343
2024-04-01	$9.93	$9.93	$8.55	$9.69	$9.69	26,343
2024-03-28	$9.74	$9.93	$9.30	$9.93	$9.93	18,922
2024-03-27	$9.96	$10.16	$9.83	$10.03	$10.03	31,724
2024-03-26	$9.92	$10.00	$9.88	$10.00	$10.00	23,103
2024-03-25	$10.03	$10.03	$9.97	$10.00	$10.00	25,050
2024-03-22	$10.18	$10.18	$9.84	$9.86	$9.86	24,277
2024-03-21	$9.89	$9.89	$9.86	$9.88	$9.88	47,849
2024-03-20	$9.73	$10.05	$9.73	$10.01	$10.01	20,281
2024-03-19	$9.98	$10.00	$9.97	$10.00	$10.00	33,578
2024-03-18	$9.90	$9.97	$9.90	$9.94	$9.94	64,693
2024-03-15	$9.85	$9.93	$9.73	$9.85	$9.85	26,146
2024-03-14	$9.83	$9.95	$9.73	$9.87	$9.87	19,664
2024-03-13	$9.82	$9.87	$9.57	$9.82	$9.82	54,835
2024-03-12	$9.79	$9.86	$9.78	$9.83	$9.83	53,953
2024-03-11	$9.57	$9.85	$9.57	$9.83	$9.83	53,953
2024-03-08	$9.81	$9.89	$9.79	$9.85	$9.85	38,399
2024-03-07	$9.98	$10.03	$9.97	$10.00	$10.00	47,466
2024-03-06	$10.00	$10.00	$9.75	$9.81	$9.81	41,437
2024-03-05	$9.69	$9.73	$9.69	$9.71	$9.71	24,616
2024-03-04	$9.99	$9.99	$9.36	$9.68	$9.68	112,871
2024-03-01	$9.82	$9.85	$9.73	$9.80	$9.80	158,667
2024-02-29	$9.80	$9.86	$9.78	$9.78	$9.78	58,141
2024-02-28	$9.73	$9.79	$9.72	$9.74	$9.74	12,843
2024-02-27	$9.84	$9.88	$9.82	$9.82	$9.82	31,213
2024-02-26	$9.98	$9.99	$9.96	$9.98	$9.98	22,970
2024-02-23	$9.98	$10.00	$9.96	$10.00	$10.00	6,685
2024-02-22	$9.91	$9.98	$9.91	$9.95	$9.95	11,292
2024-02-21	$9.88	$10.00	$9.88	$9.91	$9.91	29,842
2024-02-20	$9.95	$10.00	$9.88	$9.92	$9.92	20,633
2024-02-16	$9.77	$9.85	$9.77	$9.84	$9.84	14,974
2024-02-15	$9.65	$9.80	$9.65	$9.78	$9.78	74,010
2024-02-14	$9.83	$9.84	$9.69	$9.82	$9.82	54,149
2024-02-13	$9.97	$9.99	$9.89	$9.92	$9.92	27,363
2024-02-12	$9.97	$10.00	$9.96	$10.00	$10.00	7,756
2024-02-09	$9.96	$9.97	$9.88	$9.88	$9.88	14,874
2024-02-08	$9.91	$9.92	$9.86	$9.92	$9.92	22,144
2024-02-07	$10.10	$10.11	$10.05	$10.05	$10.05	48,958
2024-02-06	$10.10	$10.24	$10.10	$10.24	$10.24	22,868
2024-02-05	$10.01	$10.01	$9.98	$10.00	$10.00	25,790
2024-02-02	$10.00	$10.03	$10.00	$10.03	$10.03	16,505
2024-02-01	$9.97	$9.98	$9.96	$9.97	$9.97	11,233
2024-01-31	$9.61	$9.91	$9.61	$9.72	$9.72	15,536
2024-01-30	$9.32	$9.38	$9.31	$9.34	$9.34	16,297
2024-01-29	$9.40	$9.45	$9.40	$9.40	$9.40	17,052
2024-01-26	$9.33	$9.37	$9.32	$9.34	$9.34	22,744
2024-01-25	$9.48	$9.48	$9.43	$9.46	$9.46	16,914
2024-01-24	$9.27	$9.31	$9.25	$9.27	$9.27	21,368
2024-01-23	$9.30	$9.35	$9.27	$9.29	$9.29	8,694
2024-01-22	$9.54	$9.54	$9.48	$9.48	$9.48	26,958
2024-01-19	$9.30	$9.34	$9.26	$9.33	$9.33	10,558
2024-01-18	$9.44	$9.47	$9.43	$9.47	$9.47	21,768
2024-01-17	$9.54	$9.56	$9.49	$9.50	$9.50	26,875
2024-01-16	$9.66	$9.66	$9.59	$9.59	$9.59	7,843
2024-01-12	$9.75	$9.77	$9.72	$9.72	$9.72	18,962
2024-01-11	$9.63	$9.69	$9.61	$9.62	$9.62	14,380
2024-01-10	$9.57	$9.61	$9.56	$9.58	$9.58	15,326
2024-01-09	$9.55	$9.55	$9.50	$9.52	$9.52	23,160
2024-01-08	$9.16	$9.63	$9.16	$9.63	$9.63	20,235
2024-01-05	$9.52	$9.63	$9.51	$9.56	$9.56	19,534
2024-01-04	$9.46	$9.48	$9.44	$9.46	$9.46	26,728
2024-01-03	$9.40	$9.46	$9.36	$9.37	$9.37	31,759
2024-01-02	$9.45	$9.50	$9.42	$9.47	$9.47	19,145
2023-12-29	$9.20	$9.61	$9.20	$9.56	$9.56	13,397
2023-12-28	$9.36	$9.55	$9.36	$9.55	$9.55	17,699
2023-12-27	$9.42	$9.48	$9.42	$9.46	$9.46	24,443
2023-12-26	$9.24	$9.39	$9.24	$9.37	$9.37	59,890
2023-12-22	$9.45	$9.46	$9.42	$9.45	$9.45	21,406
2023-12-21	$9.21	$9.43	$9.21	$9.42	$9.42	39,151
2023-12-20	$8.95	$9.26	$8.95	$9.20	$9.20	33,029
2023-12-19	$9.17	$9.31	$9.17	$9.29	$9.29	20,759
2023-12-18	$9.31	$9.46	$9.31	$9.45	$9.45	23,112
2023-12-15	$9.59	$9.60	$9.50	$9.57	$9.57	46,804
2023-12-14	$9.70	$9.74	$9.43	$9.67	$9.67	17,324
2023-12-13	$9.43	$9.59	$9.18	$9.59	$9.59	25,254
2023-12-12	$9.22	$9.32	$9.21	$9.30	$9.30	33,294
2023-12-11	$9.17	$9.32	$9.01	$9.32	$9.32	29,208
2023-12-08	$9.28	$9.32	$9.26	$9.30	$9.30	28,467
2023-12-07	$9.35	$9.48	$9.34	$9.48	$9.48	116,038
2023-12-06	$9.15	$9.17	$9.11	$9.13	$9.13	111,101
2023-12-05	$9.10	$9.15	$9.10	$9.11	$9.11	48,648
2023-12-04	$8.73	$9.02	$8.73	$8.96	$8.96	39,663
2023-12-01	$8.79	$9.02	$8.79	$9.02	$9.02	31,624
2023-11-30	$8.90	$8.97	$8.87	$8.95	$8.95	59,360
2023-11-29	$8.97	$8.97	$8.71	$8.89	$8.89	41,121
2023-11-28	$8.60	$9.13	$8.60	$8.95	$8.95	63,466
2023-11-27	$8.81	$8.88	$8.81	$8.87	$8.87	61,018
2023-11-24	$8.92	$8.92	$8.85	$8.88	$8.88	14,787
2023-11-22	$9.00	$9.02	$8.99	$9.02	$9.02	25,227
2023-11-21	$9.08	$9.15	$9.04	$9.04	$9.04	51,052
2023-11-20	$9.06	$9.29	$8.91	$8.96	$8.96	52,572
2023-11-17	$8.74	$8.84	$8.66	$8.84	$8.84	66,035
2023-11-16	$8.62	$8.65	$8.58	$8.59	$8.59	38,463
2023-11-15	$8.64	$8.73	$8.64	$8.65	$8.65	61,668
2023-11-14	$8.74	$8.78	$8.72	$8.78	$8.78	100,095
2023-11-13	$8.53	$8.62	$8.46	$8.61	$8.61	177,538
2023-11-10	$8.49	$8.61	$8.46	$8.56	$8.56	164,170
2023-11-09	$8.58	$8.59	$8.51	$8.51	$8.51	131,622
2023-11-08	$8.53	$8.53	$8.47	$8.47	$8.47	63,394
2023-11-07	$8.70	$8.72	$8.69	$8.70	$8.70	58,360
2023-11-06	$8.91	$8.94	$8.88	$8.93	$8.93	70,510
2023-11-03	$9.11	$9.14	$8.95	$9.14	$9.14	59,664
2023-11-02	$8.91	$9.01	$8.89	$9.01	$9.01	91,990
2023-11-01	$8.79	$8.87	$8.78	$8.87	$8.87	116,693
2023-10-31	$8.71	$8.72	$8.37	$8.39	$8.39	597,073
2023-10-30	$8.57	$8.58	$8.52	$8.52	$8.52	105,002
2023-10-27	$8.90	$8.90	$8.37	$8.60	$8.60	73,677
2023-10-26	$8.52	$8.53	$8.47	$8.51	$8.51	115,611
2023-10-25	$8.39	$8.50	$8.27	$8.45	$8.45	153,192
2023-10-24	$8.52	$8.53	$8.35	$8.51	$8.51	256,678
2023-10-23	$8.46	$8.50	$8.43	$8.45	$8.45	99,471
2023-10-20	$8.55	$8.56	$8.53	$8.53	$8.53	99,013
2023-10-19	$8.61	$8.65	$8.58	$8.62	$8.62	143,850
2023-10-18	$8.57	$8.58	$8.52	$8.54	$8.54	129,998
2023-10-17	$8.45	$8.49	$8.43	$8.43	$8.43	262,019
2023-10-16	$8.50	$8.52	$8.47	$8.48	$8.48	105,156
2023-10-13	$8.73	$8.75	$8.70	$8.71	$8.71	70,925
2023-10-12	$8.77	$8.77	$8.71	$8.75	$8.75	80,577
2023-10-11	$8.61	$8.90	$8.61	$8.85	$8.85	112,270
2023-10-10	$8.93	$8.98	$8.93	$8.97	$8.97	161,019
2023-10-09	$8.93	$8.99	$8.87	$8.96	$8.96	109,655
2023-10-06	$8.89	$8.95	$8.86	$8.90	$8.90	65,890
2023-10-05	$9.02	$9.15	$8.86	$8.93	$8.93	67,607
2023-10-04	$8.81	$8.84	$8.77	$8.84	$8.84	83,291
2023-10-03	$8.90	$9.01	$8.90	$9.01	$9.01	66,230
2023-10-02	$8.89	$9.23	$8.89	$9.18	$9.18	30,446
2023-09-29	$9.53	$9.54	$9.49	$9.51	$9.51	70,629
2023-09-28	$9.46	$9.59	$9.46	$9.55	$9.55	41,312
2023-09-27	$9.87	$9.87	$9.78	$9.82	$9.82	38,381
2023-09-26	$9.91	$10.02	$9.78	$9.84	$9.84	29,514
2023-09-25	$9.69	$9.77	$9.69	$9.76	$9.76	37,454
2023-09-22	$9.56	$9.82	$9.56	$9.79	$9.79	30,692
2023-09-21	$9.84	$9.91	$9.80	$9.82	$9.82	14,894
2023-09-20	$9.70	$10.06	$9.70	$9.97	$9.97	80,057
2023-09-19	$9.96	$9.97	$9.89	$9.94	$9.94	58,335
2023-09-18	$10.02	$10.09	$9.99	$10.09	$10.09	18,330
2023-09-15	$10.02	$10.04	$9.99	$10.02	$10.02	34,930
2023-09-14	$10.10	$10.16	$9.93	$9.99	$9.99	26,064
2023-09-13	$9.89	$9.91	$9.88	$9.90	$9.90	52,079
2023-09-12	$9.58	$9.59	$9.56	$9.59	$9.59	54,083
2023-09-11	$9.52	$9.56	$9.47	$9.51	$9.51	36,052
2023-09-08	$9.71	$9.71	$9.43	$9.47	$9.47	53,854
2023-09-07	$9.59	$9.60	$9.54	$9.60	$9.60	97,970
2023-09-06	$9.32	$9.32	$9.26	$9.28	$9.28	27,242
2023-09-05	$9.40	$9.40	$9.28	$9.30	$9.30	59,292
2023-09-01	$9.45	$9.79	$9.39	$9.46	$9.46	14,207
2023-08-31	$9.34	$9.39	$9.34	$9.37	$9.37	37,594
2023-08-30	$8.95	$9.30	$8.95	$9.24	$9.24	37,955
2023-08-29	$9.32	$9.32	$9.22	$9.30	$9.30	55,404
2023-08-28	$9.27	$9.40	$9.14	$9.25	$9.25	121,161
2023-08-25	$9.21	$9.25	$9.16	$9.19	$9.19	22,959
2023-08-24	$9.13	$9.17	$9.12	$9.12	$9.12	49,067
2023-08-23	$9.27	$9.30	$9.27	$9.29	$9.29	30,527
2023-08-22	$9.10	$9.12	$9.07	$9.10	$9.10	45,714
2023-08-21	$9.15	$9.16	$9.12	$9.15	$9.15	62,732
2023-08-18	$9.12	$9.15	$9.12	$9.12	$9.12	153,326
2023-08-17	$8.88	$9.19	$8.88	$9.16	$9.16	59,219
2023-08-16	$9.17	$9.17	$9.08	$9.08	$9.08	84,375
2023-08-15	$9.20	$9.24	$9.19	$9.19	$9.19	50,028
2023-08-14	$9.20	$9.28	$9.19	$9.21	$9.21	41,880
2023-08-11	$9.46	$9.51	$9.32	$9.37	$9.37	50,864
2023-08-10	$9.53	$9.65	$9.34	$9.44	$9.44	32,878
2023-08-09	$9.34	$9.35	$9.30	$9.34	$9.34	74,979
2023-08-08	$8.96	$9.30	$8.96	$9.25	$9.25	54,810
2023-08-07	$9.23	$9.26	$9.17	$9.19	$9.19	54,191
2023-08-04	$9.14	$9.18	$9.12	$9.15	$9.15	27,139
2023-08-03	$9.10	$9.13	$9.08	$9.12	$9.12	40,733
2023-08-02	$9.20	$9.20	$9.18	$9.18	$9.18	16,429
2023-08-01	$9.35	$9.40	$9.28	$9.34	$9.34	59,764
2023-07-31	$9.40	$9.53	$9.37	$9.53	$9.53	19,048
2023-07-28	$9.40	$9.63	$9.39	$9.56	$9.56	32,544
2023-07-27	$9.49	$9.59	$9.46	$9.53	$9.53	27,648
2023-07-26	$9.37	$9.41	$9.37	$9.41	$9.41	13,287
2023-07-25	$9.25	$9.29	$9.21	$9.25	$9.25	29,282
2023-07-24	$9.09	$9.43	$9.09	$9.12	$9.12	23,510
2023-07-21	$9.10	$9.13	$9.06	$9.06	$9.06	25,832
2023-07-20	$9.21	$9.21	$9.17	$9.17	$9.17	19,888
2023-07-19	$9.24	$9.24	$9.18	$9.22	$9.22	15,860
2023-07-18	$9.14	$9.16	$9.13	$9.14	$9.14	24,777
2023-07-17	$9.25	$9.25	$9.11	$9.20	$9.20	22,149
2023-07-14	$9.21	$9.23	$9.18	$9.19	$9.19	25,553
2023-07-13	$9.12	$9.42	$9.12	$9.42	$9.42	28,902
2023-07-12	$9.23	$9.43	$9.23	$9.43	$9.43	15,353
2023-07-11	$9.32	$9.33	$9.26	$9.33	$9.33	44,194
2023-07-10	$9.22	$9.22	$9.16	$9.22	$9.22	25,793
2023-07-07	$9.08	$9.18	$9.08	$9.17	$9.17	89,719
2023-07-06	$9.00	$9.11	$8.94	$9.06	$9.06	162,203
2023-07-05	$9.06	$9.06	$9.01	$9.05	$9.05	41,523
2023-07-03	$9.19	$9.22	$9.17	$9.20	$9.20	32,674
2023-06-30	$9.17	$9.21	$9.15	$9.21	$9.21	30,690
2023-06-29	$9.20	$9.21	$9.16	$9.20	$9.20	25,943
2023-06-28	$9.17	$9.28	$9.17	$9.27	$9.27	29,271
2023-06-27	$9.21	$9.22	$9.19	$9.21	$9.21	47,103
2023-06-26	$9.00	$9.17	$9.00	$9.16	$9.16	54,485
2023-06-23	$9.11	$9.20	$9.11	$9.19	$9.19	42,025
2023-06-22	$9.21	$9.22	$9.16	$9.17	$9.17	41,785
2023-06-21	$9.22	$9.28	$9.18	$9.19	$9.19	32,850
2023-06-20	$9.10	$9.10	$9.04	$9.05	$9.05	47,780
2023-06-16	$9.20	$9.20	$9.12	$9.12	$9.12	42,378
2023-06-15	$9.30	$9.30	$9.22	$9.26	$9.26	26,432
2023-06-14	$9.41	$9.41	$9.33	$9.38	$9.38	28,507
2023-06-13	$9.45	$9.45	$9.36	$9.40	$9.40	52,479
2023-06-12	$9.39	$9.44	$9.39	$9.41	$9.41	46,520
2023-06-09	$9.39	$9.43	$9.37	$9.37	$9.37	23,418
2023-06-08	$9.41	$9.45	$9.41	$9.43	$9.43	22,634
2023-06-07	$9.29	$9.33	$9.22	$9.24	$9.24	16,225
2023-06-06	$9.35	$9.41	$9.35	$9.40	$9.40	164,296
2023-06-05	$9.41	$9.56	$9.25	$9.30	$9.30	44,137
2023-06-02	$9.21	$9.21	$9.18	$9.20	$9.20	47,343
2023-06-01	$9.31	$9.31	$9.17	$9.22	$9.22	70,955
2023-05-31	$9.10	$9.13	$9.07	$9.13	$9.13	97,596
2023-05-30	$9.19	$9.21	$9.18	$9.19	$9.19	41,406
2023-05-26	$9.27	$9.40	$9.27	$9.37	$9.37	87,971
2023-05-25	$9.27	$9.27	$9.13	$9.18	$9.18	50,738
2023-05-24	$9.32	$9.32	$9.27	$9.27	$9.27	22,265
2023-05-23	$9.60	$9.63	$9.57	$9.57	$9.57	27,806
2023-05-22	$9.71	$9.82	$9.71	$9.81	$9.81	35,826
2023-05-19	$9.71	$9.72	$9.68	$9.71	$9.71	20,259
2023-05-18	$9.85	$9.87	$9.83	$9.87	$9.87	27,258
2023-05-17	$10.01	$10.04	$9.99	$10.00	$10.00	12,881
2023-05-16	$9.91	$9.92	$9.88	$9.88	$9.88	23,121
2023-05-15	$9.88	$9.91	$9.88	$9.91	$9.91	16,912
2023-05-12	$10.00	$10.00	$9.88	$9.92	$9.92	28,436
2023-05-11	$9.66	$9.83	$9.66	$9.81	$9.81	23,678
2023-05-10	$9.76	$9.80	$9.74	$9.79	$9.79	44,936
2023-05-09	$9.67	$9.68	$9.67	$9.67	$9.67	91,953
2023-05-08	$9.57	$9.71	$9.57	$9.71	$9.71	49,161
2023-05-05	$9.64	$9.70	$9.52	$9.70	$9.70	12,783
2023-05-04	$9.59	$9.69	$9.59	$9.64	$9.64	30,520
2023-05-03	$9.58	$9.61	$9.56	$9.60	$9.60	25,936
2023-05-02	$9.43	$9.48	$9.43	$9.48	$9.48	24,667
2023-05-01	$9.63	$9.65	$9.60	$9.60	$9.60	38,305
2023-04-28	$9.53	$9.54	$9.51	$9.51	$9.51	22,282
2023-04-27	$9.70	$9.75	$9.59	$9.75	$9.75	30,151
2023-04-26	$9.72	$9.72	$9.64	$9.70	$9.70	15,420
2023-04-25	$9.78	$9.78	$9.59	$9.61	$9.61	26,113
2023-04-24	$9.57	$9.59	$9.57	$9.59	$9.59	16,784
2023-04-21	$9.50	$9.50	$9.45	$9.45	$9.45	16,013
2023-04-20	$9.43	$9.46	$9.42	$9.42	$9.42	23,938
2023-04-19	$9.46	$9.48	$9.43	$9.45	$9.45	31,778
2023-04-18	$9.39	$9.42	$9.36	$9.40	$9.40	47,100
2023-04-17	$9.31	$9.31	$9.26	$9.29	$9.29	25,944
2023-04-14	$9.34	$9.34	$9.28	$9.29	$9.29	24,791
2023-04-13	$9.39	$9.48	$9.36	$9.40	$9.40	24,862
2023-04-12	$9.32	$9.35	$9.28	$9.28	$9.28	83,913
2023-04-11	$9.32	$9.32	$9.30	$9.31	$9.31	42,985
2023-04-10	$9.39	$9.39	$9.08	$9.33	$9.33	48,534
2023-04-06	$9.37	$9.39	$9.36	$9.39	$9.39	38,084
2023-04-05	$9.31	$9.45	$9.31	$9.39	$9.39	30,389
2023-04-04	$9.43	$9.45	$9.39	$9.42	$9.42	47,350
2023-04-03	$9.35	$9.40	$9.32	$9.35	$9.35	111,506
2023-03-31	$9.20	$9.22	$9.18	$9.22	$9.22	56,872
2023-03-30	$9.29	$9.36	$9.24	$9.25	$9.25	67,559
2023-03-29	$9.32	$9.32	$9.27	$9.31	$9.31	48,696
2023-03-28	$9.12	$9.41	$9.12	$9.35	$9.35	42,023
2023-03-27	$9.25	$9.36	$9.25	$9.32	$9.32	79,493
2023-03-24	$9.11	$9.16	$9.06	$9.15	$9.15	41,289
2023-03-23	$9.20	$9.20	$9.11	$9.13	$9.13	51,251
2023-03-22	$9.07	$9.21	$9.01	$9.01	$9.01	167,339
2023-03-21	$9.13	$9.21	$9.13	$9.19	$9.19	41,302
2023-03-20	$9.19	$9.21	$9.13	$9.18	$9.18	43,646
2023-03-17	$9.13	$9.19	$9.13	$9.19	$9.19	60,317
2023-03-16	$8.89	$9.00	$8.79	$8.98	$8.98	118,045
2023-03-15	$8.72	$9.00	$8.72	$8.98	$8.98	48,729
2023-03-14	$9.22	$9.29	$9.19	$9.29	$9.29	49,658
2023-03-13	$9.00	$9.02	$8.95	$8.97	$8.97	47,841
2023-03-10	$8.75	$8.93	$8.75	$8.88	$8.88	31,400
2023-03-09	$9.00	$9.00	$8.83	$8.84	$8.84	97,468
2023-03-08	$8.83	$8.83	$8.70	$8.70	$8.70	111,955
2023-03-07	$8.56	$8.61	$8.50	$8.50	$8.50	162,102
2023-03-06	$8.45	$8.56	$8.45	$8.48	$8.48	171,189
2023-03-03	$8.40	$8.51	$8.40	$8.51	$8.51	93,801
2023-03-02	$8.40	$8.40	$8.33	$8.37	$8.37	243,810
2023-03-01	$8.35	$8.40	$8.31	$8.34	$8.34	179,992
2023-02-28	$8.39	$8.44	$8.32	$8.36	$8.36	280,750
2023-02-27	$8.37	$8.43	$8.37	$8.37	$8.37	198,665
2023-02-24	$8.37	$8.37	$8.28	$8.31	$8.31	77,671
2023-02-23	$8.25	$8.34	$8.25	$8.32	$8.32	117,512
2023-02-22	$8.34	$8.41	$8.27	$8.27	$8.27	111,328
2023-02-21	$8.44	$8.44	$8.32	$8.34	$8.34	96,379
2023-02-17	$8.42	$8.48	$8.42	$8.44	$8.44	97,152
2023-02-16	$8.45	$8.55	$8.45	$8.51	$8.51	70,408
2023-02-15	$8.50	$8.52	$8.47	$8.51	$8.51	17,296
2023-02-14	$8.52	$8.61	$8.52	$8.57	$8.57	35,184
2023-02-13	$8.60	$8.67	$8.56	$8.65	$8.65	67,995
2023-02-10	$8.66	$8.67	$8.62	$8.64	$8.64	45,816
2023-02-09	$8.76	$8.76	$8.67	$8.67	$8.67	78,525
2023-02-08	$8.79	$8.79	$8.74	$8.74	$8.74	62,869
2023-02-07	$8.52	$8.75	$8.52	$8.71	$8.71	85,920
2023-02-06	$8.55	$8.63	$8.55	$8.61	$8.61	251,756
2023-02-03	$8.67	$8.78	$8.67	$8.76	$8.76	88,888
2023-02-02	$8.97	$8.97	$8.91	$8.93	$8.93	43,093
2023-02-01	$9.05	$9.07	$8.90	$9.01	$9.01	35,680
2023-01-31	$9.09	$9.19	$9.09	$9.18	$9.18	20,034
2023-01-30	$9.33	$9.35	$9.23	$9.25	$9.25	16,412
2023-01-27	$9.38	$9.38	$9.30	$9.33	$9.33	15,592
2023-01-26	$9.52	$9.52	$9.30	$9.35	$9.35	32,038
2023-01-25	$9.47	$9.48	$9.40	$9.47	$9.47	135,925
2023-01-24	$9.30	$9.44	$9.30	$9.44	$9.44	21,456
2023-01-23	$9.37	$9.39	$9.32	$9.38	$9.38	26,987
2023-01-20	$9.40	$9.51	$9.39	$9.51	$9.51	22,139
2023-01-19	$9.46	$9.46	$9.39	$9.42	$9.42	19,045
2023-01-18	$9.40	$9.42	$9.29	$9.36	$9.36	28,938
2023-01-17	$9.34	$9.34	$9.27	$9.31	$9.31	35,223
2023-01-13	$9.22	$9.32	$9.22	$9.32	$9.32	25,580
2023-01-12	$9.11	$9.21	$9.11	$9.16	$9.16	73,804
2023-01-11	$8.94	$9.15	$8.94	$9.05	$9.05	31,378
2023-01-10	$9.21	$9.21	$9.09	$9.12	$9.12	28,956
2023-01-09	$9.39	$9.40	$9.26	$9.26	$9.26	40,720
2023-01-06	$8.95	$9.25	$8.95	$9.25	$9.25	38,633
2023-01-05	$9.07	$9.25	$9.07	$9.19	$9.19	20,941
2023-01-04	$9.50	$9.50	$9.30	$9.32	$9.32	17,927
2023-01-03	$9.48	$9.49	$9.33	$9.49	$9.49	10,489
2022-12-30	$9.50	$9.50	$9.36	$9.43	$9.43	20,026
2022-12-29	$9.57	$9.57	$9.34	$9.41	$9.41	31,559
2022-12-28	$9.59	$9.59	$9.27	$9.30	$9.30	37,065
2022-12-27	$9.39	$9.42	$9.33	$9.41	$9.41	18,886
2022-12-23	$8.98	$9.49	$8.98	$9.25	$9.25	80,687
2022-12-22	$9.12	$9.36	$9.12	$9.31	$9.31	25,793
2022-12-21	$9.32	$9.36	$9.19	$9.25	$9.25	32,525
2022-12-20	$9.14	$9.69	$9.14	$9.44	$9.44	31,581
2022-12-19	$9.26	$9.26	$9.13	$9.26	$9.26	23,272
2022-12-16	$9.55	$9.55	$9.23	$9.30	$9.30	28,111
2022-12-15	$9.40	$9.40	$9.16	$9.16	$9.16	41,428
2022-12-14	$9.78	$9.78	$9.36	$9.37	$9.37	14,674
2022-12-13	$9.57	$9.58	$9.43	$9.55	$9.55	16,917
2022-12-12	$9.43	$9.54	$9.28	$9.31	$9.31	16,303
2022-12-09	$9.39	$9.64	$9.39	$9.46	$9.46	16,229
2022-12-08	$9.43	$9.51	$9.35	$9.46	$9.46	14,369
2022-12-07	$9.45	$9.45	$9.38	$9.38	$9.38	7,208
2022-12-06	$9.22	$9.22	$9.15	$9.18	$9.18	12,060
2022-12-05	$9.35	$9.56	$9.23	$9.31	$9.31	19,653
2022-12-02	$9.41	$9.50	$9.41	$9.50	$9.50	13,282
2022-12-01	$9.11	$9.47	$9.11	$9.41	$9.41	28,288
2022-11-30	$9.49	$9.49	$9.26	$9.37	$9.37	25,813
2022-11-29	$9.44	$9.58	$9.32	$9.35	$9.35	22,060
2022-11-28	$9.37	$9.37	$9.28	$9.34	$9.34	13,325
2022-11-25	$9.43	$9.43	$9.24	$9.30	$9.30	9,453
2022-11-23	$9.20	$9.28	$9.11	$9.28	$9.28	13,966
2022-11-22	$9.04	$9.16	$9.02	$9.16	$9.16	25,128
2022-11-21	$9.13	$9.13	$9.05	$9.05	$9.05	50,785
2022-11-18	$9.10	$9.21	$9.10	$9.16	$9.16	10,971
2022-11-17	$9.29	$9.30	$9.20	$9.27	$9.27	33,310
2022-11-16	$9.19	$9.19	$9.04	$9.17	$9.17	17,599
2022-11-15	$9.15	$9.30	$9.06	$9.15	$9.15	45,783
2022-11-14	$9.00	$9.17	$9.00	$9.12	$9.12	23,326
2022-11-11	$9.16	$9.31	$8.88	$9.15	$9.15	11,957
2022-11-10	$9.13	$9.25	$9.13	$9.14	$9.14	20,778
2022-11-09	$8.86	$8.96	$8.76	$8.80	$8.80	20,053
2022-11-08	$8.99	$9.11	$8.97	$8.98	$8.98	31,639
2022-11-07	$9.05	$9.09	$9.00	$9.03	$9.03	22,112
2022-11-04	$8.90	$9.01	$8.90	$8.98	$8.98	23,734
2022-11-03	$8.88	$8.97	$8.77	$8.78	$8.78	21,274
2022-11-02	$8.94	$8.94	$8.78	$8.82	$8.82	32,714
2022-11-01	$8.86	$9.09	$8.81	$8.90	$8.90	56,801
2022-10-31	$8.80	$8.83	$8.66	$8.66	$8.66	112,429
2022-10-28	$8.95	$9.03	$8.94	$9.03	$9.03	19,956
2022-10-27	$8.90	$9.03	$8.90	$8.97	$8.97	35,697
2022-10-26	$8.63	$9.03	$8.63	$8.97	$8.97	37,154
2022-10-25	$9.00	$9.00	$8.92	$8.95	$8.95	59,940
2022-10-24	$9.00	$9.00	$8.80	$8.83	$8.83	126,533
2022-10-21	$8.56	$9.09	$8.56	$9.05	$9.05	62,177
2022-10-20	$9.14	$9.14	$9.02	$9.06	$9.06	54,156
2022-10-19	$9.25	$9.25	$9.03	$9.07	$9.07	72,078
2022-10-18	$8.96	$9.31	$8.96	$9.13	$9.13	139,850
2022-10-17	$8.99	$9.05	$8.99	$9.01	$9.01	70,487
2022-10-14	$9.06	$9.06	$8.79	$8.81	$8.81	99,365
2022-10-13	$8.78	$8.98	$8.68	$8.94	$8.94	161,759
2022-10-12	$9.16	$9.16	$8.96	$9.04	$9.04	136,765
2022-10-11	$8.90	$9.00	$8.89	$8.93	$8.93	282,195
2022-10-10	$8.71	$8.91	$8.49	$8.65	$8.65	129,358
2022-10-07	$8.76	$8.87	$8.60	$8.61	$8.61	104,049
2022-10-06	$8.65	$8.65	$8.52	$8.53	$8.53	97,573
2022-10-05	$8.53	$8.58	$8.48	$8.57	$8.57	70,747
2022-10-04	$8.62	$8.80	$8.56	$8.70	$8.70	305,228
2022-10-03	$8.39	$8.46	$8.39	$8.46	$8.46	145,689
2022-09-30	$8.82	$8.82	$8.52	$8.54	$8.54	190,342
2022-09-29	$8.63	$8.64	$8.52	$8.63	$8.63	137,015
2022-09-28	$8.40	$8.69	$8.40	$8.69	$8.69	100,962
2022-09-27	$8.71	$8.75	$8.59	$8.67	$8.67	302,002
2022-09-26	$8.77	$8.84	$8.69	$8.75	$8.75	187,720
2022-09-23	$8.80	$8.80	$8.72	$8.75	$8.75	108,156
2022-09-22	$8.86	$9.00	$8.85	$8.88	$8.88	318,260
2022-09-21	$8.65	$8.81	$8.57	$8.57	$8.57	107,493
2022-09-20	$8.84	$8.84	$8.73	$8.78	$8.78	195,328
2022-09-19	$9.10	$9.10	$8.92	$8.96	$8.96	163,336
2022-09-16	$9.12	$9.12	$8.85	$8.92	$8.92	106,941
2022-09-15	$9.06	$9.06	$8.83	$8.85	$8.85	90,146
2022-09-14	$8.60	$8.80	$8.60	$8.74	$8.74	69,559
2022-09-13	$8.60	$8.60	$8.36	$8.45	$8.45	127,352
2022-09-12	$8.39	$8.43	$8.36	$8.36	$8.36	174,132
2022-09-09	$8.18	$8.20	$8.16	$8.18	$8.18	78,508
2022-09-08	$8.13	$8.34	$8.10	$8.15	$8.15	97,622
2022-09-07	$8.27	$8.27	$8.04	$8.13	$8.13	126,631
2022-09-06	$8.43	$8.43	$8.12	$8.17	$8.17	80,634
2022-09-02	$8.50	$8.54	$8.43	$8.45	$8.45	53,569
2022-09-01	$8.55	$8.55	$8.45	$8.52	$8.52	128,924
2022-08-31	$8.62	$8.65	$8.59	$8.59	$8.59	49,020
2022-08-30	$8.85	$8.85	$8.49	$8.52	$8.52	85,874
2022-08-29	$8.34	$8.35	$8.31	$8.34	$8.34	158,861
2022-08-26	$8.52	$8.59	$8.43	$8.43	$8.43	125,415
2022-08-25	$8.85	$8.85	$8.59	$8.65	$8.65	45,406
2022-08-24	$8.50	$8.67	$8.50	$8.63	$8.63	40,894
2022-08-23	$8.25	$8.69	$8.25	$8.52	$8.52	67,955
2022-08-22	$8.33	$8.42	$8.33	$8.36	$8.36	67,355
2022-08-19	$8.16	$8.53	$8.16	$8.41	$8.41	34,818
2022-08-18	$8.57	$8.59	$8.53	$8.55	$8.55	57,739
2022-08-17	$8.59	$8.64	$8.53	$8.60	$8.60	31,759
2022-08-16	$8.65	$8.71	$8.65	$8.70	$8.70	51,732
2022-08-15	$8.87	$8.94	$8.79	$8.81	$8.81	106,580
2022-08-12	$8.83	$8.92	$8.79	$8.90	$8.90	249,178
2022-08-11	$8.85	$8.92	$8.85	$8.86	$8.86	28,761
2022-08-10	$8.77	$8.90	$8.77	$8.84	$8.84	41,123
2022-08-09	$8.87	$8.87	$8.63	$8.67	$8.67	52,277
2022-08-08	$8.71	$8.71	$8.65	$8.65	$8.65	73,058
2022-08-05	$8.66	$8.68	$8.63	$8.68	$8.68	38,447
2022-08-04	$8.81	$8.81	$8.65	$8.72	$8.72	467,734
2022-08-03	$8.70	$8.74	$8.67	$8.68	$8.68	63,621
2022-08-02	$8.84	$8.91	$8.77	$8.83	$8.83	56,407
2022-08-01	$8.84	$8.91	$8.84	$8.88	$8.88	94,192
2022-07-29	$8.75	$8.75	$8.51	$8.64	$8.64	40,708
2022-07-28	$8.50	$8.71	$8.46	$8.58	$8.58	114,709
2022-07-27	$8.39	$8.51	$8.39	$8.50	$8.50	123,315
2022-07-26	$7.98	$8.24	$7.98	$8.17	$8.17	138,724
2022-07-25	$8.34	$8.34	$8.27	$8.28	$8.28	168,891
2022-07-22	$8.13	$8.13	$8.06	$8.10	$8.10	95,071
2022-07-21	$8.14	$8.21	$7.95	$8.21	$8.21	162,817
2022-07-20	$8.20	$8.20	$8.05	$8.16	$8.16	80,760
2022-07-19	$8.06	$8.15	$8.00	$8.15	$8.15	254,015
2022-07-18	$8.15	$8.15	$8.06	$8.06	$8.06	140,480
2022-07-15	$8.04	$8.07	$8.01	$8.07	$8.07	76,994
2022-07-14	$7.88	$7.95	$7.86	$7.89	$7.89	94,113
2022-07-13	$8.00	$8.09	$8.00	$8.07	$8.07	88,038
2022-07-12	$8.10	$8.15	$8.06	$8.06	$8.06	193,037
2022-07-11	$8.06	$8.10	$8.02	$8.04	$8.04	261,181
2022-07-08	$8.07	$8.33	$8.05	$8.09	$8.09	94,135
2022-07-07	$8.13	$8.15	$8.11	$8.14	$8.14	147,205
2022-07-06	$8.17	$8.24	$8.16	$8.18	$8.18	211,713
2022-07-05	$8.27	$8.27	$8.18	$8.24	$8.24	115,260
2022-07-01	$8.24	$8.45	$8.23	$8.41	$8.41	103,133
2022-06-30	$8.43	$8.50	$8.41	$8.46	$8.46	177,218
2022-06-29	$8.45	$8.52	$8.39	$8.39	$8.39	292,596
2022-06-28	$8.37	$8.37	$8.27	$8.30	$8.30	273,969
2022-06-27	$8.38	$8.38	$8.27	$8.31	$8.31	133,526
2022-06-24	$8.53	$8.53	$8.43	$8.48	$8.48	152,709
2022-06-23	$8.38	$8.43	$8.35	$8.42	$8.42	225,945
2022-06-22	$8.20	$8.26	$8.11	$8.25	$8.25	351,548
2022-06-21	$8.39	$8.40	$8.22	$8.37	$8.37	169,457
2022-06-17	$8.00	$8.30	$8.00	$8.26	$8.26	253,830
2022-06-16	$8.24	$8.30	$8.21	$8.24	$8.24	290,513
2022-06-15	$8.42	$8.50	$8.33	$8.44	$8.44	411,663
2022-06-14	$8.34	$8.35	$8.25	$8.33	$8.33	512,388
2022-06-13	$8.51	$8.53	$8.39	$8.40	$8.40	178,257
2022-06-10	$8.65	$8.65	$8.58	$8.58	$8.58	83,797
2022-06-09	$8.70	$8.73	$8.63	$8.65	$8.65	96,526
2022-06-08	$8.61	$8.64	$8.56	$8.56	$8.56	175,938
2022-06-07	$8.71	$8.78	$8.71	$8.78	$8.78	202,806
2022-06-06	$8.91	$8.91	$8.83	$8.85	$8.85	106,566
2022-06-03	$8.48	$8.54	$8.43	$8.49	$8.49	63,997
2022-06-02	$8.61	$8.72	$8.61	$8.69	$8.69	170,142
2022-06-01	$8.60	$8.66	$8.55	$8.62	$8.62	105,669
2022-05-31	$8.61	$8.61	$8.46	$8.48	$8.48	266,671
2022-05-27	$8.79	$8.82	$8.77	$8.80	$8.80	138,927
2022-05-26	$8.75	$8.87	$8.75	$8.82	$8.82	81,423
2022-05-25	$8.57	$8.61	$8.52	$8.61	$8.61	118,396
2022-05-24	$8.58	$8.60	$8.54	$8.58	$8.58	180,646
2022-05-23	$8.64	$8.69	$8.63	$8.64	$8.64	122,261
2022-05-20	$8.59	$8.64	$8.55	$8.64	$8.64	91,779
2022-05-19	$8.58	$8.61	$8.54	$8.56	$8.56	168,430
2022-05-18	$8.57	$8.58	$8.47	$8.47	$8.47	74,849
2022-05-17	$8.44	$8.48	$8.43	$8.48	$8.48	234,101
2022-05-16	$8.47	$8.53	$8.43	$8.50	$8.50	146,351
2022-05-13	$8.30	$8.61	$8.30	$8.59	$8.59	105,367
2022-05-12	$8.38	$8.47	$8.33	$8.35	$8.35	132,463
2022-05-11	$8.17	$8.40	$8.17	$8.32	$8.32	241,395
2022-05-10	$8.33	$8.41	$8.33	$8.36	$8.36	449,414
2022-05-09	$8.70	$8.82	$8.47	$8.47	$8.47	178,698
2022-05-06	$8.75	$8.79	$8.72	$8.75	$8.75	351,270
2022-05-05	$8.76	$8.76	$8.60	$8.66	$8.66	176,072
2022-05-04	$8.63	$8.86	$8.62	$8.69	$8.69	183,053
2022-05-03	$8.71	$8.77	$8.67	$8.67	$8.67	327,180
2022-05-02	$8.66	$8.72	$8.63	$8.66	$8.66	240,597
2022-04-29	$8.72	$8.80	$8.65	$8.65	$8.65	157,211
2022-04-28	$8.65	$8.77	$8.57	$8.70	$8.70	266,952
2022-04-27	$8.81	$8.87	$8.73	$8.73	$8.73	187,472
2022-04-26	$8.88	$8.88	$8.78	$8.79	$8.79	242,154
2022-04-25	$8.82	$8.82	$8.69	$8.72	$8.72	142,559
2022-04-22	$8.91	$8.94	$8.83	$8.84	$8.84	82,556
2022-04-21	$9.15	$9.15	$8.94	$8.97	$8.97	92,257
2022-04-20	$9.13	$9.22	$9.12	$9.15	$9.15	144,797
2022-04-19	$9.09	$9.15	$9.09	$9.14	$9.14	263,593
2022-04-18	$9.32	$9.39	$9.20	$9.22	$9.22	81,084
2022-04-14	$9.33	$9.39	$9.30	$9.30	$9.30	119,452
2022-04-13	$9.04	$9.14	$9.01	$9.13	$9.13	164,207
2022-04-12	$9.10	$9.22	$9.00	$9.04	$9.04	164,931
2022-04-11	$9.20	$9.20	$9.04	$9.09	$9.09	94,702
2022-04-08	$8.90	$9.21	$8.90	$9.19	$9.19	97,368
2022-04-07	$9.15	$9.23	$9.08	$9.18	$9.18	212,535
2022-04-06	$9.35	$9.37	$9.28	$9.28	$9.28	131,434
2022-04-05	$9.41	$9.44	$9.29	$9.34	$9.34	99,961
2022-04-04	$9.44	$9.49	$9.43	$9.49	$9.49	93,429
2022-04-01	$9.60	$9.61	$9.55	$9.59	$9.59	103,502
2022-03-31	$9.77	$9.77	$9.61	$9.61	$9.61	64,961
2022-03-30	$9.82	$9.84	$9.73	$9.76	$9.76	38,535
2022-03-29	$9.74	$9.76	$9.70	$9.71	$9.71	92,444
2022-03-28	$9.90	$9.90	$9.75	$9.83	$9.83	65,155
2022-03-25	$9.94	$9.96	$9.90	$9.90	$9.90	55,425
2022-03-24	$9.93	$9.99	$9.93	$9.97	$9.97	27,550
2022-03-23	$10.00	$10.02	$9.91	$9.96	$9.96	66,346
2022-03-22	$9.91	$9.93	$9.90	$9.93	$9.93	79,209
2022-03-21	$9.82	$9.87	$9.76	$9.83	$9.83	111,248
2022-03-18	$9.78	$9.83	$9.74	$9.83	$9.83	111,248
2022-03-17	$9.52	$9.63	$9.47	$9.58	$9.58	84,624
2022-03-16	$9.91	$9.91	$9.70	$9.75	$9.75	110,076
2022-03-15	$9.52	$9.62	$9.52	$9.62	$9.62	267,733
2022-03-14	$9.55	$9.55	$9.47	$9.48	$9.48	155,647
2022-03-11	$9.20	$9.39	$9.20	$9.27	$9.27	232,852
2022-03-10	$9.31	$9.31	$9.20	$9.28	$9.28	262,318
2022-03-09	$9.57	$9.57	$9.29	$9.34	$9.34	527,628
2022-03-08	$9.34	$9.46	$9.29	$9.35	$9.35	345,845
2022-03-07	$9.49	$9.60	$9.42	$9.49	$9.49	407,985
2022-03-04	$9.66	$9.70	$9.62	$9.66	$9.66	218,525
2022-03-03	$9.69	$9.70	$9.64	$9.69	$9.69	227,827
2022-03-02	$9.66	$9.79	$9.62	$9.70	$9.70	412,799
2022-03-01	$10.04	$10.04	$9.66	$9.66	$9.66	331,771
2022-02-28	$9.84	$9.92	$9.83	$9.89	$9.89	385,592
2022-02-25	$9.76	$10.08	$9.76	$10.06	$10.06	405,449
2022-02-24	$9.65	$10.05	$9.65	$9.91	$9.91	320,536
2022-02-23	$10.25	$10.25	$10.08	$10.09	$10.09	164,657
2022-02-22	$10.19	$10.22	$10.14	$10.20	$10.20	106,259
2022-02-18	$10.45	$10.47	$10.40	$10.45	$10.45	55,041
2022-02-17	$10.47	$10.50	$10.42	$10.48	$10.48	102,406
2022-02-16	$10.44	$10.48	$10.39	$10.48	$10.48	303,865
2022-02-15	$10.71	$10.71	$10.32	$10.44	$10.44	278,018
2022-02-14	$10.26	$10.27	$10.22	$10.25	$10.25	128,756
2022-02-11	$10.01	$10.27	$10.01	$10.17	$10.17	47,865
2022-02-10	$10.20	$10.32	$10.18	$10.19	$10.19	106,047
2022-02-09	$10.32	$10.35	$10.29	$10.32	$10.32	62,378
2022-02-08	$10.26	$10.28	$10.22	$10.27	$10.27	117,373
2022-02-07	$10.00	$10.06	$9.99	$10.03	$10.03	48,884
2022-02-04	$10.30	$10.30	$10.00	$10.10	$10.10	66,141
2022-02-03	$9.95	$10.01	$9.90	$9.90	$9.90	36,034
2022-02-02	$10.25	$10.25	$10.08	$10.16	$10.16	149,571
2022-02-01	$10.11	$10.11	$9.94	$9.97	$9.97	348,458
2022-01-31	$9.53	$9.57	$9.36	$9.47	$9.47	259,074
2022-01-28	$9.30	$9.41	$9.29	$9.41	$9.41	102,006
2022-01-27	$9.40	$9.40	$9.29	$9.31	$9.31	312,260
2022-01-26	$9.74	$9.78	$9.56	$9.59	$9.59	251,051
2022-01-25	$10.04	$10.04	$9.65	$9.75	$9.75	280,258
2022-01-24	$9.63	$9.73	$9.60	$9.73	$9.73	255,567
2022-01-21	$9.76	$9.89	$9.76	$9.81	$9.81	349,145
2022-01-20	$9.62	$9.70	$9.57	$9.58	$9.58	221,827
2022-01-19	$9.76	$9.76	$9.65	$9.75	$9.75	305,515
2022-01-18	$9.88	$9.88	$9.71	$9.75	$9.75	305,515
2022-01-14	$9.73	$9.78	$9.73	$9.76	$9.76	230,537
2022-01-13	$9.79	$9.85	$9.73	$9.75	$9.75	109,608
2022-01-12	$10.28	$10.28	$9.78	$9.99	$9.99	88,914
2022-01-11	$9.83	$9.83	$9.68	$9.78	$9.78	239,643
2022-01-10	$9.71	$9.82	$9.66	$9.75	$9.75	169,920
2022-01-07	$9.78	$9.81	$9.72	$9.78	$9.78	136,352
2022-01-06	$10.04	$10.05	$10.00	$10.00	$10.00	77,443
2022-01-05	$10.22	$10.28	$10.13	$10.13	$10.13	249,433
2022-01-04	$10.15	$10.19	$10.10	$10.15	$10.15	203,157
2022-01-03	$10.22	$10.29	$10.20	$10.26	$10.26	155,058
2021-12-31	$9.90	$10.27	$9.90	$10.24	$10.24	47,719
2021-12-30	$10.03	$10.30	$10.03	$10.24	$10.24	92,074
2021-12-29	$10.12	$10.55	$10.12	$10.33	$10.33	117,646
2021-12-28	$10.27	$10.29	$10.20	$10.26	$10.26	168,461
2021-12-27	$10.02	$10.26	$10.02	$10.23	$10.23	146,751
2021-12-23	$10.31	$10.36	$10.30	$10.32	$10.32	80,528
2021-12-22	$10.35	$10.35	$10.25	$10.26	$10.26	103,520
2021-12-21	$10.27	$10.36	$10.27	$10.36	$10.36	198,078
2021-12-20	$10.40	$10.40	$10.27	$10.34	$10.34	68,167
2021-12-17	$10.35	$10.50	$10.35	$10.45	$10.45	35,621
2021-12-16	$10.58	$10.63	$10.56	$10.56	$10.56	58,609
2021-12-15	$10.48	$10.60	$10.47	$10.60	$10.60	370,724
2021-12-14	$10.29	$10.56	$10.28	$10.31	$10.31	398,311
2021-12-13	$10.48	$10.48	$10.44	$10.44	$10.44	201,751
2021-12-10	$10.57	$10.57	$10.29	$10.40	$10.40	185,810
2021-12-09	$10.09	$10.42	$10.09	$10.39	$10.39	58,496
2021-12-08	$10.40	$10.48	$10.40	$10.48	$10.48	100,399
2021-12-07	$10.39	$10.64	$10.39	$10.63	$10.63	152,396
2021-12-06	$10.20	$10.36	$10.20	$10.36	$10.36	166,432
2021-12-03	$10.45	$10.45	$10.09	$10.20	$10.20	153,392
2021-12-02	$9.80	$9.87	$9.79	$9.85	$9.85	162,166
2021-12-01	$10.27	$10.37	$10.03	$10.03	$10.03	243,582
2021-11-30	$10.04	$10.23	$10.04	$10.18	$10.18	376,173
2021-11-29	$9.73	$10.06	$9.73	$10.03	$10.03	65,329
2021-11-26	$10.59	$10.59	$9.97	$10.22	$10.22	61,495
2021-11-24	$10.15	$10.28	$10.15	$10.23	$10.23	100,407
2021-11-23	$10.14	$10.18	$10.12	$10.18	$10.18	112,744
2021-11-22	$10.22	$10.22	$10.12	$10.12	$10.12	87,754
2021-11-19	$10.46	$10.46	$9.83	$10.15	$10.15	78,656
2021-11-18	$10.26	$10.30	$10.24	$10.29	$10.29	78,534
2021-11-17	$10.20	$10.20	$10.16	$10.19	$10.19	78,870
2021-11-16	$10.32	$10.35	$10.29	$10.32	$10.32	85,505
2021-11-15	$10.45	$10.45	$10.43	$10.45	$10.45	78,562
2021-11-12	$10.37	$10.42	$10.37	$10.39	$10.39	29,080
2021-11-11	$10.39	$10.41	$10.37	$10.39	$10.39	70,510
2021-11-10	$10.55	$10.55	$10.34	$10.36	$10.36	47,593
2021-11-09	$10.93	$10.93	$10.53	$10.57	$10.57	111,641
2021-11-08	$11.28	$11.28	$10.75	$10.77	$10.77	110,978
2021-11-05	$10.55	$10.61	$10.55	$10.61	$10.61	120,599
2021-11-04	$10.63	$10.67	$10.60	$10.65	$10.65	42,087
2021-11-03	$10.68	$10.87	$10.61	$10.71	$10.71	92,376
2021-11-02	$10.62	$10.67	$10.61	$10.67	$10.67	79,005
2021-11-01	$10.19	$10.57	$10.19	$10.55	$10.55	100,736
2021-10-29	$10.35	$10.38	$10.32	$10.38	$10.38	40,761
2021-10-28	$10.59	$10.59	$10.40	$10.59	$10.59	57,418
2021-10-27	$10.76	$10.76	$10.43	$10.46	$10.46	107,351
2021-10-26	$10.60	$10.76	$10.56	$10.63	$10.63	129,867
2021-10-25	$10.62	$10.68	$10.62	$10.68	$10.68	191,507
2021-10-22	$10.61	$10.63	$10.59	$10.61	$10.61	106,467
2021-10-21	$10.65	$10.68	$10.63	$10.65	$10.65	51,160
2021-10-20	$10.84	$10.84	$10.75	$10.75	$10.75	63,408
2021-10-19	$10.39	$10.43	$10.36	$10.43	$10.43	100,509
2021-10-18	$10.77	$10.77	$10.43	$10.52	$10.52	73,094
2021-10-15	$10.59	$10.60	$10.56	$10.60	$10.60	70,546
2021-10-14	$10.63	$10.64	$10.57	$10.61	$10.61	95,416
2021-10-13	$10.62	$10.68	$10.58	$10.63	$10.63	75,974
2021-10-12	$11.09	$11.09	$10.76	$10.79	$10.79	67,488
2021-10-11	$11.04	$11.04	$10.90	$10.95	$10.95	66,310
2021-10-08	$10.76	$11.01	$10.76	$10.84	$10.84	46,972
2021-10-07	$10.92	$11.05	$10.92	$11.01	$11.01	56,635
2021-10-06	$11.01	$11.11	$10.98	$11.11	$11.11	65,417
2021-10-05	$11.63	$11.67	$11.57	$11.66	$11.66	37,748
2021-10-04	$11.73	$11.73	$11.56	$11.63	$11.63	65,650
2021-10-01	$11.62	$11.62	$11.41	$11.51	$11.51	59,228
2021-09-30	$11.48	$11.66	$11.48	$11.63	$11.63	144,981
2021-09-29	$10.95	$11.25	$10.95	$11.24	$11.24	68,565
2021-09-28	$10.87	$11.04	$10.74	$10.75	$10.75	96,444
2021-09-27	$10.93	$11.09	$10.93	$11.04	$11.04	93,751
2021-09-24	$10.80	$10.80	$10.60	$10.70	$10.70	69,376
2021-09-23	$10.84	$10.84	$10.46	$10.76	$10.76	45,048
2021-09-22	$10.66	$10.77	$10.56	$10.71	$10.71	86,836
2021-09-21	$10.84	$10.84	$10.68	$10.75	$10.75	175,651
2021-09-20	$10.09	$10.58	$10.09	$10.36	$10.36	95,036
2021-09-17	$10.50	$10.50	$10.41	$10.48	$10.48	144,225
2021-09-16	$10.48	$10.54	$10.44	$10.51	$10.51	143,326
2021-09-15	$10.30	$10.51	$10.30	$10.45	$10.45	61,188
2021-09-14	$10.56	$10.57	$10.50	$10.53	$10.53	140,732
2021-09-13	$10.80	$10.80	$10.60	$10.68	$10.68	59,733
2021-09-10	$10.75	$10.75	$10.63	$10.63	$10.63	51,603
2021-09-09	$10.67	$10.79	$10.67	$10.74	$10.74	42,027
2021-09-08	$10.79	$10.79	$10.64	$10.66	$10.66	126,723
2021-09-07	$10.77	$10.80	$10.68	$10.76	$10.76	54,291
2021-09-03	$10.48	$10.78	$10.45	$10.55	$10.55	136,356
2021-09-02	$10.55	$10.55	$10.44	$10.48	$10.48	113,942
2021-09-01	$10.89	$10.89	$10.73	$10.75	$10.75	126,413
2021-08-31	$11.23	$11.24	$11.16	$11.19	$11.19	56,808
2021-08-30	$11.33	$11.34	$11.29	$11.30	$11.30	71,952
2021-08-27	$11.34	$11.39	$11.29	$11.39	$11.39	39,352
2021-08-26	$11.26	$11.39	$11.26	$11.33	$11.33	65,041
2021-08-25	$11.18	$11.22	$11.11	$11.20	$11.20	108,451
2021-08-24	$11.57	$11.57	$11.16	$11.19	$11.19	163,112
2021-08-23	$11.11	$11.11	$10.99	$11.04	$11.04	85,156
2021-08-20	$10.86	$10.87	$10.78	$10.86	$10.86	67,385
2021-08-19	$10.65	$10.79	$10.65	$10.76	$10.76	94,271
2021-08-18	$10.91	$10.91	$10.81	$10.81	$10.81	161,075
2021-08-17	$10.95	$10.95	$10.89	$10.95	$10.95	123,585
2021-08-16	$10.97	$11.00	$10.94	$10.99	$10.99	87,404
2021-08-13	$11.07	$11.07	$10.90	$10.93	$10.93	101,943
2021-08-12	$11.07	$11.07	$11.02	$11.06	$11.06	37,083
2021-08-11	$11.05	$11.23	$11.05	$11.19	$11.19	134,335
2021-08-10	$10.63	$10.85	$10.63	$10.83	$10.83	253,859
2021-08-09	$10.88	$10.88	$10.35	$10.56	$10.56	91,242
2021-08-06	$10.58	$10.67	$10.56	$10.58	$10.58	51,949
2021-08-05	$10.70	$10.72	$10.64	$10.71	$10.71	178,845
2021-08-04	$10.68	$10.74	$10.64	$10.67	$10.67	68,093
2021-08-03	$10.75	$10.80	$10.69	$10.75	$10.75	105,896
2021-08-02	$10.99	$10.99	$10.76	$10.80	$10.80	144,984
2021-07-30	$11.10	$11.15	$10.90	$11.04	$11.04	97,107
2021-07-29	$11.35	$11.35	$11.27	$11.30	$11.30	52,500
2021-07-28	$11.26	$11.42	$11.26	$11.39	$11.39	50,692
2021-07-27	$11.42	$11.56	$11.39	$11.39	$11.39	101,534
2021-07-26	$11.34	$11.65	$11.34	$11.40	$11.40	69,084
2021-07-23	$11.24	$11.55	$11.24	$11.43	$11.43	70,427
2021-07-22	$11.40	$11.42	$11.36	$11.37	$11.37	95,152
2021-07-21	$11.30	$11.40	$11.30	$11.39	$11.39	62,569
2021-07-20	$11.31	$11.38	$11.30	$11.37	$11.37	84,029
2021-07-19	$11.45	$11.55	$11.37	$11.39	$11.39	77,975
2021-07-16	$11.85	$11.85	$11.63	$11.66	$11.66	36,780
2021-07-15	$11.99	$11.99	$11.85	$11.85	$11.85	52,120
2021-07-14	$12.20	$12.20	$12.07	$12.09	$12.09	82,706
2021-07-13	$12.27	$12.38	$12.09	$12.09	$12.09	49,019
2021-07-12	$12.39	$12.39	$12.18	$12.30	$12.30	29,158
2021-07-09	$11.85	$12.44	$11.85	$12.44	$12.44	59,845
2021-07-08	$11.84	$12.18	$11.84	$11.97	$11.97	158,292
2021-07-07	$12.05	$12.12	$12.04	$12.11	$12.11	206,049
2021-07-06	$12.17	$12.17	$12.05	$12.13	$12.13	45,544
2021-07-02	$11.77	$11.88	$11.77	$11.87	$11.87	59,931
2021-07-01	$11.91	$11.92	$11.86	$11.92	$11.92	36,673
2021-06-30	$11.51	$11.90	$11.51	$11.87	$11.87	38,757
2021-06-29	$11.91	$11.97	$11.89	$11.94	$11.94	35,602
2021-06-28	$12.04	$12.04	$11.98	$11.98	$11.98	25,529
2021-06-25	$12.06	$12.09	$12.01	$12.07	$12.07	23,980
2021-06-24	$12.04	$12.09	$12.02	$12.06	$12.06	33,323
2021-06-23	$12.44	$12.44	$12.21	$12.24	$12.24	49,064
2021-06-22	$12.63	$12.63	$12.34	$12.40	$12.40	58,647
2021-06-21	$12.23	$12.31	$12.09	$12.31	$12.31	78,814
2021-06-18	$12.04	$12.41	$11.95	$11.95	$11.95	163,656
2021-06-17	$12.40	$12.50	$12.40	$12.50	$12.50	124,359
2021-06-16	$12.45	$12.47	$12.36	$12.41	$12.41	27,274
2021-06-15	$12.62	$12.62	$12.56	$12.60	$12.60	32,305
2021-06-14	$12.70	$12.70	$12.58	$12.63	$12.63	20,350
2021-06-11	$12.90	$12.90	$12.70	$12.74	$12.74	19,497
2021-06-10	$12.98	$12.98	$12.91	$12.93	$12.93	21,628
2021-06-09	$13.00	$13.00	$12.81	$12.81	$12.81	58,566
2021-06-08	$12.78	$12.81	$12.75	$12.78	$12.78	61,277
2021-06-07	$12.71	$12.76	$12.71	$12.76	$12.76	17,197
2021-06-04	$12.93	$12.93	$12.49	$12.60	$12.60	39,826
2021-06-03	$12.63	$12.70	$12.61	$12.66	$12.66	59,289
2021-06-02	$12.00	$12.37	$12.00	$12.34	$12.34	110,878
2021-06-01	$11.81	$11.81	$11.63	$11.68	$11.68	72,921
2021-05-28	$11.88	$11.88	$11.75	$11.81	$11.81	44,888
2021-05-27	$11.73	$11.73	$11.64	$11.65	$11.65	51,486
2021-05-26	$11.67	$11.76	$11.67	$11.72	$11.72	27,940
2021-05-25	$11.46	$11.51	$11.41	$11.43	$11.43	104,960
2021-05-24	$11.65	$11.65	$11.51	$11.53	$11.53	50,295
2021-05-21	$11.43	$11.56	$11.38	$11.42	$11.42	45,699
2021-05-20	$11.51	$11.73	$11.51	$11.61	$11.61	69,436
2021-05-19	$11.48	$11.56	$11.46	$11.54	$11.54	32,214
2021-05-18	$11.82	$11.82	$11.51	$11.60	$11.60	64,140
2021-05-17	$11.76	$11.76	$11.39	$11.46	$11.46	50,341
2021-05-14	$11.13	$11.39	$11.13	$11.37	$11.37	72,609
2021-05-13	$11.00	$11.05	$10.96	$11.05	$11.05	83,105
2021-05-12	$11.35	$11.35	$11.05	$11.05	$11.05	88,060
2021-05-11	$11.72	$11.72	$11.28	$11.51	$11.51	83,898
2021-05-10	$11.81	$11.90	$11.69	$11.72	$11.72	42,890
2021-05-07	$11.79	$11.79	$11.65	$11.70	$11.70	23,811
2021-05-06	$11.62	$11.84	$11.62	$11.69	$11.69	204,140
2021-05-05	$11.50	$11.62	$11.45	$11.57	$11.57	53,859
2021-05-04	$11.56	$11.56	$11.35	$11.42	$11.42	67,871
2021-05-03	$11.53	$11.56	$11.41	$11.56	$11.56	69,878
2021-04-30	$11.45	$11.55	$11.37	$11.41	$11.41	77,846
2021-04-29	$11.45	$11.45	$11.24	$11.28	$11.28	37,470
2021-04-28	$11.26	$11.56	$11.11	$11.27	$11.27	108,827
2021-04-27	$11.42	$11.74	$11.42	$11.58	$11.58	72,331
2021-04-26	$11.71	$11.98	$11.63	$11.65	$11.65	53,297
2021-04-23	$11.27	$11.38	$11.22	$11.38	$11.38	205,909
2021-04-22	$10.85	$11.13	$10.85	$10.96	$10.96	88,562
2021-04-21	$11.01	$11.16	$11.01	$11.16	$11.16	116,946
2021-04-20	$11.12	$11.15	$11.04	$11.15	$11.15	64,940
2021-04-19	$11.27	$11.36	$11.21	$11.25	$11.25	58,579
2021-04-16	$11.60	$11.60	$11.51	$11.57	$11.57	55,126
2021-04-15	$11.59	$11.60	$11.51	$11.55	$11.55	143,779
2021-04-14	$11.50	$11.50	$11.44	$11.50	$11.50	36,179
2021-04-13	$11.26	$11.41	$11.26	$11.36	$11.36	72,126
2021-04-12	$11.82	$11.82	$11.43	$11.48	$11.48	143,079
2021-04-09	$11.29	$11.40	$11.29	$11.36	$11.36	43,608
2021-04-08	$10.93	$11.45	$10.93	$11.32	$11.32	44,757
2021-04-07	$11.45	$11.54	$11.40	$11.46	$11.46	58,155
2021-04-06	$11.64	$11.87	$11.64	$11.66	$11.66	121,190
2021-04-05	$11.90	$11.90	$11.76	$11.84	$11.84	42,817
2021-04-01	$11.83	$11.87	$11.76	$11.87	$11.87	43,801
2021-03-31	$11.92	$11.92	$11.74	$11.89	$11.89	53,984
2021-03-30	$12.05	$12.41	$12.05	$12.16	$12.16	54,762
2021-03-29	$12.63	$12.64	$12.25	$12.30	$12.30	37,238
2021-03-26	$12.01	$12.54	$12.01	$12.54	$12.54	51,826
2021-03-25	$12.08	$12.24	$12.07	$12.24	$12.24	427,403
2021-03-24	$12.02	$12.07	$11.96	$12.07	$12.07	74,112
2021-03-23	$12.51	$12.55	$12.43	$12.46	$12.46	50,718
2021-03-22	$12.96	$13.05	$12.93	$13.00	$13.00	92,589
2021-03-19	$12.82	$12.89	$12.69	$12.88	$12.88	29,368
2021-03-18	$13.18	$13.18	$12.78	$12.84	$12.84	62,434
2021-03-17	$12.95	$13.08	$12.91	$13.04	$13.04	41,442
2021-03-16	$12.90	$12.94	$12.86	$12.86	$12.86	297,070
2021-03-15	$12.49	$12.62	$12.49	$12.54	$12.54	80,766
2021-03-12	$12.35	$12.47	$12.35	$12.47	$12.47	29,258
2021-03-11	$12.20	$12.59	$12.20	$12.54	$12.54	25,740
2021-03-10	$12.86	$12.86	$12.80	$12.84	$12.84	32,836
2021-03-09	$12.50	$12.80	$12.50	$12.79	$12.79	109,789
2021-03-08	$11.97	$12.50	$11.90	$12.33	$12.33	31,344
2021-03-05	$12.44	$12.55	$12.24	$12.43	$12.43	19,041
2021-03-04	$12.38	$12.39	$12.23	$12.31	$12.31	45,680
2021-03-03	$12.50	$12.52	$12.39	$12.46	$12.46	27,089
2021-03-02	$12.65	$12.65	$12.24	$12.29	$12.29	57,053
2021-03-01	$11.94	$12.32	$11.94	$12.32	$12.32	31,665
2021-02-26	$12.38	$12.58	$12.35	$12.36	$12.36	46,903
2021-02-25	$12.38	$12.46	$12.24	$12.26	$12.26	58,442
2021-02-24	$12.16	$12.30	$12.09	$12.26	$12.26	58,442
2021-02-23	$12.20	$12.20	$11.95	$12.07	$12.07	53,178
2021-02-22	$11.94	$12.09	$11.94	$12.05	$12.05	40,896
2021-02-19	$12.00	$12.00	$11.75	$11.78	$11.78	38,797
2021-02-18	$11.54	$12.00	$11.54	$12.00	$12.00	114,190
2021-02-17	$12.15	$12.15	$12.06	$12.09	$12.09	36,057
2021-02-16	$12.22	$12.23	$12.15	$12.16	$12.16	60,527
2021-02-12	$12.38	$12.42	$12.37	$12.41	$12.41	29,659
2021-02-11	$12.33	$12.47	$12.21	$12.25	$12.25	51,425
2021-02-10	$12.20	$12.36	$12.18	$12.21	$12.21	46,175
2021-02-09	$12.19	$12.21	$12.10	$12.21	$12.21	46,175
2021-02-08	$12.22	$12.22	$12.10	$12.14	$12.14	99,050
2021-02-05	$11.72	$11.79	$11.23	$11.57	$11.57	36,269
2021-02-04	$11.23	$11.26	$11.20	$11.26	$11.26	65,880
2021-02-03	$10.93	$11.32	$10.93	$11.29	$11.29	36,253
2021-02-02	$10.76	$10.76	$10.67	$10.73	$10.73	110,967
2021-02-01	$10.49	$10.49	$10.37	$10.40	$10.40	105,944
2021-01-29	$11.07	$11.07	$10.80	$11.00	$11.00	129,913
2021-01-28	$10.67	$11.14	$10.67	$11.11	$11.11	71,537
2021-01-27	$10.78	$10.78	$10.61	$10.64	$10.64	62,793
2021-01-26	$10.89	$10.89	$10.80	$10.83	$10.83	77,807
2021-01-25	$10.91	$11.22	$10.83	$10.93	$10.93	55,952
2021-01-22	$10.84	$10.85	$10.74	$10.81	$10.81	73,726
2021-01-21	$10.87	$10.99	$10.84	$10.91	$10.91	98,358
2021-01-20	$10.91	$10.95	$10.85	$10.95	$10.95	57,715
2021-01-19	$10.90	$10.99	$10.90	$10.94	$10.94	73,203
2021-01-15	$10.78	$10.82	$10.69	$10.72	$10.72	48,943
2021-01-14	$10.79	$10.82	$10.51	$10.77	$10.77	60,944
2021-01-13	$11.14	$11.14	$10.56	$10.61	$10.61	63,014
2021-01-12	$10.59	$10.63	$10.55	$10.63	$10.63	76,605
2021-01-11	$10.48	$10.79	$10.48	$10.51	$10.51	69,861
2021-01-08	$10.55	$10.65	$10.53	$10.60	$10.60	66,746
2021-01-07	$10.44	$10.47	$10.41	$10.45	$10.45	64,632
2021-01-06	$10.88	$10.88	$10.51	$10.63	$10.63	95,944
2021-01-05	$10.60	$10.60	$10.50	$10.57	$10.57	95,365
2021-01-04	$11.11	$11.11	$10.65	$10.69	$10.69	47,916
2020-12-31	$11.15	$11.15	$11.09	$11.12	$11.12	18,590
2020-12-30	$11.15	$11.17	$11.05	$11.07	$11.07	82,869
2020-12-29	$11.06	$11.20	$11.06	$11.09	$11.09	55,666
2020-12-28	$10.87	$10.94	$10.81	$10.86	$10.86	65,245
2020-12-24	$10.67	$10.67	$10.59	$10.64	$10.64	33,271
2020-12-23	$10.44	$10.55	$10.35	$10.51	$10.51	55,462
2020-12-22	$10.18	$10.50	$10.18	$10.44	$10.44	129,150
2020-12-21	$10.61	$10.71	$10.48	$10.55	$10.55	43,901
2020-12-18	$10.82	$10.85	$10.77	$10.77	$10.77	125,963
2020-12-17	$10.80	$10.80	$10.71	$10.73	$10.73	68,974
2020-12-16	$11.13	$11.13	$11.09	$11.12	$11.12	95,972
2020-12-15	$11.10	$11.19	$11.10	$11.15	$11.15	47,524
2020-12-14	$11.13	$11.13	$10.99	$10.99	$10.99	107,326
2020-12-11	$11.10	$11.19	$11.07	$11.12	$11.12	95,857
2020-12-10	$10.96	$11.04	$10.95	$11.00	$11.00	47,804
2020-12-09	$11.06	$11.34	$10.87	$10.88	$10.88	92,173
2020-12-08	$10.94	$11.15	$10.94	$11.06	$11.06	62,273
2020-12-07	$10.99	$11.12	$10.97	$10.99	$10.99	46,685
2020-12-04	$11.46	$11.46	$11.10	$11.17	$11.17	98,835
2020-12-03	$11.48	$11.48	$11.11	$11.11	$11.11	68,596
2020-12-02	$10.50	$10.83	$10.50	$10.80	$10.80	106,231
2020-12-01	$10.53	$10.58	$10.51	$10.53	$10.53	96,181
2020-11-30	$10.72	$10.72	$10.30	$10.30	$10.30	128,388
2020-11-27	$11.04	$11.04	$10.72	$10.75	$10.75	17,251
2020-11-25	$10.89	$10.89	$10.56	$10.62	$10.62	81,510
2020-11-24	$10.79	$10.84	$10.75	$10.84	$10.84	128,804
2020-11-23	$10.81	$10.81	$10.45	$10.55	$10.55	147,906
2020-11-20	$10.50	$10.50	$10.41	$10.49	$10.49	44,953
2020-11-19	$10.47	$10.49	$10.42	$10.48	$10.48	79,180
2020-11-18	$10.47	$10.50	$10.40	$10.40	$10.40	77,247
2020-11-17	$10.31	$10.35	$10.30	$10.34	$10.34	62,068
2020-11-16	$10.02	$10.10	$10.00	$10.04	$10.04	135,348
2020-11-13	$9.72	$9.84	$9.71	$9.83	$9.83	133,244
2020-11-12	$9.93	$9.97	$9.90	$9.91	$9.91	139,224
2020-11-11	$10.24	$10.52	$10.18	$10.18	$10.18	81,363
2020-11-10	$9.89	$10.29	$9.89	$10.21	$10.21	284,946
2020-11-09	$9.30	$9.42	$9.06	$9.38	$9.38	221,944
2020-11-06	$9.01	$9.13	$8.94	$9.07	$9.07	78,190
2020-11-05	$9.04	$9.12	$8.95	$9.04	$9.04	105,160
2020-11-04	$9.25	$9.25	$8.91	$8.97	$8.97	345,587
2020-11-03	$8.92	$9.09	$8.92	$9.00	$9.00	145,438
2020-11-02	$9.24	$9.24	$8.86	$8.89	$8.89	268,194
2020-10-30	$8.80	$8.80	$8.61	$8.68	$8.68	107,721
2020-10-29	$8.87	$8.89	$8.82	$8.85	$8.85	246,383
2020-10-28	$9.06	$9.10	$8.93	$8.93	$8.93	124,721
2020-10-27	$9.19	$9.38	$9.12	$9.15	$9.15	289,033
2020-10-26	$9.08	$9.24	$9.08	$9.18	$9.18	115,076
2020-10-23	$9.06	$9.28	$9.06	$9.25	$9.25	65,120
2020-10-22	$9.10	$9.14	$9.06	$9.11	$9.11	217,449
2020-10-21	$9.36	$9.61	$9.21	$9.33	$9.33	81,305
2020-10-20	$9.57	$9.57	$9.23	$9.30	$9.30	191,772
2020-10-19	$9.71	$9.74	$9.63	$9.64	$9.64	84,384
2020-10-16	$9.73	$9.74	$9.67	$9.74	$9.74	71,466
2020-10-15	$9.95	$9.95	$9.85	$9.85	$9.85	103,788
2020-10-14	$10.20	$10.20	$9.98	$10.03	$10.03	73,392
2020-10-13	$9.90	$10.13	$9.90	$10.10	$10.10	146,458
2020-10-12	$10.02	$10.11	$10.02	$10.03	$10.03	61,039
2020-10-09	$9.92	$10.29	$9.92	$9.99	$9.99	64,679
2020-10-08	$10.21	$10.21	$10.11	$10.12	$10.12	66,722
2020-10-07	$10.25	$10.32	$10.25	$10.32	$10.32	102,097
2020-10-06	$10.32	$10.35	$10.27	$10.27	$10.27	305,730
2020-10-05	$10.62	$10.62	$10.26	$10.31	$10.31	238,518
2020-10-02	$10.00	$10.10	$9.98	$10.10	$10.10	261,139
2020-10-01	$10.28	$10.30	$10.24	$10.30	$10.30	127,943
2020-09-30	$10.40	$10.40	$10.24	$10.28	$10.28	120,431
2020-09-29	$10.74	$10.74	$10.41	$10.45	$10.45	158,477
2020-09-28	$10.70	$10.70	$10.51	$10.55	$10.55	87,334
2020-09-25	$10.49	$10.65	$10.49	$10.65	$10.65	64,658
2020-09-24	$10.87	$10.96	$10.85	$10.95	$10.95	154,976
2020-09-23	$10.81	$10.82	$10.73	$10.79	$10.79	322,639
2020-09-22	$10.53	$10.63	$10.45	$10.62	$10.62	126,586
2020-09-21	$10.76	$10.76	$10.42	$10.56	$10.56	106,592
2020-09-18	$10.75	$10.75	$10.63	$10.71	$10.71	131,508
2020-09-17	$10.46	$10.48	$10.40	$10.42	$10.42	72,833
2020-09-16	$10.51	$10.78	$10.51	$10.64	$10.64	135,165
2020-09-15	$11.14	$11.14	$10.98	$11.02	$11.02	123,611
2020-09-14	$11.36	$11.36	$11.22	$11.24	$11.24	204,967
2020-09-11	$11.10	$11.23	$11.10	$11.22	$11.22	68,866
2020-09-10	$10.88	$10.93	$10.81	$10.85	$10.85	206,821
2020-09-09	$10.81	$10.89	$10.78	$10.86	$10.86	171,897
2020-09-08	$10.60	$10.64	$10.56	$10.62	$10.62	82,588
2020-09-04	$10.46	$10.77	$10.46	$10.66	$10.66	76,557
2020-09-03	$10.63	$10.65	$10.48	$10.52	$10.52	102,200
2020-09-02	$10.59	$10.69	$10.58	$10.69	$10.69	83,365
2020-09-01	$10.72	$10.72	$10.62	$10.70	$10.70	195,276
2020-08-31	$10.86	$10.86	$10.73	$10.83	$10.83	150,483
2020-08-28	$10.67	$10.73	$10.52	$10.65	$10.65	150,530
2020-08-27	$10.42	$10.42	$10.32	$10.32	$10.32	76,742
2020-08-26	$10.52	$10.68	$10.52	$10.67	$10.67	79,435
2020-08-25	$10.68	$10.68	$10.57	$10.63	$10.63	213,958
2020-08-24	$10.42	$10.60	$10.42	$10.51	$10.51	102,105
2020-08-21	$10.59	$10.60	$10.51	$10.58	$10.58	92,553
2020-08-20	$10.35	$10.53	$10.35	$10.47	$10.47	223,005
2020-08-19	$10.31	$10.50	$10.31	$10.33	$10.33	183,383
2020-08-18	$10.12	$10.31	$10.12	$10.24	$10.24	200,170
2020-08-17	$10.27	$10.29	$10.12	$10.27	$10.27	89,400
2020-08-14	$10.39	$10.39	$10.28	$10.34	$10.34	103,191
2020-08-13	$10.65	$10.65	$10.48	$10.52	$10.52	94,081
2020-08-12	$10.48	$10.63	$10.48	$10.59	$10.59	199,447
2020-08-11	$10.30	$10.30	$10.18	$10.18	$10.18	338,560
2020-08-10	$9.90	$9.93	$9.85	$9.86	$9.86	188,618
2020-08-07	$9.84	$9.87	$9.82	$9.85	$9.85	154,972
2020-08-06	$9.60	$9.68	$9.56	$9.65	$9.65	87,862
2020-08-05	$9.97	$9.97	$9.82	$9.86	$9.86	118,659
2020-08-04	$10.00	$10.12	$10.00	$10.05	$10.05	419,503
2020-08-03	$9.60	$9.60	$9.31	$9.36	$9.36	164,226
2020-07-31	$9.73	$9.74	$9.53	$9.58	$9.58	114,793
2020-07-30	$9.99	$10.34	$9.86	$9.97	$9.97	193,301
2020-07-29	$10.64	$10.64	$10.47	$10.55	$10.55	351,154
2020-07-28	$10.73	$10.81	$10.73	$10.77	$10.77	452,464
2020-07-27	$10.83	$11.04	$10.83	$10.97	$10.97	146,748
2020-07-24	$10.73	$10.73	$10.51	$10.57	$10.57	110,807
2020-07-23	$10.73	$10.73	$10.55	$10.56	$10.56	100,871
2020-07-22	$10.94	$10.94	$10.57	$10.60	$10.60	132,738
2020-07-21	$11.00	$11.01	$10.84	$10.85	$10.85	383,962
2020-07-20	$11.12	$11.12	$11.01	$11.05	$11.05	423,704
2020-07-17	$11.34	$11.35	$11.26	$11.26	$11.26	168,900
2020-07-16	$11.39	$11.44	$11.31	$11.34	$11.34	186,400
2020-07-15	$11.42	$11.42	$11.30	$11.31	$11.31	100,000
2020-07-14	$11.12	$11.49	$11.00	$11.07	$11.07	199,200
2020-07-13	$11.10	$11.24	$11.07	$11.11	$11.11	96,400
2020-07-10	$11.17	$11.18	$11.02	$11.06	$11.06	95,200
2020-07-09	$11.02	$11.11	$10.97	$11.00	$11.00	145,400
2020-07-08	$11.13	$11.23	$11.09	$11.14	$11.14	148,700
2020-07-07	$11.10	$11.21	$11.10	$11.12	$11.12	392,600
2020-07-06	$11.44	$11.55	$11.44	$11.50	$11.50	113,600
2020-07-02	$11.65	$11.65	$11.47	$11.54	$11.54	240,200
2020-07-01	$11.34	$11.54	$11.34	$11.45	$11.45	205,900
2020-06-30	$11.60	$11.60	$11.46	$11.49	$11.49	191,400
2020-06-29	$11.61	$11.71	$11.60	$11.69	$11.69	100,529
2020-06-26	$11.89	$12.01	$11.79	$11.89	$11.89	123,125
2020-06-25	$11.90	$11.90	$11.66	$11.83	$11.83	139,751
2020-06-24	$12.04	$12.14	$11.92	$11.93	$11.93	23,350
2020-06-23	$12.67	$12.67	$12.37	$12.37	$12.37	144,130
2020-06-22	$12.30	$12.36	$12.23	$12.27	$12.27	51,689
2020-06-19	$12.43	$12.55	$12.39	$12.40	$12.40	30,723
2020-06-18	$12.63	$12.63	$12.58	$12.59	$12.59	125,941
2020-06-17	$12.66	$12.66	$12.53	$12.55	$12.55	27,597
2020-06-16	$12.91	$12.91	$12.62	$12.66	$12.66	102,735
2020-06-15	$12.66	$12.81	$12.55	$12.76	$12.76	56,717
2020-06-12	$12.90	$13.00	$12.87	$12.92	$12.92	25,355
2020-06-11	$13.02	$13.02	$12.75	$12.75	$12.75	64,340
2020-06-10	$13.32	$13.32	$13.17	$13.30	$13.30	38,990
2020-06-09	$13.24	$13.39	$13.14	$13.30	$13.30	59,742
2020-06-08	$13.40	$13.54	$13.31	$13.47	$13.47	42,118
2020-06-05	$13.17	$13.39	$13.17	$13.29	$13.29	51,690
2020-06-04	$13.09	$13.09	$13.00	$13.00	$13.00	30,734
2020-06-03	$13.03	$13.22	$13.03	$13.20	$13.20	81,019
2020-06-02	$13.02	$13.14	$12.90	$13.09	$13.09	393,437
2020-06-01	$13.33	$13.33	$12.63	$12.83	$12.83	39,781
2020-05-29	$12.95	$13.16	$12.88	$13.07	$13.07	77,676
2020-05-28	$13.03	$13.13	$13.01	$13.08	$13.08	70,382
2020-05-27	$13.12	$13.13	$12.89	$13.01	$13.01	231,539
2020-05-26	$13.14	$13.34	$13.10	$13.18	$13.18	91,136
2020-05-22	$12.24	$12.24	$12.08	$12.11	$12.11	108,769
2020-05-21	$12.20	$12.32	$12.09	$12.15	$12.15	172,138
2020-05-20	$12.46	$12.64	$12.46	$12.48	$12.48	287,987
2020-05-19	$12.36	$12.36	$12.14	$12.22	$12.22	423,264
2020-05-18	$11.96	$12.29	$11.96	$12.23	$12.23	185,856
2020-05-15	$12.23	$12.35	$12.11	$12.19	$12.19	99,291
2020-05-14	$12.16	$12.47	$12.16	$12.34	$12.34	78,317
2020-05-13	$12.48	$12.55	$12.35	$12.35	$12.35	75,849
2020-05-12	$12.45	$12.64	$12.42	$12.44	$12.44	90,562
2020-05-11	$12.63	$12.72	$12.54	$12.58	$12.58	47,366
2020-05-08	$12.24	$12.24	$12.03	$12.16	$12.16	59,001
2020-05-07	$11.76	$11.76	$11.54	$11.58	$11.58	60,114
2020-05-06	$11.91	$12.05	$11.85	$11.85	$11.85	67,047
2020-05-05	$11.83	$12.14	$11.83	$11.95	$11.95	62,412
2020-05-04	$11.72	$11.94	$11.72	$11.86	$11.86	93,506
2020-05-01	$12.06	$12.06	$11.86	$11.87	$11.87	101,470
2020-04-30	$12.25	$12.25	$12.03	$12.14	$12.14	61,446
2020-04-29	$12.80	$13.00	$12.74	$12.97	$12.97	79,250
2020-04-28	$13.08	$13.08	$12.58	$12.59	$12.59	118,058
2020-04-27	$12.53	$12.87	$12.53	$12.70	$12.70	190,379
2020-04-24	$12.56	$12.60	$12.44	$12.44	$12.44	56,462
2020-04-23	$12.37	$12.76	$12.37	$12.60	$12.60	71,099
2020-04-22	$12.64	$12.71	$12.48	$12.60	$12.60	76,842
2020-04-21	$12.62	$12.62	$12.37	$12.43	$12.43	138,388
2020-04-20	$12.69	$12.69	$12.24	$12.40	$12.40	177,389
2020-04-17	$12.80	$13.00	$12.33	$12.42	$12.42	106,726
2020-04-16	$12.36	$12.98	$12.36	$12.78	$12.78	102,132
2020-04-15	$13.08	$13.08	$12.70	$12.83	$12.83	123,035
2020-04-14	$13.04	$13.04	$12.77	$12.83	$12.83	154,219
2020-04-13	$12.30	$12.96	$12.30	$12.70	$12.70	80,083
2020-04-09	$12.49	$12.88	$12.49	$12.81	$12.81	76,731
2020-04-08	$12.93	$13.09	$12.72	$12.93	$12.93	146,953
2020-04-07	$12.85	$12.85	$12.33	$12.42	$12.42	85,927
2020-04-06	$12.14	$12.14	$11.74	$12.03	$12.03	107,355
2020-04-03	$11.34	$11.64	$11.16	$11.39	$11.39	101,053
2020-04-02	$11.75	$11.93	$11.51	$11.85	$11.85	85,028
2020-04-01	$12.20	$12.34	$11.69	$11.79	$11.79	58,423
2020-03-31	$12.19	$13.16	$12.19	$12.61	$12.61	58,272
2020-03-30	$12.87	$13.69	$12.58	$13.20	$13.20	104,555
2020-03-27	$13.20	$13.72	$12.68	$13.04	$13.04	69,117
2020-03-26	$11.62	$13.60	$11.62	$12.81	$12.81	106,236
2020-03-25	$12.50	$13.64	$11.66	$12.70	$12.70	110,185
2020-03-24	$11.65	$13.68	$11.65	$12.81	$12.81	115,128
2020-03-23	$11.88	$13.78	$11.88	$12.61	$12.61	157,724
2020-03-20	$12.18	$13.42	$11.76	$12.78	$12.78	119,356
2020-03-19	$12.31	$13.19	$12.03	$12.85	$12.85	192,260
2020-03-18	$13.61	$13.61	$11.62	$12.51	$12.51	175,057
2020-03-17	$11.65	$12.45	$11.65	$12.41	$12.41	266,545
2020-03-16	$10.50	$11.79	$10.50	$11.58	$11.58	220,103
2020-03-13	$11.54	$11.57	$11.25	$11.46	$11.46	299,470
2020-03-12	$12.00	$12.31	$11.39	$11.82	$11.82	286,075
2020-03-11	$12.46	$12.87	$12.46	$12.51	$12.51	69,485
2020-03-10	$13.13	$13.13	$12.30	$12.60	$12.60	394,320
2020-03-09	$12.43	$12.44	$12.05	$12.36	$12.36	189,264
2020-03-06	$12.66	$12.74	$12.54	$12.55	$12.55	652,722
2020-03-05	$12.83	$12.87	$12.78	$12.83	$12.83	345,985
2020-03-04	$12.83	$12.83	$12.63	$12.79	$12.79	358,057
2020-03-03	$12.08	$12.80	$12.08	$12.43	$12.43	1,182,543
2020-03-02	$12.52	$13.35	$12.36	$12.70	$12.70	386,033
2020-02-28	$12.40	$12.72	$12.40	$12.57	$12.57	350,596
2020-02-27	$12.77	$12.84	$12.63	$12.63	$12.63	574,020
2020-02-26	$13.22	$13.22	$12.90	$13.01	$13.01	911,995
2020-02-25	$12.94	$13.25	$12.94	$13.07	$13.07	329,917
2020-02-24	$13.22	$13.37	$13.12	$13.24	$13.24	114,382
2020-02-21	$13.44	$13.48	$13.41	$13.43	$13.43	200,322
2020-02-20	$13.20	$13.43	$13.20	$13.32	$13.32	158,258
2020-02-19	$13.75	$13.80	$13.73	$13.73	$13.73	158,934
2020-02-18	$13.75	$13.77	$13.66	$13.73	$13.73	75,005
2020-02-14	$14.43	$14.43	$14.15	$14.15	$14.15	75,459
2020-02-13	$14.31	$14.42	$14.22	$14.35	$14.35	76,313
2020-02-12	$14.42	$14.50	$14.40	$14.43	$14.43	128,661
2020-02-11	$14.69	$14.70	$14.59	$14.66	$14.66	96,062
2020-02-10	$14.42	$14.64	$14.42	$14.59	$14.59	40,631
2020-02-07	$14.79	$14.79	$14.67	$14.71	$14.71	35,350
2020-02-06	$14.88	$14.88	$14.79	$14.87	$14.87	52,711
2020-02-05	$15.16	$15.16	$14.79	$14.87	$14.87	48,830
2020-02-04	$14.79	$15.01	$14.67	$14.75	$14.75	159,847
2020-02-03	$14.54	$14.64	$14.53	$14.57	$14.57	276,977
2020-01-31	$14.82	$14.88	$14.52	$14.53	$14.53	346,945
2020-01-30	$14.97	$15.05	$14.94	$14.99	$14.99	249,842
2020-01-29	$14.96	$15.28	$14.96	$15.09	$15.09	147,770
2020-01-28	$15.05	$15.13	$15.05	$15.13	$15.13	88,736
2020-01-27	$14.95	$15.15	$14.95	$15.06	$15.06	28,808
2020-01-24	$15.40	$15.40	$15.14	$15.18	$15.18	47,230
2020-01-23	$14.82	$15.13	$14.82	$15.07	$15.07	132,233
2020-01-22	$15.11	$15.11	$15.03	$15.09	$15.09	82,839
2020-01-21	$15.12	$15.16	$15.06	$15.10	$15.10	52,383
2020-01-17	$14.94	$15.04	$14.94	$15.03	$15.03	21,730
2020-01-16	$14.79	$15.03	$14.79	$14.99	$14.99	26,658
2020-01-15	$15.05	$15.08	$14.97	$14.97	$14.97	28,934
2020-01-14	$15.40	$15.40	$14.98	$15.04	$15.04	51,288
2020-01-13	$14.75	$15.04	$14.75	$15.00	$15.00	38,921
2020-01-10	$14.95	$15.03	$14.91	$14.97	$14.97	41,907
2020-01-09	$14.92	$14.95	$14.86	$14.94	$14.94	37,467
2020-01-08	$15.22	$15.22	$14.91	$14.97	$14.97	47,401
2020-01-07	$14.88	$14.98	$14.87	$14.92	$14.92	65,139
2020-01-06	$14.91	$14.92	$14.87	$14.88	$14.88	36,145
2020-01-03	$14.92	$15.10	$14.92	$14.94	$14.94	29,988
2020-01-02	$14.65	$15.48	$14.65	$15.09	$15.09	46,726
2019-12-31	$15.00	$15.00	$14.95	$14.99	$14.99	44,237
2019-12-30	$15.02	$15.02	$14.71	$14.93	$14.93	83,772
2019-12-27	$14.96	$15.02	$14.95	$14.96	$14.96	71,243
2019-12-26	$14.94	$15.00	$14.94	$14.96	$14.96	52,088
2019-12-24	$14.98	$14.98	$14.92	$14.92	$14.92	44,003
2019-12-23	$14.95	$15.00	$14.95	$14.98	$14.98	87,110
2019-12-20	$14.94	$15.01	$14.94	$14.94	$14.94	46,605
2019-12-19	$14.95	$15.03	$14.95	$14.98	$14.98	60,837
2019-12-18	$14.94	$15.02	$14.93	$14.94	$14.94	107,226
2019-12-17	$15.11	$15.11	$15.01	$15.03	$15.03	185,242
2019-12-16	$15.00	$15.22	$15.00	$15.10	$15.10	39,240
2019-12-13	$15.07	$15.15	$15.07	$15.14	$15.14	49,158
2019-12-12	$15.00	$15.11	$15.00	$15.03	$15.03	76,583
2019-12-11	$15.07	$15.11	$15.02	$15.05	$15.05	159,203
2019-12-10	$15.08	$15.09	$15.04	$15.07	$15.07	95,044
2019-12-09	$15.25	$15.28	$15.15	$15.17	$15.17	62,727
2019-12-06	$15.06	$15.20	$15.03	$15.16	$15.16	50,606
2019-12-05	$15.23	$15.26	$15.06	$15.15	$15.15	53,526
2019-12-04	$15.30	$15.34	$15.25	$15.34	$15.34	49,742
2019-12-03	$15.05	$15.11	$15.05	$15.06	$15.06	483,974
2019-12-02	$15.00	$15.26	$15.00	$15.19	$15.19	118,688
2019-11-29	$15.11	$15.60	$15.11	$15.31	$15.31	13,884
2019-11-27	$15.63	$15.63	$15.53	$15.55	$15.55	26,960
2019-11-26	$15.60	$15.67	$15.60	$15.64	$15.64	38,432
2019-11-25	$15.54	$15.62	$15.53	$15.57	$15.57	52,324
2019-11-22	$15.48	$15.48	$15.37	$15.46	$15.46	46,748
2019-11-21	$15.49	$15.56	$15.48	$15.54	$15.54	22,139
2019-11-20	$15.44	$15.50	$15.41	$15.42	$15.42	54,502
2019-11-19	$15.55	$15.55	$15.43	$15.43	$15.43	54,544
2019-11-18	$15.30	$15.33	$15.29	$15.33	$15.33	73,524
2019-11-15	$15.28	$15.32	$15.25	$15.28	$15.28	86,033
2019-11-14	$15.26	$15.34	$15.26	$15.30	$15.30	59,186
2019-11-13	$15.36	$15.41	$15.31	$15.41	$15.41	37,551
2019-11-12	$15.27	$15.34	$15.27	$15.28	$15.28	42,434
2019-11-11	$15.40	$15.44	$15.35	$15.44	$15.44	67,422
2019-11-08	$15.27	$15.27	$15.21	$15.27	$15.27	64,891
2019-11-07	$15.38	$15.45	$15.33	$15.39	$15.39	54,965
2019-11-06	$15.08	$15.29	$15.08	$15.27	$15.27	33,324
2019-11-05	$15.28	$15.43	$15.28	$15.29	$15.29	60,692
2019-11-04	$15.35	$15.36	$15.17	$15.31	$15.31	33,387
2019-11-01	$15.37	$15.37	$15.25	$15.26	$15.26	59,682
2019-10-31	$15.06	$15.09	$15.02	$15.09	$15.09	58,324
2019-10-30	$15.18	$15.18	$15.08	$15.16	$15.16	58,656
2019-10-29	$15.00	$15.29	$15.00	$15.11	$15.11	42,183
2019-10-28	$15.10	$15.50	$15.10	$15.25	$15.25	53,870
2019-10-25	$15.49	$15.58	$15.49	$15.52	$15.52	36,421
2019-10-24	$15.57	$15.62	$15.57	$15.61	$15.61	39,799
2019-10-23	$15.89	$15.89	$15.60	$15.68	$15.68	43,655
2019-10-22	$15.30	$15.42	$15.30	$15.35	$15.35	78,313
2019-10-21	$15.42	$15.42	$15.28	$15.33	$15.33	103,943
2019-10-18	$15.28	$15.50	$15.28	$15.40	$15.40	98,283
2019-10-17	$15.70	$15.76	$15.70	$15.71	$15.71	26,695
2019-10-16	$15.80	$15.87	$15.73	$15.73	$15.73	510,497
2019-10-15	$16.36	$16.36	$16.11	$16.11	$16.11	93,236
2019-10-14	$15.97	$16.46	$15.97	$16.23	$16.23	12,927
2019-10-11	$16.03	$16.22	$16.03	$16.17	$16.17	25,210
2019-10-10	$16.19	$16.33	$16.03	$16.06	$16.06	51,377
2019-10-09	$16.33	$16.33	$16.21	$16.28	$16.28	18,898
2019-10-08	$16.15	$16.15	$16.03	$16.11	$16.11	39,903
2019-10-07	$16.21	$16.26	$16.16	$16.21	$16.21	75,080
2019-10-04	$16.14	$16.22	$16.10	$16.16	$16.16	38,198
2019-10-03	$15.80	$16.04	$15.80	$16.00	$16.00	30,316
2019-10-02	$16.00	$16.12	$15.92	$16.05	$16.05	63,846
2019-10-01	$15.92	$15.97	$15.88	$15.93	$15.93	45,385
2019-09-30	$15.80	$15.92	$15.80	$15.86	$15.86	22,640
2019-09-27	$16.15	$16.15	$16.02	$16.09	$16.09	25,200
2019-09-26	$16.18	$16.70	$16.18	$16.27	$16.27	14,099
2019-09-25	$16.43	$16.45	$16.34	$16.45	$16.45	19,674
2019-09-24	$16.35	$16.41	$16.32	$16.35	$16.35	21,790
2019-09-23	$16.09	$16.17	$16.09	$16.15	$16.15	25,905
2019-09-20	$16.23	$16.23	$16.10	$16.16	$16.16	55,040
2019-09-19	$16.29	$16.30	$16.22	$16.27	$16.27	18,918
2019-09-18	$16.00	$16.01	$15.91	$15.93	$15.93	42,913
2019-09-17	$16.00	$16.03	$15.93	$16.03	$16.03	22,885
2019-09-16	$16.09	$16.14	$16.06	$16.07	$16.07	16,595
2019-09-13	$16.04	$16.15	$16.04	$16.15	$16.15	35,212
2019-09-12	$15.70	$15.75	$15.68	$15.69	$15.69	41,227
2019-09-11	$15.46	$15.70	$15.32	$15.57	$15.57	33,800
2019-09-10	$15.44	$15.51	$15.44	$15.47	$15.47	117,454
2019-09-09	$15.80	$15.92	$15.62	$15.64	$15.64	19,521
2019-09-06	$15.62	$15.62	$15.55	$15.61	$15.61	24,146
2019-09-05	$15.87	$16.02	$15.77	$15.79	$15.79	33,811
2019-09-04	$15.77	$15.77	$15.71	$15.75	$15.75	47,752
2019-09-03	$15.63	$15.72	$15.63	$15.72	$15.72	41,051
2019-08-30	$15.80	$15.87	$15.75	$15.80	$15.80	16,505
2019-08-29	$15.88	$15.93	$15.87	$15.92	$15.92	23,378
2019-08-28	$15.95	$15.98	$15.90	$15.90	$15.90	31,988
2019-08-27	$15.93	$16.24	$15.87	$15.88	$15.88	31,632
2019-08-26	$15.83	$15.84	$15.76	$15.78	$15.78	39,860
2019-08-23	$15.44	$15.78	$15.44	$15.75	$15.75	32,096
2019-08-22	$15.72	$15.75	$15.70	$15.73	$15.73	17,521
2019-08-21	$15.89	$15.94	$15.71	$15.73	$15.73	36,249
2019-08-20	$15.78	$15.85	$15.76	$15.84	$15.84	89,719
2019-08-19	$15.79	$15.80	$15.75	$15.79	$15.79	24,794
2019-08-16	$15.67	$15.78	$15.61	$15.77	$15.77	79,887
2019-08-15	$15.41	$15.66	$15.41	$15.66	$15.66	56,148
2019-08-14	$15.48	$15.49	$15.42	$15.45	$15.45	40,916
2019-08-13	$15.86	$15.93	$15.83	$15.88	$15.88	50,260
2019-08-12	$15.64	$15.75	$15.64	$15.64	$15.64	25,933
2019-08-09	$16.02	$16.05	$15.71	$15.71	$15.71	58,350
2019-08-08	$15.76	$15.84	$15.64	$15.82	$15.82	35,387
2019-08-07	$15.65	$15.76	$15.60	$15.69	$15.69	39,988
2019-08-06	$15.37	$15.42	$15.33	$15.42	$15.42	154,344
2019-08-05	$15.21	$15.27	$15.13	$15.14	$15.14	62,217
2019-08-02	$15.71	$15.71	$15.21	$15.30	$15.30	73,674
2019-08-01	$15.23	$15.40	$15.22	$15.22	$15.22	30,597
2019-07-31	$15.21	$15.33	$15.16	$15.24	$15.24	41,625
2019-07-30	$15.21	$15.58	$15.19	$15.20	$15.20	43,165
2019-07-29	$15.33	$15.34	$15.25	$15.27	$15.27	44,985
2019-07-26	$15.15	$15.25	$15.15	$15.21	$15.21	45,882
2019-07-25	$14.98	$15.30	$14.98	$15.04	$15.04	36,357
2019-07-24	$15.20	$15.25	$15.18	$15.19	$15.19	33,712
2019-07-23	$15.37	$15.38	$15.26	$15.31	$15.31	41,587
2019-07-22	$15.37	$15.37	$15.12	$15.27	$15.27	41,568
2019-07-19	$15.51	$15.67	$15.47	$15.52	$15.52	46,548
2019-07-18	$15.19	$15.44	$15.19	$15.33	$15.33	45,447
2019-07-17	$15.56	$15.57	$15.53	$15.56	$15.56	52,033
2019-07-16	$15.46	$15.50	$15.43	$15.47	$15.47	40,123
2019-07-15	$15.67	$15.72	$15.65	$15.66	$15.66	70,991
2019-07-12	$15.72	$15.80	$15.63	$15.71	$15.71	34,782
2019-07-11	$15.73	$15.77	$15.66	$15.70	$15.70	97,957
2019-07-10	$15.74	$15.77	$15.67	$15.70	$15.70	78,977
2019-07-09	$15.60	$15.61	$15.54	$15.56	$15.56	124,235
2019-07-08	$15.49	$15.54	$15.47	$15.48	$15.48	31,450
2019-07-05	$15.64	$15.73	$15.64	$15.73	$15.73	20,490
2019-07-03	$15.66	$15.94	$15.65	$15.70	$15.70	22,626
2019-07-02	$15.61	$15.69	$15.59	$15.66	$15.66	128,849
2019-07-01	$15.68	$15.70	$15.61	$15.61	$15.61	58,823
2019-06-28	$15.53	$15.55	$15.52	$15.53	$15.53	28,219
2019-06-27	$15.58	$15.68	$15.58	$15.61	$15.61	25,923
2019-06-26	$15.55	$15.65	$15.50	$15.56	$15.56	37,371
2019-06-25	$15.69	$15.69	$15.58	$15.58	$15.58	29,298
2019-06-24	$15.53	$15.53	$15.48	$15.48	$15.48	26,191
2019-06-21	$15.60	$15.66	$15.60	$15.63	$15.63	32,366
2019-06-20	$15.94	$15.95	$15.84	$15.90	$15.90	61,780
2019-06-19	$15.76	$15.79	$15.70	$15.73	$15.73	72,336
2019-06-18	$15.60	$15.68	$15.60	$15.68	$15.68	56,581
2019-06-17	$15.86	$15.90	$15.71	$15.78	$15.78	33,163
2019-06-14	$15.64	$15.97	$15.64	$15.89	$15.89	25,512
2019-06-13	$15.86	$15.90	$15.86	$15.89	$15.89	26,863
2019-06-12	$15.98	$16.00	$15.97	$15.99	$15.99	62,326
2019-06-11	$16.25	$16.25	$16.03	$16.06	$16.06	62,628
2019-06-10	$16.11	$16.28	$16.11	$16.24	$16.24	30,029
2019-06-07	$16.16	$16.23	$16.12	$16.21	$16.21	44,689
2019-06-06	$15.96	$16.13	$15.96	$16.11	$16.11	40,366
2019-06-05	$15.99	$15.99	$15.86	$15.89	$15.89	37,006
2019-06-04	$15.85	$15.93	$15.81	$15.92	$15.92	82,065
2019-06-03	$15.99	$16.02	$15.94	$15.98	$15.98	36,668
2019-05-31	$15.74	$15.75	$15.73	$15.75	$15.75	48,252
2019-05-30	$15.67	$15.68	$15.58	$15.62	$15.62	42,530
2019-05-29	$15.82	$15.85	$15.75	$15.79	$15.79	79,008
2019-05-28	$15.63	$15.87	$15.63	$15.82	$15.82	62,163
2019-05-24	$15.86	$15.92	$15.85	$15.90	$15.90	37,335
2019-05-23	$15.56	$15.74	$15.56	$15.69	$15.69	26,617
2019-05-22	$15.58	$15.58	$15.44	$15.50	$15.50	35,418
2019-05-21	$15.75	$15.77	$15.66	$15.77	$15.77	67,050
2019-05-20	$15.50	$15.59	$15.50	$15.57	$15.57	41,248
2019-05-17	$15.48	$15.68	$15.48	$15.55	$15.55	36,815
2019-05-16	$15.43	$15.56	$15.43	$15.49	$15.49	47,260
2019-05-15	$15.05	$15.24	$15.05	$15.21	$15.21	67,084
2019-05-14	$15.03	$15.10	$14.93	$14.99	$14.99	86,807
2019-05-13	$14.98	$14.98	$14.83	$14.84	$14.84	56,213
2019-05-10	$14.92	$15.09	$14.84	$14.98	$14.98	55,288
2019-05-09	$14.55	$14.89	$14.55	$14.82	$14.82	42,125
2019-05-08	$14.95	$15.11	$14.95	$15.04	$15.04	102,665
2019-05-07	$15.35	$15.35	$15.18	$15.20	$15.20	76,691
2019-05-06	$15.62	$15.71	$15.56	$15.69	$15.69	27,734
2019-05-03	$15.71	$15.77	$15.71	$15.76	$15.76	22,724
2019-05-02	$15.55	$15.65	$15.55	$15.58	$15.58	24,437
2019-05-01	$15.82	$15.82	$15.58	$15.63	$15.63	14,504
2019-04-30	$15.50	$15.70	$15.50	$15.66	$15.66	54,157
2019-04-29	$15.67	$15.67	$15.50	$15.61	$15.61	21,173
2019-04-26	$15.60	$15.64	$15.56	$15.58	$15.58	72,553
2019-04-25	$15.39	$15.75	$15.30	$15.30	$15.30	45,049
2019-04-24	$15.00	$15.05	$14.96	$14.98	$14.98	37,326
2019-04-23	$15.13	$15.24	$15.13	$15.24	$15.24	43,909
2019-04-22	$15.04	$15.08	$15.02	$15.05	$15.05	26,281
2019-04-18	$15.17	$15.28	$15.17	$15.21	$15.21	40,087
2019-04-17	$15.17	$15.19	$15.11	$15.18	$15.18	24,064
2019-04-16	$15.23	$15.25	$15.20	$15.21	$15.21	31,322
2019-04-15	$15.27	$15.33	$15.26	$15.27	$15.27	19,723
2019-04-12	$15.28	$15.28	$15.22	$15.24	$15.24	25,767
2019-04-11	$15.32	$15.32	$15.23	$15.26	$15.26	29,832
2019-04-10	$15.36	$15.36	$15.28	$15.31	$15.31	34,705
2019-04-09	$15.35	$15.35	$15.28	$15.31	$15.31	42,161
2019-04-08	$15.55	$15.55	$15.47	$15.49	$15.49	30,712
2019-04-05	$15.42	$15.48	$15.42	$15.46	$15.46	34,423
2019-04-04	$15.38	$15.45	$15.38	$15.44	$15.44	38,362
2019-04-03	$15.75	$15.81	$15.70	$15.74	$15.74	143,335
2019-04-02	$15.87	$15.87	$15.82	$15.86	$15.86	73,867
2019-04-01	$16.32	$16.32	$16.29	$16.31	$16.31	43,368
2019-03-29	$16.05	$16.09	$16.01	$16.05	$16.05	25,515
2019-03-28	$15.70	$16.08	$15.70	$16.05	$16.05	123,867
2019-03-27	$16.46	$16.50	$16.33	$16.41	$16.41	36,463
2019-03-26	$16.46	$16.46	$16.38	$16.41	$16.41	58,209
2019-03-25	$15.96	$16.01	$15.94	$16.01	$16.01	39,526
2019-03-22	$16.20	$16.20	$16.11	$16.14	$16.14	17,707
2019-03-21	$16.05	$16.13	$16.00	$16.12	$16.12	22,828
2019-03-20	$15.89	$16.09	$15.89	$16.03	$16.03	14,628
2019-03-19	$15.92	$15.93	$15.83	$15.84	$15.84	80,609
2019-03-18	$15.68	$16.44	$15.68	$16.00	$16.00	18,800
2019-03-15	$16.00	$16.06	$15.95	$16.05	$16.05	51,164
2019-03-14	$15.83	$15.90	$15.83	$15.88	$15.88	13,865
2019-03-13	$15.91	$15.94	$15.85	$15.86	$15.86	20,109
2019-03-12	$16.19	$16.19	$15.86	$15.87	$15.87	40,735
2019-03-11	$16.18	$16.18	$15.86	$16.06	$16.06	32,198
2019-03-08	$15.65	$15.76	$15.65	$15.75	$15.75	17,953
2019-03-07	$15.84	$15.84	$15.71	$15.76	$15.76	18,597
2019-03-06	$15.79	$15.87	$15.79	$15.83	$15.83	31,234
2019-03-05	$15.79	$15.86	$15.79	$15.82	$15.82	51,932
2019-03-04	$15.83	$15.86	$15.80	$15.85	$15.85	41,535
2019-03-01	$15.95	$16.03	$15.94	$16.02	$16.02	38,969
2019-02-28	$16.00	$16.00	$15.93	$15.93	$15.93	28,932
2019-02-27	$15.98	$15.98	$15.91	$15.94	$15.94	43,918
2019-02-26	$15.87	$16.01	$15.87	$15.96	$15.96	41,569
2019-02-25	$15.84	$15.92	$15.84	$15.87	$15.87	43,615
2019-02-22	$15.87	$15.90	$15.81	$15.85	$15.85	14,833
2019-02-21	$15.91	$15.96	$15.89	$15.89	$15.89	7,754
2019-02-20	$15.94	$15.99	$15.91	$15.91	$15.91	72,830
2019-02-19	$15.89	$15.96	$15.86	$15.93	$15.93	28,425
2019-02-15	$15.48	$15.64	$15.48	$15.60	$15.60	45,182
2019-02-14	$15.28	$15.36	$15.25	$15.32	$15.32	24,960
2019-02-13	$15.29	$15.29	$15.20	$15.22	$15.22	51,014
2019-02-12	$15.29	$15.34	$15.29	$15.33	$15.33	55,457
2019-02-11	$15.19	$15.19	$15.15	$15.17	$15.17	48,392
2019-02-08	$15.15	$15.21	$15.11	$15.21	$15.21	37,771
2019-02-07	$15.35	$15.35	$15.21	$15.27	$15.27	48,498
2019-02-06	$15.60	$15.60	$15.53	$15.57	$15.57	22,411
2019-02-05	$15.61	$15.61	$15.56	$15.58	$15.58	19,981
2019-02-04	$15.46	$15.61	$15.46	$15.61	$15.61	32,250
2019-02-01	$15.40	$15.50	$15.40	$15.44	$15.44	87,181
2019-01-31	$15.36	$15.43	$15.36	$15.43	$15.43	64,383
2019-01-30	$14.81	$15.63	$14.81	$15.40	$15.40	19,392
2019-01-29	$14.97	$15.26	$14.97	$15.13	$15.13	172,812
2019-01-28	$15.04	$15.24	$14.81	$14.93	$14.93	37,499
2019-01-25	$15.08	$15.28	$14.99	$15.20	$15.20	16,390
2019-01-24	$15.16	$15.25	$15.06	$15.16	$15.16	13,169
2019-01-23	$15.32	$15.32	$15.06	$15.25	$15.25	34,670
2019-01-22	$15.58	$15.58	$15.04	$15.20	$15.20	41,801
2019-01-18	$15.75	$15.75	$15.12	$15.60	$15.60	24,965
2019-01-17	$15.46	$15.46	$15.04	$15.27	$15.27	20,307
2019-01-16	$15.02	$15.53	$15.02	$15.23	$15.23	23,060
2019-01-15	$14.84	$15.44	$14.84	$15.16	$15.16	48,921
2019-01-14	$14.92	$15.36	$14.92	$15.16	$15.16	26,699
2019-01-11	$15.20	$15.41	$15.17	$15.18	$15.18	122,179
2019-01-10	$15.37	$15.72	$15.18	$15.69	$15.69	76,010
2019-01-09	$15.28	$15.32	$14.92	$15.16	$15.16	27,727
2019-01-08	$15.20	$15.25	$14.88	$15.10	$15.10	22,060
2019-01-07	$15.72	$15.72	$15.14	$15.44	$15.44	29,402
2019-01-04	$14.90	$15.33	$14.90	$15.25	$15.25	32,577
2019-01-03	$14.40	$15.06	$14.40	$14.92	$14.92	60,885
2019-01-02	$14.19	$14.78	$14.19	$14.71	$14.71	60,593
2018-12-31	$14.37	$15.00	$14.37	$14.62	$14.62	124,698
2018-12-28	$14.54	$14.71	$14.37	$14.71	$14.71	82,812
2018-12-27	$14.15	$14.57	$14.15	$14.55	$14.55	118,541
2018-12-26	$13.75	$14.39	$13.75	$14.28	$14.28	114,503
2018-12-24	$14.10	$14.35	$13.82	$13.88	$13.88	33,905
2018-12-21	$13.81	$14.32	$13.81	$14.07	$14.07	72,905
2018-12-20	$14.40	$14.40	$14.13	$14.38	$14.38	316,571
2018-12-19	$14.55	$14.65	$14.21	$14.33	$14.33	155,072
2018-12-18	$14.81	$15.19	$14.77	$14.88	$14.88	42,874
2018-12-17	$15.07	$15.10	$14.75	$14.79	$14.79	63,319
2018-12-14	$14.50	$14.80	$14.50	$14.70	$14.70	67,237
2018-12-13	$14.53	$14.93	$14.53	$14.74	$14.74	84,127
2018-12-12	$14.81	$15.20	$14.81	$15.06	$15.06	39,916
2018-12-11	$15.21	$15.31	$14.98	$15.08	$15.08	79,500
2018-12-10	$14.81	$15.10	$14.81	$14.97	$14.97	68,506
2018-12-07	$15.41	$15.41	$14.94	$15.10	$15.10	74,175
2018-12-06	$14.53	$15.14	$14.53	$14.93	$14.93	60,776
2018-12-04	$15.04	$15.04	$14.65	$14.74	$14.74	36,236
2018-12-03	$15.20	$15.41	$14.99	$15.11	$15.11	26,569
2018-11-30	$14.95	$15.16	$14.95	$15.11	$15.11	43,183
2018-11-29	$15.10	$15.10	$14.88	$15.00	$15.00	44,897
2018-11-28	$14.77	$15.22	$14.77	$15.14	$15.14	37,811
2018-11-27	$15.04	$15.25	$15.04	$15.19	$15.19	43,027
2018-11-26	$15.01	$15.42	$15.01	$15.25	$15.25	37,291
2018-11-23	$15.34	$15.34	$14.90	$14.98	$14.98	14,988
2018-11-21	$14.94	$15.28	$14.82	$15.00	$15.00	48,235
2018-11-20	$15.30	$15.36	$14.79	$15.14	$15.14	40,893
2018-11-19	$14.69	$15.29	$14.69	$15.01	$15.01	32,770
2018-11-16	$14.93	$15.27	$14.81	$15.07	$15.07	46,457
2018-11-15	$14.85	$14.85	$14.50	$14.75	$14.75	36,574
2018-11-14	$14.73	$14.86	$14.47	$14.63	$14.63	32,586
2018-11-13	$14.45	$14.82	$14.41	$14.65	$14.65	50,128
2018-11-12	$14.50	$14.93	$14.50	$14.62	$14.62	42,222
2018-11-09	$14.32	$14.77	$14.32	$14.57	$14.57	25,021
2018-11-08	$14.65	$14.79	$14.48	$14.49	$14.49	36,115
2018-11-07	$14.46	$14.85	$14.46	$14.66	$14.66	28,441
2018-11-06	$14.40	$14.68	$14.39	$14.59	$14.59	64,676
2018-11-05	$14.40	$14.40	$14.18	$14.39	$14.39	45,185
2018-11-02	$14.28	$14.29	$14.12	$14.20	$14.20	53,085
2018-11-01	$14.24	$14.54	$14.24	$14.43	$14.43	45,333
2018-10-31	$14.47	$14.50	$14.25	$14.47	$14.47	36,517
2018-10-30	$14.06	$14.49	$14.06	$14.35	$14.35	80,770
2018-10-29	$13.77	$14.20	$13.56	$13.93	$13.93	104,437
2018-10-26	$13.98	$14.24	$13.98	$14.08	$14.08	84,145
2018-10-25	$13.77	$14.14	$13.77	$14.00	$14.00	131,263
2018-10-24	$13.96	$14.17	$13.80	$13.85	$13.85	119,270
2018-10-23	$14.02	$14.21	$13.98	$14.13	$14.13	102,090
2018-10-22	$14.27	$14.89	$14.27	$14.41	$14.41	36,880
2018-10-19	$14.38	$14.53	$14.34	$14.47	$14.47	39,889
2018-10-18	$14.56	$14.81	$14.38	$14.46	$14.46	89,707
2018-10-17	$14.44	$14.60	$14.33	$14.47	$14.47	45,081
2018-10-16	$14.20	$14.60	$14.20	$14.43	$14.43	93,846
2018-10-15	$14.05	$14.44	$14.05	$14.31	$14.31	54,346
2018-10-12	$14.50	$14.74	$14.20	$14.39	$14.39	79,658
2018-10-11	$14.76	$14.94	$14.58	$14.82	$14.82	54,141
2018-10-10	$14.75	$15.22	$14.71	$14.79	$14.79	56,555
2018-10-09	$14.82	$15.13	$14.79	$15.03	$15.03	41,392
2018-10-08	$14.90	$15.02	$14.82	$14.98	$14.98	57,500
2018-10-05	$14.90	$14.95	$14.79	$14.84	$14.84	95,353
2018-10-04	$14.66	$14.89	$14.66	$14.75	$14.75	28,139
2018-10-03	$15.31	$15.31	$15.02	$15.06	$15.06	24,929
2018-10-02	$15.00	$15.33	$15.00	$15.25	$15.25	26,850
2018-10-01	$15.41	$15.41	$15.21	$15.24	$15.24	23,452
2018-09-28	$15.40	$15.66	$15.36	$15.40	$15.40	37,500
2018-09-27	$15.40	$15.91	$15.40	$15.66	$15.66	23,633
2018-09-26	$15.54	$16.06	$15.54	$15.82	$15.82	25,868
2018-09-25	$16.05	$16.05	$15.73	$15.89	$15.89	36,093
2018-09-24	$15.76	$15.76	$15.46	$15.61	$15.61	55,959
2018-09-21	$15.66	$15.66	$15.40	$15.59	$15.59	33,959
2018-09-20	$15.83	$15.83	$15.50	$15.64	$15.64	55,235
2018-09-19	$15.96	$15.98	$15.56	$15.77	$15.77	352,647
2018-09-18	$15.50	$15.69	$15.40	$15.65	$15.65	622,767
2018-09-17	$15.15	$15.25	$15.14	$15.17	$15.17	185,404
2018-09-14	$15.41	$15.41	$15.19	$15.19	$15.19	24,973
2018-09-13	$15.29	$15.44	$15.29	$15.42	$15.42	25,843
2018-09-12	$15.18	$15.20	$15.06	$15.18	$15.18	33,542
2018-09-11	$14.92	$15.10	$14.73	$14.91	$14.91	51,630
2018-09-10	$14.92	$15.09	$14.73	$14.92	$14.92	31,258
2018-09-07	$15.30	$15.30	$14.85	$15.01	$15.01	53,073
2018-09-06	$14.92	$15.07	$14.77	$14.85	$14.85	17,225
2018-09-05	$14.82	$15.19	$14.82	$15.00	$15.00	74,091
2018-09-04	$14.93	$15.03	$14.76	$14.84	$14.84	30,791
2018-08-31	$14.84	$15.14	$14.80	$14.81	$14.81	22,332
2018-08-30	$14.68	$15.13	$14.68	$14.91	$14.91	27,380
2018-08-29	$15.09	$15.31	$14.86	$15.04	$15.04	21,923
2018-08-28	$15.05	$15.44	$15.01	$15.17	$15.17	45,654
2018-08-27	$15.10	$15.35	$15.10	$15.24	$15.24	24,957
2018-08-24	$14.92	$15.27	$14.90	$15.02	$15.02	127,381
2018-08-23	$15.02	$15.08	$14.92	$15.00	$15.00	23,634
2018-08-22	$14.87	$15.25	$14.87	$15.04	$15.04	26,084
2018-08-21	$14.94	$15.26	$14.94	$15.05	$15.05	44,704
2018-08-20	$15.31	$15.31	$15.08	$15.15	$15.15	19,021
2018-08-17	$14.97	$15.19	$14.93	$15.17	$15.17	17,610
2018-08-16	$15.08	$15.34	$15.06	$15.21	$15.21	28,093
2018-08-15	$15.33	$15.35	$15.12	$15.21	$15.21	20,418
2018-08-14	$15.12	$15.34	$15.08	$15.19	$15.19	35,524
2018-08-13	$15.00	$15.29	$15.00	$15.07	$15.07	22,478
2018-08-10	$15.30	$15.30	$15.04	$15.23	$15.23	19,863
2018-08-09	$15.37	$15.49	$15.27	$15.33	$15.33	32,466
2018-08-08	$15.49	$15.49	$15.13	$15.33	$15.33	22,948
2018-08-07	$15.30	$15.61	$15.30	$15.38	$15.38	52,759
2018-08-06	$15.75	$15.75	$14.98	$15.20	$15.20	23,445
2018-08-03	$14.99	$15.26	$14.99	$15.22	$15.22	21,111
2018-08-02	$15.10	$15.40	$15.10	$15.24	$15.24	76,591
2018-08-01	$15.18	$15.56	$15.18	$15.50	$15.50	19,699
2018-07-31	$15.40	$15.69	$15.40	$15.49	$15.49	40,042
2018-07-30	$15.72	$15.84	$15.55	$15.55	$15.55	22,518
2018-07-27	$15.68	$16.02	$15.05	$15.23	$15.23	19,239
2018-07-26	$15.60	$15.61	$15.55	$15.55	$15.55	54,448
2018-07-25	$15.24	$15.41	$15.24	$15.41	$15.41	17,019
2018-07-24	$15.33	$15.67	$15.30	$15.41	$15.41	21,407
2018-07-23	$15.65	$15.67	$15.31	$15.41	$15.41	12,732
2018-07-20	$15.33	$15.45	$15.33	$15.40	$15.40	16,839
2018-07-19	$15.01	$15.38	$15.01	$15.31	$15.31	93,033
2018-07-18	$15.14	$15.45	$15.14	$15.41	$15.41	28,012
2018-07-17	$15.26	$15.47	$15.04	$15.16	$15.16	48,006
2018-07-16	$14.83	$15.17	$14.82	$15.02	$15.02	32,532
2018-07-13	$15.13	$15.13	$14.80	$14.90	$14.90	18,688
2018-07-12	$14.71	$14.94	$14.71	$14.94	$14.94	31,161
2018-07-11	$14.95	$15.09	$14.86	$14.97	$14.97	23,192
2018-07-10	$15.28	$15.48	$15.06	$15.28	$15.28	29,779
2018-07-09	$15.72	$15.75	$15.43	$15.59	$15.59	38,104
2018-07-06	$15.39	$15.62	$15.34	$15.45	$15.45	19,137
2018-07-05	$15.28	$15.71	$15.28	$15.54	$15.54	14,114
2018-07-03	$15.32	$15.77	$15.32	$15.46	$15.46	19,528
2018-07-02	$15.42	$15.63	$15.24	$15.44	$15.44	24,783
2018-06-29	$15.81	$15.92	$15.81	$15.88	$15.88	34,427
2018-06-28	$16.06	$16.09	$15.76	$15.92	$15.92	24,666
2018-06-27	$15.86	$16.24	$15.86	$15.96	$15.96	15,067
2018-06-26	$16.11	$16.30	$15.90	$16.12	$16.12	18,680
2018-06-25	$15.62	$16.23	$15.62	$15.77	$15.77	17,440
2018-06-22	$16.88	$16.88	$16.29	$16.35	$16.35	18,696
2018-06-21	$16.03	$16.08	$15.88	$16.08	$16.08	8,202
2018-06-20	$16.50	$16.54	$16.17	$16.33	$16.33	28,920
2018-06-19	$16.28	$16.53	$16.16	$16.20	$16.20	34,266
2018-06-18	$16.34	$16.68	$16.34	$16.47	$16.47	15,500
2018-06-15	$16.79	$16.82	$16.41	$16.60	$16.60	12,635
2018-06-14	$16.46	$16.81	$16.46	$16.78	$16.78	7,000
2018-06-13	$16.70	$16.72	$16.52	$16.64	$16.64	24,233
2018-06-12	$16.89	$16.89	$16.47	$16.60	$16.60	86,577
2018-06-11	$16.52	$16.52	$16.07	$16.25	$16.25	35,724
2018-06-08	$16.50	$16.50	$16.22	$16.37	$16.37	11,541
2018-06-07	$16.52	$16.52	$16.23	$16.30	$16.30	22,246
2018-06-06	$16.31	$16.44	$16.31	$16.41	$16.41	15,684
2018-06-05	$16.46	$16.51	$16.22	$16.32	$16.32	26,293
2018-06-04	$16.42	$16.44	$16.32	$16.37	$16.37	37,138
2018-06-01	$16.12	$16.45	$16.00	$16.30	$16.30	22,209
2018-05-31	$16.65	$16.65	$16.33	$16.47	$16.47	19,820
2018-05-30	$16.07	$16.50	$16.07	$16.35	$16.35	44,258
2018-05-29	$16.06	$16.40	$16.06	$16.35	$16.35	16,163
2018-05-25	$16.25	$16.42	$16.13	$16.27	$16.27	12,085
2018-05-24	$16.29	$16.29	$16.05	$16.10	$16.10	20,539
2018-05-23	$16.01	$16.21	$16.01	$16.10	$16.10	21,011
2018-05-22	$15.87	$16.28	$15.87	$16.04	$16.04	41,213
2018-05-21	$16.04	$16.17	$16.00	$16.05	$16.05	26,152
2018-05-18	$15.89	$16.29	$15.89	$16.18	$16.18	12,665
2018-05-17	$16.36	$16.36	$16.05	$16.16	$16.16	25,598
2018-05-16	$16.15	$16.32	$16.15	$16.28	$16.28	50,564
2018-05-15	$16.41	$16.41	$16.25	$16.32	$16.32	13,157
2018-05-14	$16.43	$16.52	$16.32	$16.41	$16.41	44,954
2018-05-11	$16.54	$16.56	$16.23	$16.40	$16.40	10,910
2018-05-10	$16.31	$16.48	$16.19	$16.35	$16.35	18,655
2018-05-09	$16.13	$16.16	$16.03	$16.13	$16.13	9,941
2018-05-08	$16.26	$16.41	$16.16	$16.34	$16.34	20,565
2018-05-07	$16.15	$16.29	$16.05	$16.28	$16.28	18,072
2018-05-04	$15.99	$16.08	$15.78	$16.03	$16.03	24,871
2018-05-03	$16.05	$16.05	$15.79	$15.91	$15.91	44,043
2018-05-02	$16.10	$16.10	$15.69	$15.90	$15.90	19,669
2018-05-01	$16.01	$16.40	$16.01	$16.14	$16.14	29,054
2018-04-30	$15.67	$16.20	$15.67	$16.12	$16.12	21,885
2018-04-27	$15.85	$16.30	$15.85	$16.09	$16.09	20,701
2018-04-26	$16.02	$16.02	$15.68	$15.83	$15.83	19,139
2018-04-25	$15.64	$15.74	$15.59	$15.66	$15.66	26,895
2018-04-24	$15.85	$15.85	$15.52	$15.56	$15.56	17,427
2018-04-23	$15.67	$15.67	$15.52	$15.57	$15.57	25,354
2018-04-20	$15.79	$15.93	$15.64	$15.70	$15.70	41,731
2018-04-19	$15.64	$15.64	$15.54	$15.60	$15.60	42,172
2018-04-18	$15.55	$15.59	$15.51	$15.55	$15.55	370,748
2018-04-17	$15.52	$15.53	$15.42	$15.49	$15.49	44,210
2018-04-16	$15.64	$15.64	$15.40	$15.53	$15.53	17,741
2018-04-13	$15.54	$15.54	$15.40	$15.46	$15.46	27,692
2018-04-12	$15.28	$15.48	$15.23	$15.36	$15.36	24,323
2018-04-11	$15.23	$15.37	$15.23	$15.28	$15.28	225,741
2018-04-10	$15.41	$15.45	$15.30	$15.34	$15.34	360,490
2018-04-09	$15.43	$15.56	$15.43	$15.50	$15.50	51,884
2018-04-06	$15.45	$15.65	$15.30	$15.40	$15.40	29,519
2018-04-05	$15.60	$15.68	$15.52	$15.60	$15.60	28,612
2018-04-04	$14.93	$15.42	$14.93	$15.33	$15.33	20,993
2018-04-03	$15.23	$15.28	$15.18	$15.28	$15.28	46,660
2018-04-02	$15.26	$15.31	$15.02	$15.12	$15.12	53,334
2018-03-29	$15.52	$15.70	$15.52	$15.64	$15.64	26,595
2018-03-28	$15.43	$15.61	$15.43	$15.50	$15.50	34,955
2018-03-27	$15.57	$15.64	$15.37	$15.40	$15.40	79,558
2018-03-26	$15.14	$15.28	$15.09	$15.23	$15.23	63,234
2018-03-23	$15.15	$15.21	$15.02	$15.05	$15.05	55,897
2018-03-22	$15.19	$15.20	$15.09	$15.14	$15.14	33,271
2018-03-21	$15.31	$15.42	$15.28	$15.38	$15.38	52,569
2018-03-20	$15.34	$15.41	$15.26	$15.33	$15.33	24,379
2018-03-19	$15.18	$15.19	$15.00	$15.08	$15.08	35,118
2018-03-16	$15.28	$15.46	$15.24	$15.34	$15.34	18,376
2018-03-15	$15.44	$15.47	$15.36	$15.45	$15.45	35,514
2018-03-14	$15.23	$15.45	$15.23	$15.42	$15.42	23,878
2018-03-13	$15.36	$15.44	$15.20	$15.36	$15.36	121,431
2018-03-12	$15.44	$15.52	$15.43	$15.44	$15.44	159,002
2018-03-09	$15.31	$15.41	$15.31	$15.39	$15.39	18,803
2018-03-08	$15.33	$15.43	$15.29	$15.35	$15.35	26,840
2018-03-07	$15.23	$15.41	$15.23	$15.40	$15.40	142,896
2018-03-06	$15.58	$15.60	$15.37	$15.39	$15.39	243,948
2018-03-05	$15.29	$15.51	$15.25	$15.51	$15.51	116,116
2018-03-02	$15.06	$15.28	$15.00	$15.25	$15.25	81,352
2018-03-01	$15.13	$15.52	$15.09	$15.16	$15.16	26,010
2018-02-28	$15.44	$15.67	$15.44	$15.52	$15.52	22,207
2018-02-27	$15.76	$15.76	$15.59	$15.62	$15.62	26,465
2018-02-26	$15.84	$16.01	$15.80	$15.90	$15.90	27,686
2018-02-23	$15.86	$15.86	$15.66	$15.82	$15.82	36,382
2018-02-22	$15.72	$15.78	$15.67	$15.68	$15.68	22,998
2018-02-21	$15.98	$16.08	$15.88	$15.88	$15.88	28,464
2018-02-20	$16.05	$16.17	$16.01	$16.05	$16.05	22,289
2018-02-16	$15.81	$16.14	$15.81	$16.12	$16.12	16,533
2018-02-15	$15.90	$15.90	$15.58	$15.79	$15.79	26,789
2018-02-14	$15.70	$15.94	$15.70	$15.90	$15.90	27,156
2018-02-13	$15.72	$15.80	$15.71	$15.77	$15.77	25,857
2018-02-12	$16.37	$16.37	$15.67	$16.07	$16.07	23,166
2018-02-09	$15.86	$15.97	$15.51	$15.83	$15.83	47,262
2018-02-08	$15.88	$15.88	$15.39	$15.39	$15.39	44,333
2018-02-07	$16.11	$16.36	$16.11	$16.11	$16.11	49,768
2018-02-06	$15.91	$16.20	$15.81	$16.03	$16.03	42,473
2018-02-05	$15.69	$16.14	$15.50	$15.53	$15.53	22,513
2018-02-02	$16.07	$16.21	$16.04	$16.11	$16.11	21,325
2018-02-01	$16.50	$16.54	$16.41	$16.48	$16.48	22,744
2018-01-31	$16.58	$16.68	$16.58	$16.67	$16.67	18,774
2018-01-30	$17.14	$17.14	$16.72	$17.10	$17.10	23,998
2018-01-29	$17.25	$17.25	$17.06	$17.16	$17.16	22,625
2018-01-26	$17.48	$17.55	$17.35	$17.43	$17.43	29,514
2018-01-25	$17.50	$17.61	$17.44	$17.56	$17.56	24,265
2018-01-24	$17.56	$17.56	$17.33	$17.39	$17.39	23,780
2018-01-23	$17.27	$17.31	$17.18	$17.31	$17.31	21,594
2018-01-22	$17.20	$17.26	$17.15	$17.23	$17.23	25,096
2018-01-19	$17.18	$17.19	$17.05	$17.19	$17.19	27,879
2018-01-18	$17.54	$17.54	$17.22	$17.26	$17.26	26,944
2018-01-17	$17.42	$17.52	$17.41	$17.51	$17.51	12,419
2018-01-16	$17.07	$17.34	$17.07	$17.21	$17.21	16,814
2018-01-12	$17.28	$17.36	$17.24	$17.35	$17.35	27,187
2018-01-11	$17.06	$17.25	$17.06	$17.21	$17.21	27,769
2018-01-10	$17.07	$17.17	$17.07	$17.17	$17.17	27,255
2018-01-09	$16.87	$16.91	$16.83	$16.87	$16.87	19,006
2018-01-08	$16.69	$17.11	$16.69	$16.99	$16.99	15,851
2018-01-05	$16.71	$16.89	$16.70	$16.89	$16.89	20,514
2018-01-04	$16.92	$16.92	$16.75	$16.77	$16.77	20,547
2018-01-03	$16.42	$16.65	$16.42	$16.57	$16.57	43,469
2018-01-02	$16.44	$16.44	$16.32	$16.33	$16.33	14,605
2017-12-29	$16.23	$16.34	$16.23	$16.27	$16.27	19,324
2017-12-28	$16.30	$16.34	$16.24	$16.31	$16.31	27,765
2017-12-27	$16.29	$16.32	$16.28	$16.32	$16.32	32,583
2017-12-26	$16.37	$16.39	$16.34	$16.39	$16.39	8,722
2017-12-22	$16.25	$16.28	$16.21	$16.27	$16.27	23,831
2017-12-21	$16.06	$16.22	$16.06	$16.09	$16.09	17,422
2017-12-20	$16.26	$16.37	$16.13	$16.24	$16.24	12,213
2017-12-19	$16.26	$16.34	$16.22	$16.29	$16.29	20,389
2017-12-18	$16.62	$16.68	$16.60	$16.65	$16.65	15,398
2017-12-15	$16.54	$16.61	$16.50	$16.57	$16.57	18,259
2017-12-14	$16.65	$16.69	$16.63	$16.68	$16.68	19,280
2017-12-13	$16.45	$16.58	$16.45	$16.55	$16.55	8,483
2017-12-12	$16.39	$16.47	$16.39	$16.43	$16.43	27,386
2017-12-11	$16.38	$16.47	$16.38	$16.47	$16.47	14,668
2017-12-08	$16.33	$16.72	$16.33	$16.68	$16.68	19,609
2017-12-07	$16.43	$16.65	$16.43	$16.46	$16.46	32,119
2017-12-06	$16.39	$16.39	$16.21	$16.28	$16.28	6,554
2017-12-05	$16.08	$16.17	$16.08	$16.09	$16.09	17,268
2017-12-04	$15.95	$15.95	$15.84	$15.84	$15.84	12,987
2017-12-01	$16.06	$16.27	$16.01	$16.18	$16.18	12,649
2017-11-30	$16.22	$16.27	$16.16	$16.19	$16.19	16,115
2017-11-29	$15.93	$15.94	$15.84	$15.88	$15.88	15,151
2017-11-28	$15.84	$16.20	$15.84	$15.93	$15.93	11,050
2017-11-27	$16.27	$16.32	$16.26	$16.30	$16.30	27,017
2017-11-24	$16.20	$16.20	$16.06	$16.14	$16.14	5,649
2017-11-22	$15.95	$16.00	$15.91	$15.94	$15.94	9,906
2017-11-21	$15.92	$16.02	$15.92	$15.98	$15.98	10,592
2017-11-20	$15.94	$15.94	$15.88	$15.94	$15.94	6,640
2017-11-17	$15.90	$15.90	$15.84	$15.89	$15.89	6,365
2017-11-16	$16.07	$16.12	$16.04	$16.09	$16.09	12,115
2017-11-15	$15.71	$16.08	$15.71	$16.00	$16.00	12,231
2017-11-14	$16.24	$16.28	$16.05	$16.13	$16.13	12,630
2017-11-13	$16.25	$16.33	$16.18	$16.33	$16.33	11,159
2017-11-10	$16.45	$16.45	$16.34	$16.41	$16.41	6,084
2017-11-09	$16.65	$16.74	$16.48	$16.60	$16.60	14,229
2017-11-08	$16.78	$16.90	$16.74	$16.88	$16.88	13,455
2017-11-07	$16.40	$16.48	$16.35	$16.45	$16.45	17,661
2017-11-06	$16.23	$16.35	$16.23	$16.35	$16.35	8,383
2017-11-03	$16.37	$16.37	$16.32	$16.36	$16.36	10,857
2017-11-02	$16.30	$16.35	$16.21	$16.34	$16.34	125,799
2017-11-01	$16.27	$16.30	$16.21	$16.29	$16.29	8,322
2017-10-31	$16.05	$16.26	$16.05	$16.10	$16.10	9,034
2017-10-30	$16.06	$16.09	$16.02	$16.08	$16.08	9,942
2017-10-27	$15.88	$16.15	$15.88	$16.15	$16.15	11,452
2017-10-26	$15.94	$15.96	$15.90	$15.95	$15.95	18,211
2017-10-25	$16.01	$16.01	$15.87	$15.94	$15.94	8,873
2017-10-24	$16.09	$16.19	$16.07	$16.16	$16.16	17,130
2017-10-23	$15.90	$16.19	$15.90	$16.07	$16.07	9,150
2017-10-20	$16.12	$16.15	$16.07	$16.14	$16.14	6,482
2017-10-19	$16.15	$16.15	$16.08	$16.15	$16.15	17,996
2017-10-18	$16.03	$16.14	$16.03	$16.11	$16.11	13,938
2017-10-17	$15.95	$16.08	$15.95	$16.02	$16.02	4,749
2017-10-16	$16.30	$16.30	$16.12	$16.12	$16.12	17,715
2017-10-13	$15.89	$15.92	$15.75	$15.85	$15.85	9,870
2017-10-12	$15.62	$15.62	$15.48	$15.56	$15.56	17,031
2017-10-11	$15.52	$15.53	$15.40	$15.51	$15.51	12,489
2017-10-10	$15.30	$15.30	$15.18	$15.22	$15.22	18,451
2017-10-09	$15.07	$15.31	$15.07	$15.26	$15.26	14,953
2017-10-06	$15.17	$15.24	$15.09	$15.14	$15.14	12,971
2017-10-05	$15.22	$15.40	$15.03	$15.21	$15.21	15,228
2017-10-04	$15.42	$15.42	$15.23	$15.38	$15.38	13,671
2017-10-03	$15.40	$15.41	$15.22	$15.38	$15.38	22,373
2017-10-02	$15.26	$15.73	$15.26	$15.51	$15.51	19,344
2017-09-29	$15.16	$15.33	$15.16	$15.33	$15.33	16,621
2017-09-28	$15.47	$15.47	$15.30	$15.38	$15.38	20,112
2017-09-27	$15.08	$15.52	$15.08	$15.51	$15.51	12,271
2017-09-26	$15.34	$15.70	$15.34	$15.47	$15.47	48,197
2017-09-25	$15.36	$15.48	$15.34	$15.43	$15.43	38,715
2017-09-22	$15.22	$15.40	$15.22	$15.33	$15.33	20,527
2017-09-21	$15.08	$15.34	$15.02	$15.12	$15.12	21,128
2017-09-20	$15.08	$15.30	$15.01	$15.10	$15.10	27,674
2017-09-19	$15.05	$15.23	$15.01	$15.19	$15.19	198,647
2017-09-18	$15.06	$15.29	$15.04	$15.09	$15.09	342,542
2017-09-15	$15.21	$15.34	$15.10	$15.21	$15.21	21,733
2017-09-14	$15.24	$15.51	$15.24	$15.41	$15.41	10,628
2017-09-13	$15.66	$15.66	$15.44	$15.45	$15.45	18,198
2017-09-12	$15.64	$15.64	$15.41	$15.47	$15.47	10,451
2017-09-11	$15.53	$15.69	$15.53	$15.56	$15.56	9,360
2017-09-08	$15.69	$15.69	$15.50	$15.64	$15.64	9,904
2017-09-07	$15.29	$15.45	$15.29	$15.45	$15.45	16,235
2017-09-06	$15.16	$15.35	$15.16	$15.34	$15.34	19,666
2017-09-05	$15.24	$15.27	$15.06	$15.14	$15.14	9,984
2017-09-01	$15.15	$15.29	$15.15	$15.19	$15.19	10,514
2017-08-31	$15.27	$15.32	$15.13	$15.32	$15.32	18,890
2017-08-30	$15.14	$15.20	$15.10	$15.18	$15.18	15,286
2017-08-29	$15.31	$15.38	$15.30	$15.32	$15.32	41,206
2017-08-28	$15.21	$15.38	$15.21	$15.33	$15.33	22,152
2017-08-25	$15.17	$15.28	$15.14	$15.28	$15.28	18,315
2017-08-24	$15.29	$15.35	$15.22	$15.22	$15.22	15,107
2017-08-23	$15.41	$15.42	$15.40	$15.42	$15.42	12,071
2017-08-22	$15.40	$15.53	$15.38	$15.43	$15.43	24,215
2017-08-21	$15.52	$15.72	$15.51	$15.60	$15.60	28,713
2017-08-18	$15.54	$15.65	$15.54	$15.61	$15.61	45,125
2017-08-17	$15.54	$15.63	$15.49	$15.54	$15.54	35,941
2017-08-16	$15.77	$15.77	$15.60	$15.70	$15.70	14,624
2017-08-15	$15.39	$15.76	$15.39	$15.62	$15.62	65,640
2017-08-14	$15.38	$15.63	$15.38	$15.59	$15.59	13,780
2017-08-11	$15.41	$15.64	$15.41	$15.62	$15.62	15,368
2017-08-10	$15.55	$15.69	$15.52	$15.61	$15.61	23,997
2017-08-09	$15.40	$15.54	$15.40	$15.50	$15.50	19,430
2017-08-08	$15.48	$15.79	$15.48	$15.66	$15.66	19,089
2017-08-07	$15.60	$15.69	$15.50	$15.64	$15.64	8,806
2017-08-04	$15.67	$15.84	$15.64	$15.77	$15.77	9,143
2017-08-03	$15.82	$15.82	$15.63	$15.75	$15.75	20,623
2017-08-02	$15.75	$15.82	$15.66	$15.76	$15.76	20,777
2017-08-01	$15.73	$15.93	$15.73	$15.85	$15.85	40,471
2017-07-31	$15.70	$15.70	$15.61	$15.61	$15.61	14,063
2017-07-28	$15.63	$16.23	$15.63	$16.16	$16.16	14,326
2017-07-27	$15.52	$15.69	$15.52	$15.62	$15.62	23,690
2017-07-26	$15.49	$15.61	$15.39	$15.61	$15.61	17,313
2017-07-25	$15.70	$15.72	$15.54	$15.67	$15.67	13,020
2017-07-24	$15.65	$15.84	$15.65	$15.76	$15.76	112,874
2017-07-21	$15.92	$15.92	$15.79	$15.87	$15.87	12,539
2017-07-20	$15.90	$15.95	$15.83	$15.89	$15.89	25,855
2017-07-19	$15.74	$15.89	$15.74	$15.88	$15.88	23,247
2017-07-18	$15.78	$15.78	$15.73	$15.73	$15.73	15,632
2017-07-17	$15.87	$15.89	$15.77	$15.80	$15.80	23,122
2017-07-14	$15.91	$16.01	$15.78	$15.84	$15.84	17,423
2017-07-13	$15.69	$15.76	$15.69	$15.75	$15.75	15,500
2017-07-12	$15.90	$15.92	$15.87	$15.90	$15.90	21,273
2017-07-11	$15.89	$15.97	$15.79	$15.92	$15.92	12,160
2017-07-10	$15.69	$15.84	$15.69	$15.77	$15.77	8,282
2017-07-07	$15.78	$15.78	$15.54	$15.66	$15.66	32,970
2017-07-06	$15.91	$15.91	$15.69	$15.75	$15.75	200,299
2017-07-05	$15.99	$15.99	$15.79	$15.85	$15.85	19,345
2017-07-03	$16.08	$16.10	$16.04	$16.04	$16.04	7,528
2017-06-30	$15.87	$15.97	$15.81	$15.88	$15.88	489,225
2017-06-29	$16.15	$16.28	$16.10	$16.16	$16.16	96,948
2017-06-28	$16.27	$16.38	$16.27	$16.37	$16.37	25,752
2017-06-27	$16.38	$16.38	$16.20	$16.26	$16.26	22,200
2017-06-26	$16.43	$16.57	$16.34	$16.34	$16.34	16,700
2017-06-23	$16.48	$16.59	$16.48	$16.56	$16.56	16,400
2017-06-22	$16.56	$16.66	$16.56	$16.65	$16.65	15,000
2017-06-21	$16.70	$16.71	$16.64	$16.68	$16.68	14,874
2017-06-20	$16.67	$16.71	$16.64	$16.65	$16.65	16,000
2017-06-19	$16.77	$16.80	$16.77	$16.80	$16.80	14,154
2017-06-16	$16.56	$16.83	$16.56	$16.71	$16.71	30,619
2017-06-15	$16.89	$16.89	$16.71	$16.78	$16.78	29,074
2017-06-14	$16.85	$16.89	$16.73	$16.79	$16.79	26,131
2017-06-13	$16.54	$16.65	$16.44	$16.45	$16.45	9,654
2017-06-12	$16.38	$16.38	$16.22	$16.32	$16.32	18,134
2017-06-09	$16.12	$16.16	$16.03	$16.11	$16.11	10,729
2017-06-08	$16.32	$16.74	$16.32	$16.39	$16.39	10,438
2017-06-07	$16.50	$16.50	$16.38	$16.44	$16.44	12,308
2017-06-06	$16.58	$16.58	$16.43	$16.50	$16.50	18,569
2017-06-05	$16.51	$16.59	$16.46	$16.50	$16.50	14,748
2017-06-02	$16.33	$16.45	$16.30	$16.45	$16.45	19,749
2017-06-01	$16.29	$16.29	$16.15	$16.23	$16.23	16,402
2017-05-31	$15.96	$16.01	$15.92	$16.01	$16.01	10,240
2017-05-30	$16.20	$16.20	$15.80	$16.04	$16.04	12,499
2017-05-26	$16.02	$16.02	$15.87	$15.96	$15.96	21,227
2017-05-25	$16.00	$16.07	$15.92	$15.92	$15.92	22,206
2017-05-24	$16.05	$16.05	$15.95	$16.03	$16.03	23,070
2017-05-23	$15.80	$16.14	$15.80	$16.00	$16.00	12,663
2017-05-22	$15.96	$15.99	$15.87	$15.91	$15.91	16,183
2017-05-19	$15.83	$15.90	$15.83	$15.90	$15.90	14,222
2017-05-18	$15.86	$15.93	$15.86	$15.90	$15.90	27,426
2017-05-17	$15.69	$15.69	$15.55	$15.69	$15.69	10,124
2017-05-16	$15.53	$15.53	$15.43	$15.51	$15.51	40,241
2017-05-15	$15.27	$15.43	$15.27	$15.34	$15.34	49,205
2017-05-12	$15.16	$15.23	$15.14	$15.20	$15.20	13,022
2017-05-11	$15.07	$15.07	$14.91	$14.93	$14.93	17,941
2017-05-10	$14.95	$14.99	$14.92	$14.98	$14.98	19,459
2017-05-09	$15.12	$15.13	$15.06	$15.10	$15.10	14,853
2017-05-08	$15.16	$15.18	$15.11	$15.17	$15.17	12,212
2017-05-05	$15.03	$15.08	$15.03	$15.08	$15.08	12,994
2017-05-04	$14.98	$15.00	$14.95	$15.00	$15.00	25,961
2017-05-03	$14.97	$15.00	$14.94	$14.98	$14.98	12,695
2017-05-02	$14.95	$15.00	$14.95	$14.99	$14.99	10,850
2017-05-01	$15.11	$15.11	$15.05	$15.06	$15.06	15,604
2017-04-28	$15.01	$15.20	$14.91	$15.20	$15.20	31,745
2017-04-27	$14.86	$14.92	$14.81	$14.92	$14.92	9,378
2017-04-26	$14.89	$14.92	$14.89	$14.89	$14.89	25,736
2017-04-25	$14.95	$14.98	$14.95	$14.96	$14.96	21,362
2017-04-24	$14.87	$14.90	$14.86	$14.90	$14.90	13,404
2017-04-21	$14.76	$14.77	$14.73	$14.75	$14.75	24,730
2017-04-20	$14.61	$14.63	$14.59	$14.61	$14.61	28,006
2017-04-19	$14.62	$14.62	$14.56	$14.58	$14.58	11,537
2017-04-18	$14.82	$14.85	$14.80	$14.81	$14.81	19,591
2017-04-17	$14.84	$14.85	$14.82	$14.85	$14.85	175,449
2017-04-13	$14.68	$14.71	$14.65	$14.66	$14.66	68,617
2017-04-12	$14.81	$14.94	$14.81	$14.89	$14.89	959,498
2017-04-11	$14.94	$14.94	$14.79	$14.82	$14.82	13,157
2017-04-10	$14.63	$14.67	$14.60	$14.65	$14.65	12,154
2017-04-07	$14.85	$14.85	$14.63	$14.66	$14.66	19,375
2017-04-06	$14.65	$14.72	$14.60	$14.62	$14.62	14,997
2017-04-05	$14.80	$14.81	$14.71	$14.71	$14.71	16,171
2017-04-04	$14.75	$14.85	$14.72	$14.74	$14.74	15,951
2017-04-03	$14.50	$14.59	$14.50	$14.57	$14.57	30,300
2017-03-31	$14.49	$14.61	$14.46	$14.52	$14.52	10,700
2017-03-30	$14.65	$14.69	$14.57	$14.65	$14.65	16,300
2017-03-29	$14.65	$14.78	$14.65	$14.74	$14.74	24,700
2017-03-28	$14.78	$14.84	$14.70	$14.80	$14.80	13,700
2017-03-27	$14.53	$14.81	$14.53	$14.80	$14.70	12,915
2017-03-24	$14.45	$14.65	$14.45	$14.65	$14.55	17,584
2017-03-23	$14.44	$14.63	$14.44	$14.49	$14.40	39,739
2017-03-22	$14.48	$14.63	$14.48	$14.56	$14.46	38,944
2017-03-21	$14.63	$14.70	$14.50	$14.55	$14.46	18,975
2017-03-20	$14.68	$14.75	$14.59	$14.62	$14.52	109,779
2017-03-17	$14.67	$14.82	$14.62	$14.66	$14.56	23,545
2017-03-16	$14.77	$14.90	$14.74	$14.79	$14.69	17,783
2017-03-15	$14.50	$14.64	$14.47	$14.64	$14.54	113,156
2017-03-14	$14.63	$14.68	$14.53	$14.53	$14.44	48,382
2017-03-13	$14.68	$14.76	$14.68	$14.71	$14.61	82,557
2017-03-10	$14.44	$14.55	$14.44	$14.50	$14.41	32,486
2017-03-09	$14.35	$14.39	$14.35	$14.39	$14.30	30,797
2017-03-08	$14.62	$14.62	$14.44	$14.53	$14.44	28,115
2017-03-07	$14.55	$14.60	$14.55	$14.58	$14.48	27,519
2017-03-06	$14.59	$14.67	$14.58	$14.60	$14.50	29,009
2017-03-03	$14.66	$14.76	$14.65	$14.69	$14.59	49,475
2017-03-02	$14.83	$14.85	$14.71	$14.72	$14.62	219,558
2017-03-01	$14.95	$15.05	$14.95	$15.04	$14.94	233,168
2017-02-28	$15.12	$15.12	$15.01	$15.03	$14.93	37,752
2017-02-27	$15.00	$15.10	$15.00	$15.09	$14.99	38,149
2017-02-24	$14.76	$15.13	$14.76	$15.04	$14.94	20,962
2017-02-23	$15.14	$15.14	$15.03	$15.07	$14.97	17,584
2017-02-22	$14.75	$15.15	$14.75	$15.13	$15.03	30,400
2017-02-21	$15.08	$15.23	$15.08	$15.19	$15.09	30,897
2017-02-17	$14.98	$15.09	$14.98	$15.04	$14.94	35,566
2017-02-16	$15.15	$15.19	$15.02	$15.09	$14.99	17,584
2017-02-15	$14.85	$15.16	$14.85	$15.16	$15.06	23,843
2017-02-14	$15.09	$15.16	$15.06	$15.10	$15.00	35,367
2017-02-13	$15.14	$15.36	$15.14	$15.34	$15.24	29,903
2017-02-10	$15.20	$15.28	$15.20	$15.27	$15.17	30,400
2017-02-09	$14.92	$15.03	$14.90	$14.98	$14.88	19,571
2017-02-08	$14.92	$14.92	$14.82	$14.84	$14.74	29,406
2017-02-07	$14.62	$14.98	$14.62	$14.78	$14.68	34,076
2017-02-06	$14.85	$14.88	$14.77	$14.85	$14.75	50,468
2017-02-03	$14.75	$15.00	$14.75	$14.97	$14.87	29,307
2017-02-02	$15.18	$15.18	$15.03	$15.15	$15.05	57,224
2017-02-01	$15.27	$15.27	$15.13	$15.23	$15.13	45,851
2017-01-31	$15.06	$15.10	$14.98	$15.06	$14.96	233,272
2017-01-30	$15.12	$15.54	$15.12	$15.27	$15.17	59,515
2017-01-27	$15.28	$15.28	$15.14	$15.16	$15.06	22,836
2017-01-26	$15.29	$15.29	$15.21	$15.23	$15.13	56,903
2017-01-25	$15.14	$15.24	$15.10	$15.24	$15.14	21,445
2017-01-24	$15.20	$15.22	$15.08	$15.19	$15.09	54,488
2017-01-23	$15.09	$15.29	$14.95	$15.17	$15.07	43,348
2017-01-20	$15.29	$15.29	$15.07	$15.11	$15.01	30,149
2017-01-19	$15.13	$15.18	$15.06	$15.17	$15.07	78,110
2017-01-18	$15.06	$15.26	$15.00	$15.21	$15.11	195,128
2017-01-17	$15.06	$15.25	$15.06	$15.20	$15.10	561,178
2017-01-13	$15.00	$15.27	$15.00	$15.21	$15.11	36,407
2017-01-12	$15.09	$15.19	$15.05	$15.15	$15.05	91,196
2017-01-11	$14.99	$15.15	$14.99	$15.12	$15.02	28,830
2017-01-10	$14.98	$15.02	$14.97	$15.01	$14.91	33,241
2017-01-09	$15.25	$15.25	$14.92	$15.08	$14.98	79,672
2017-01-06	$14.99	$15.07	$14.99	$15.04	$14.94	43,053
2017-01-05	$14.60	$15.04	$14.60	$14.90	$14.80	52,742
2017-01-04	$14.58	$14.67	$14.58	$14.67	$14.57	37,469
2017-01-03	$14.35	$14.45	$14.29	$14.41	$14.32	77,148
2016-12-30	$14.30	$14.37	$14.30	$14.33	$14.24	32,664
2016-12-29	$14.40	$14.40	$14.34	$14.37	$14.28	30,098
2016-12-28	$14.43	$14.58	$14.41	$14.52	$14.43	39,125
2016-12-27	$14.45	$14.53	$14.45	$14.52	$14.42	20,540
2016-12-23	$14.67	$14.70	$14.67	$14.69	$14.59	33,550
2016-12-22	$14.46	$14.70	$14.46	$14.63	$14.53	78,892
2016-12-21	$14.39	$14.64	$14.39	$14.64	$14.54	49,836
2016-12-20	$14.62	$14.78	$14.62	$14.72	$14.62	36,971
2016-12-19	$14.45	$14.55	$14.44	$14.54	$14.45	303,224
2016-12-16	$14.03	$14.25	$14.03	$14.20	$14.10	124,835
2016-12-15	$14.13	$14.28	$14.13	$14.23	$14.14	81,146
2016-12-14	$14.38	$14.44	$14.21	$14.21	$14.12	75,802
2016-12-13	$14.34	$14.53	$14.30	$14.53	$14.44	71,470
2016-12-12	$14.26	$14.40	$14.26	$14.35	$14.26	65,954
2016-12-09	$14.15	$14.30	$14.15	$14.28	$14.19	37,376
2016-12-08	$14.10	$14.16	$14.10	$14.10	$14.01	36,969
2016-12-07	$13.98	$14.14	$13.98	$14.11	$14.02	51,789
2016-12-06	$13.94	$13.98	$13.92	$13.95	$13.86	46,444
2016-12-05	$14.03	$14.16	$14.02	$14.10	$14.00	38,816
2016-12-02	$14.13	$14.13	$13.98	$14.03	$13.93	36,073
2016-12-01	$14.10	$14.18	$14.03	$14.08	$13.99	79,477
2016-11-30	$14.42	$14.46	$14.32	$14.34	$14.24	43,785
2016-11-29	$14.39	$14.48	$14.39	$14.44	$14.34	111,057
2016-11-28	$14.50	$14.56	$14.50	$14.53	$14.43	20,461
2016-11-25	$14.64	$14.64	$14.42	$14.46	$14.37	12,043
2016-11-23	$14.44	$14.55	$14.44	$14.55	$14.45	19,360
2016-11-22	$14.62	$14.63	$14.55	$14.63	$14.53	29,966
2016-11-21	$14.44	$14.53	$14.44	$14.53	$14.44	18,518
2016-11-18	$14.54	$14.59	$14.51	$14.59	$14.49	15,253
2016-11-17	$14.45	$14.56	$14.45	$14.52	$14.43	35,389
2016-11-16	$14.24	$14.36	$14.24	$14.30	$14.21	41,340
2016-11-15	$14.29	$14.29	$14.21	$14.24	$14.15	46,216
2016-11-14	$14.25	$14.40	$14.25	$14.39	$14.30	22,466
2016-11-11	$14.47	$14.47	$14.40	$14.40	$14.31	16,120
2016-11-10	$14.38	$14.43	$14.30	$14.40	$14.31	85,608
2016-11-09	$14.47	$14.53	$14.38	$14.41	$14.31	24,361
2016-11-08	$14.25	$14.44	$14.25	$14.36	$14.27	27,436
2016-11-07	$14.33	$14.52	$14.33	$14.49	$14.40	12,037
2016-11-04	$14.45	$14.47	$14.37	$14.39	$14.30	24,297
2016-11-03	$14.51	$14.57	$14.46	$14.53	$14.44	13,969
2016-11-02	$14.54	$14.54	$14.43	$14.43	$14.34	19,154
2016-11-01	$14.64	$14.67	$14.59	$14.67	$14.57	34,880
2016-10-31	$14.50	$14.68	$14.50	$14.64	$14.54	18,985
2016-10-28	$14.29	$14.69	$14.24	$14.35	$14.26	23,490
2016-10-27	$14.95	$15.00	$14.91	$14.92	$14.82	12,920
2016-10-26	$14.93	$14.93	$14.89	$14.91	$14.81	11,167
2016-10-25	$14.83	$15.05	$14.83	$15.00	$14.90	18,200
2016-10-24	$15.19	$15.19	$14.91	$14.95	$14.85	31,113
2016-10-21	$14.94	$14.94	$14.76	$14.83	$14.73	17,947
2016-10-20	$14.84	$14.92	$14.79	$14.87	$14.77	13,834
2016-10-19	$14.59	$14.64	$14.55	$14.62	$14.52	36,688
2016-10-18	$14.52	$14.55	$14.50	$14.53	$14.44	16,692
2016-10-17	$14.57	$14.57	$14.47	$14.47	$14.38	24,500
2016-10-14	$14.58	$14.62	$14.52	$14.55	$14.46	34,378
2016-10-13	$14.53	$14.56	$14.46	$14.52	$14.43	28,912
2016-10-12	$14.62	$14.66	$14.58	$14.66	$14.56	12,566
2016-10-11	$14.64	$14.72	$14.63	$14.64	$14.54	18,653
2016-10-10	$14.47	$14.63	$14.47	$14.59	$14.49	12,008
2016-10-07	$14.59	$14.61	$14.48	$14.54	$14.45	13,946
2016-10-06	$14.52	$14.58	$14.49	$14.53	$14.43	11,008
2016-10-05	$14.65	$14.70	$14.65	$14.65	$14.55	12,263
2016-10-04	$14.80	$14.89	$14.73	$14.73	$14.63	10,694
2016-10-03	$14.93	$14.98	$14.89	$14.95	$14.85	23,946
2016-09-30	$15.05	$15.05	$14.91	$15.00	$14.90	33,370
2016-09-29	$14.95	$15.07	$14.89	$14.91	$14.81	12,781
2016-09-28	$14.95	$15.00	$14.95	$15.00	$14.90	26,479
2016-09-27	$15.15	$15.15	$14.94	$15.00	$14.90	24,775
2016-09-26	$15.10	$15.11	$15.06	$15.09	$14.89	42,795
2016-09-23	$15.41	$15.41	$15.37	$15.41	$15.21	13,697
2016-09-22	$15.25	$15.42	$15.25	$15.30	$15.10	28,630
2016-09-21	$15.07	$15.19	$15.04	$15.17	$14.97	18,780
2016-09-20	$14.64	$14.68	$14.60	$14.64	$14.45	26,819
2016-09-19	$14.57	$14.57	$14.46	$14.50	$14.31	14,737
2016-09-16	$14.45	$14.45	$14.38	$14.41	$14.22	17,556
2016-09-15	$14.30	$14.44	$14.30	$14.42	$14.23	23,456
2016-09-14	$14.46	$14.52	$14.46	$14.48	$14.29	55,831
2016-09-13	$14.56	$14.59	$14.42	$14.53	$14.34	37,237
2016-09-12	$14.64	$14.69	$14.44	$14.69	$14.50	26,529
2016-09-09	$14.60	$14.60	$14.48	$14.54	$14.35	28,504
2016-09-08	$14.73	$14.79	$14.66	$14.69	$14.50	24,006
2016-09-07	$14.81	$14.85	$14.78	$14.80	$14.60	40,831
2016-09-06	$14.60	$14.72	$14.55	$14.70	$14.50	38,458
2016-09-02	$14.55	$14.59	$14.52	$14.57	$14.38	31,347
2016-09-01	$14.30	$14.43	$14.30	$14.40	$14.21	97,798
2016-08-31	$14.34	$14.34	$14.22	$14.27	$14.09	296,236
2016-08-30	$14.34	$14.34	$14.16	$14.23	$14.05	41,345
2016-08-29	$14.45	$14.49	$14.45	$14.47	$14.28	23,374
2016-08-26	$14.89	$14.89	$14.59	$14.64	$14.45	31,363
2016-08-25	$14.70	$14.84	$14.70	$14.78	$14.59	19,339
2016-08-24	$14.85	$14.92	$14.85	$14.89	$14.70	49,079
2016-08-23	$14.60	$14.76	$14.60	$14.62	$14.43	213,468
2016-08-22	$14.32	$14.40	$14.32	$14.39	$14.20	553,409
2016-08-19	$13.97	$14.01	$13.89	$13.94	$13.75	394,523
2016-08-18	$14.19	$14.22	$14.14	$14.18	$14.00	339,800
2016-08-17	$14.26	$14.39	$14.22	$14.38	$14.19	150,985
2016-08-16	$14.46	$14.57	$14.46	$14.48	$14.29	42,525
2016-08-15	$14.56	$14.56	$14.45	$14.50	$14.31	17,167
2016-08-12	$14.52	$14.56	$14.46	$14.46	$14.27	44,715
2016-08-11	$14.51	$14.72	$14.51	$14.69	$14.50	23,428
2016-08-10	$14.75	$14.75	$14.56	$14.63	$14.44	30,749
2016-08-09	$14.28	$14.41	$14.26	$14.35	$14.16	25,401
2016-08-08	$14.30	$14.51	$14.30	$14.35	$14.16	23,805
2016-08-05	$14.44	$14.60	$14.44	$14.57	$14.38	25,978
2016-08-04	$14.28	$14.59	$14.25	$14.47	$14.28	27,041
2016-08-03	$14.33	$14.52	$14.33	$14.47	$14.28	43,647
2016-08-02	$14.60	$14.85	$14.60	$14.85	$14.66	32,562
2016-08-01	$14.77	$15.21	$14.77	$14.99	$14.80	52,709
2016-07-29	$15.36	$15.42	$14.97	$15.37	$15.17	20,246
2016-07-28	$14.71	$15.01	$14.71	$15.00	$14.81	18,415
2016-07-27	$15.02	$15.06	$14.90	$14.97	$14.78	29,541
2016-07-26	$15.19	$15.27	$15.19	$15.22	$15.02	22,640
2016-07-25	$14.90	$15.05	$14.90	$15.02	$14.83	33,138
2016-07-22	$14.75	$15.04	$14.75	$14.88	$14.69	49,988
2016-07-21	$14.95	$14.97	$14.84	$14.95	$14.75	44,640
2016-07-20	$15.29	$15.29	$15.11	$15.20	$15.00	49,506
2016-07-19	$14.64	$14.78	$14.63	$14.67	$14.48	75,413
2016-07-18	$14.76	$14.97	$14.76	$14.91	$14.72	34,840
2016-07-15	$14.75	$15.07	$14.75	$14.93	$14.73	44,183
2016-07-14	$14.76	$14.90	$14.76	$14.88	$14.68	30,844
2016-07-13	$15.00	$15.10	$14.99	$15.09	$14.89	58,036
2016-07-12	$15.37	$15.63	$15.37	$15.43	$15.23	68,151
2016-07-11	$15.75	$15.81	$15.65	$15.80	$15.59	35,043
2016-07-08	$15.40	$15.68	$15.40	$15.66	$15.46	42,715
2016-07-07	$15.82	$15.82	$15.61	$15.69	$15.49	34,476
2016-07-06	$15.73	$15.80	$15.62	$15.70	$15.50	57,520
2016-07-05	$15.59	$15.59	$15.30	$15.42	$15.22	24,180
2016-07-01	$15.18	$15.31	$15.18	$15.19	$14.99	22,824
2016-06-30	$15.10	$15.36	$15.10	$15.33	$15.13	21,684
2016-06-29	$15.29	$15.46	$15.29	$15.45	$15.25	37,837
2016-06-28	$15.39	$15.42	$15.20	$15.30	$15.10	47,192
2016-06-27	$15.03	$15.18	$14.94	$14.99	$14.80	50,374
2016-06-24	$14.34	$14.69	$14.34	$14.60	$14.41	30,044
2016-06-23	$14.85	$15.05	$14.85	$15.03	$14.84	19,198
2016-06-22	$14.95	$14.99	$14.81	$14.82	$14.63	21,454
2016-06-21	$14.91	$14.98	$14.83	$14.91	$14.72	25,589
2016-06-20	$15.00	$15.00	$14.63	$14.80	$14.61	32,841
2016-06-17	$14.35	$14.61	$14.35	$14.53	$14.34	38,145
2016-06-16	$14.64	$14.83	$14.64	$14.82	$14.63	43,281
2016-06-15	$14.57	$14.90	$14.57	$14.74	$14.55	44,006
2016-06-14	$14.64	$14.84	$14.64	$14.79	$14.60	28,097
2016-06-13	$14.62	$14.87	$14.58	$14.77	$14.57	37,088
2016-06-10	$14.71	$14.89	$14.71	$14.87	$14.68	23,532
2016-06-09	$15.09	$15.35	$15.09	$15.25	$15.06	26,992
2016-06-08	$15.50	$15.63	$15.48	$15.53	$15.33	48,110
2016-06-07	$15.61	$15.65	$15.42	$15.45	$15.25	23,575
2016-06-06	$15.31	$15.40	$15.27	$15.34	$15.14	19,867
2016-06-03	$14.76	$15.00	$14.76	$14.99	$14.80	33,694
2016-06-02	$14.62	$14.69	$14.59	$14.69	$14.50	47,286
2016-06-01	$15.06	$15.06	$14.79	$14.88	$14.69	36,388
2016-05-31	$15.37	$15.37	$14.95	$15.09	$14.89	38,158
2016-05-27	$15.00	$15.07	$14.98	$15.04	$14.85	28,365
2016-05-26	$15.03	$15.05	$14.80	$15.02	$14.82	25,613
2016-05-25	$15.00	$15.00	$14.70	$14.84	$14.65	16,929
2016-05-24	$14.50	$14.85	$14.50	$14.76	$14.56	21,904
2016-05-23	$14.94	$14.94	$14.63	$14.76	$14.57	24,907
2016-05-20	$14.80	$15.03	$14.80	$14.88	$14.69	26,331
2016-05-19	$15.04	$15.04	$14.86	$14.98	$14.79	29,153
2016-05-18	$14.88	$15.19	$14.88	$15.09	$14.89	14,691
2016-05-17	$14.89	$15.24	$14.89	$15.05	$14.86	21,331
2016-05-16	$14.82	$15.14	$14.82	$15.03	$14.83	26,288
2016-05-13	$15.08	$15.11	$14.73	$14.98	$14.79	16,781
2016-05-12	$14.83	$15.41	$14.83	$15.06	$14.86	24,090
2016-05-11	$14.66	$15.00	$14.62	$14.77	$14.58	27,658
2016-05-10	$14.82	$15.20	$14.82	$15.10	$14.90	28,772
2016-05-09	$14.68	$14.99	$14.68	$14.74	$14.55	69,957
2016-05-06	$14.90	$14.91	$14.60	$14.85	$14.66	31,628
2016-05-05	$14.28	$14.44	$14.28	$14.44	$14.25	23,104
2016-05-04	$14.40	$14.58	$14.32	$14.38	$14.19	36,405
2016-05-03	$14.45	$14.46	$14.42	$14.46	$14.27	27,056
2016-05-02	$14.52	$14.70	$14.50	$14.65	$14.46	30,543
2016-04-29	$14.52	$14.81	$14.52	$14.67	$14.48	43,148
2016-04-28	$14.85	$14.94	$14.66	$14.80	$14.61	21,168
2016-04-27	$15.27	$15.30	$14.87	$15.29	$15.09	25,608
2016-04-26	$15.25	$15.50	$15.25	$15.39	$15.19	58,803
2016-04-25	$14.99	$15.29	$14.99	$15.15	$14.95	28,570
2016-04-22	$15.69	$15.69	$15.28	$15.46	$15.26	32,961
2016-04-21	$15.73	$15.73	$15.40	$15.53	$15.33	17,830
2016-04-20	$15.57	$15.82	$15.57	$15.74	$15.54	31,307
2016-04-19	$15.44	$15.58	$15.44	$15.49	$15.29	24,856
2016-04-18	$14.92	$15.15	$14.92	$15.10	$14.90	35,891
2016-04-15	$15.22	$15.27	$15.10	$15.18	$14.98	485,262
2016-04-14	$15.05	$15.15	$15.04	$15.10	$14.90	192,391
2016-04-13	$14.68	$14.87	$14.68	$14.86	$14.66	87,729
2016-04-12	$14.70	$14.81	$14.66	$14.79	$14.60	19,168
2016-04-11	$15.10	$15.10	$14.72	$14.83	$14.64	31,196
2016-04-08	$15.01	$15.01	$14.60	$14.74	$14.55	31,371
2016-04-07	$14.20	$14.32	$14.15	$14.23	$14.05	30,801
2016-04-06	$13.65	$13.95	$13.65	$13.91	$13.73	635,362
2016-04-05	$13.57	$13.81	$13.57	$13.68	$13.50	844,612
2016-04-04	$14.28	$14.28	$14.10	$14.16	$13.98	50,944
2016-04-01	$13.94	$14.05	$13.91	$14.01	$13.83	56,613
2016-03-31	$14.19	$14.44	$14.19	$14.31	$14.12	28,550
2016-03-30	$14.81	$14.81	$14.71	$14.73	$14.54	25,797
2016-03-29	$14.53	$14.93	$14.53	$14.93	$14.74	26,112
2016-03-28	$14.75	$15.03	$14.70	$14.98	$14.79	41,376
2016-03-24	$14.92	$14.99	$14.83	$14.91	$14.61	38,600
2016-03-23	$14.95	$15.06	$14.90	$15.01	$14.71	14,068
2016-03-22	$14.87	$15.14	$14.87	$15.05	$14.75	28,832
2016-03-21	$14.72	$14.88	$14.72	$14.82	$14.53	23,499
2016-03-18	$14.41	$14.85	$14.41	$14.85	$14.55	24,540
2016-03-17	$14.63	$14.73	$14.62	$14.71	$14.42	22,820
2016-03-16	$14.67	$14.84	$14.63	$14.79	$14.50	62,822
2016-03-15	$14.67	$14.73	$14.64	$14.70	$14.41	95,209
2016-03-14	$14.61	$14.80	$14.61	$14.70	$14.41	98,510
2016-03-11	$14.49	$14.65	$14.49	$14.57	$14.28	45,225
2016-03-10	$14.34	$14.51	$14.17	$14.24	$13.96	31,987
2016-03-09	$14.19	$14.33	$14.18	$14.24	$13.96	23,230
2016-03-08	$14.29	$14.34	$14.20	$14.28	$13.99	26,285
2016-03-07	$14.45	$14.47	$14.39	$14.47	$14.18	31,854
2016-03-04	$14.57	$14.78	$14.57	$14.69	$14.40	19,199
2016-03-03	$14.76	$14.83	$14.72	$14.74	$14.45	24,989
2016-03-02	$14.89	$15.06	$14.89	$15.06	$14.76	20,883
2016-03-01	$14.99	$15.22	$14.99	$15.21	$14.91	49,193
2016-02-29	$14.67	$14.72	$14.57	$14.67	$14.38	43,910
2016-02-26	$15.02	$15.02	$14.87	$14.91	$14.61	97,945
2016-02-25	$14.96	$14.96	$14.78	$14.92	$14.62	938,456
2016-02-24	$14.45	$14.65	$14.37	$14.65	$14.36	24,343
2016-02-23	$14.40	$14.73	$14.40	$14.49	$11.11	26,892
2016-02-22	$14.50	$14.94	$14.50	$14.73	$11.30	32,695
2016-02-19	$14.13	$14.23	$14.13	$14.23	$10.91	19,166
2016-02-18	$14.24	$14.24	$13.95	$14.00	$10.73	21,528
2016-02-17	$14.33	$14.33	$14.05	$14.22	$10.90	35,941
2016-02-16	$14.07	$14.29	$14.07	$14.24	$10.92	26,451
2016-02-12	$13.87	$14.01	$13.86	$13.98	$10.72	128,144
2016-02-11	$14.48	$14.57	$14.40	$14.54	$11.15	140,714
2016-02-10	$14.80	$14.84	$14.61	$14.73	$11.30	372,971
2016-02-09	$15.06	$15.20	$15.05	$15.16	$11.63	244,969
2016-02-08	$15.21	$15.22	$15.07	$15.22	$11.67	29,617
2016-02-05	$15.43	$15.43	$15.08	$15.17	$11.64	26,808
2016-02-04	$15.63	$15.63	$15.42	$15.55	$11.93	58,419
2016-02-03	$15.87	$15.87	$15.58	$15.83	$12.14	31,507
2016-02-02	$15.90	$15.90	$15.65	$15.67	$12.02	31,326
2016-02-01	$15.37	$15.48	$15.34	$15.48	$11.87	19,301
2016-01-29	$15.41	$15.53	$15.00	$15.25	$11.70	17,565
2016-01-28	$14.63	$14.63	$14.46	$14.57	$11.17	21,052
2016-01-27	$14.43	$14.50	$14.34	$14.42	$11.06	23,506
2016-01-26	$14.23	$14.37	$14.23	$14.33	$10.99	22,346
2016-01-25	$14.20	$14.27	$14.10	$14.10	$10.82	29,838
2016-01-22	$14.51	$14.51	$14.17	$14.33	$10.99	352,948
2016-01-21	$13.89	$14.01	$13.75	$13.96	$10.71	55,809
2016-01-20	$14.11	$14.22	$13.90	$14.07	$10.79	31,551
2016-01-19	$15.05	$15.05	$14.66	$14.80	$11.35	42,905
2016-01-15	$14.49	$14.74	$14.49	$14.67	$11.25	56,873
2016-01-14	$14.74	$14.89	$14.64	$14.82	$11.37	25,942
2016-01-13	$15.02	$15.02	$14.65	$14.73	$11.29	453,505
2016-01-12	$14.68	$14.99	$14.68	$14.81	$11.36	31,816
2016-01-11	$15.14	$15.20	$15.06	$15.14	$11.61	35,916
2016-01-08	$15.25	$15.44	$15.09	$15.22	$11.67	12,808
2016-01-07	$15.35	$15.59	$15.35	$15.52	$11.90	15,119
2016-01-06	$15.43	$15.66	$15.43	$15.51	$11.89	14,086
2016-01-05	$15.70	$15.73	$15.64	$15.69	$12.03	28,240
2016-01-04	$15.61	$15.61	$15.22	$15.37	$11.79	24,493
2015-12-31	$15.95	$15.95	$15.67	$15.69	$12.03	19,209
2015-12-30	$15.70	$15.82	$15.70	$15.75	$12.08	11,300
2015-12-29	$15.70	$15.83	$15.69	$15.76	$12.09	17,728
2015-12-28	$15.50	$15.61	$15.50	$15.60	$11.97	27,904
2015-12-24	$15.69	$15.79	$15.67	$15.75	$12.08	44,835
2015-12-23	$15.82	$16.00	$15.82	$15.98	$12.26	16,699
2015-12-22	$15.95	$15.95	$15.75	$15.79	$12.11	33,707
2015-12-21	$15.53	$15.60	$15.40	$15.44	$11.84	47,635
2015-12-18	$15.46	$15.56	$15.45	$15.48	$11.87	24,202
2015-12-17	$15.64	$15.75	$15.57	$15.57	$11.94	24,941
2015-12-16	$15.50	$15.61	$15.42	$15.57	$11.94	24,932
2015-12-15	$15.26	$15.47	$15.21	$15.34	$11.77	43,455
2015-12-14	$15.40	$15.47	$15.38	$15.47	$11.87	20,122
2015-12-11	$15.34	$15.38	$15.24	$15.25	$11.70	28,684
2015-12-10	$15.68	$15.69	$15.53	$15.53	$11.91	15,996
2015-12-09	$15.27	$15.54	$15.27	$15.42	$11.83	20,423
2015-12-08	$15.55	$15.58	$15.46	$15.57	$11.94	58,978
2015-12-07	$15.77	$15.88	$15.75	$15.85	$12.16	92,717
2015-12-04	$15.45	$15.73	$15.45	$15.73	$12.07	32,696
2015-12-03	$15.82	$15.82	$15.59	$15.73	$12.07	18,300
2015-12-02	$15.82	$15.96	$15.80	$15.90	$12.20	46,517
2015-12-01	$16.02	$16.02	$15.70	$15.84	$12.15	30,725
2015-11-30	$15.88	$15.88	$15.70	$15.77	$12.10	9,140
2015-11-27	$16.35	$16.35	$16.11	$16.11	$12.36	4,673
2015-11-25	$16.24	$16.40	$16.24	$16.30	$12.50	12,611
2015-11-24	$16.48	$16.50	$16.41	$16.50	$12.66	17,012
2015-11-23	$16.41	$16.55	$16.41	$16.49	$12.65	8,510
2015-11-20	$16.53	$16.57	$16.53	$16.56	$12.70	7,024
2015-11-19	$16.52	$16.66	$16.52	$16.63	$12.76	13,166
2015-11-18	$16.36	$16.46	$16.29	$16.46	$12.63	8,293
2015-11-17	$16.30	$16.33	$16.21	$16.28	$12.48	12,203
2015-11-16	$16.09	$16.20	$16.05	$16.18	$12.41	11,198
2015-11-13	$16.27	$16.38	$16.19	$16.24	$12.46	20,410
2015-11-12	$16.12	$16.32	$16.12	$16.19	$12.42	5,630
2015-11-11	$16.41	$16.41	$16.22	$16.33	$12.53	19,274
2015-11-10	$15.95	$15.96	$15.83	$15.92	$12.21	9,492
2015-11-09	$15.68	$15.77	$15.63	$15.75	$12.08	9,766
2015-11-06	$15.84	$15.84	$15.72	$15.75	$12.08	13,565
2015-11-05	$15.76	$15.85	$15.76	$15.85	$12.16	6,316
2015-11-04	$15.64	$15.71	$15.64	$15.70	$12.04	10,143
2015-11-03	$15.70	$15.84	$15.70	$15.82	$12.13	14,176
2015-11-02	$15.50	$15.83	$15.50	$15.83	$12.14	8,728
2015-10-30	$15.88	$15.88	$15.78	$15.85	$12.16	10,233
2015-10-29	$15.65	$15.70	$15.53	$15.70	$12.04	16,755
2015-10-28	$15.94	$16.35	$15.80	$16.10	$12.35	14,968
2015-10-27	$15.65	$15.76	$15.61	$15.71	$12.05	15,925
2015-10-26	$15.79	$15.82	$15.71	$15.75	$12.08	84,295
2015-10-23	$15.85	$15.90	$15.77	$15.90	$12.20	877,798
2015-10-22	$15.61	$15.74	$15.61	$15.66	$12.01	30,798
2015-10-21	$15.48	$15.55	$15.46	$15.50	$11.89	8,203
2015-10-20	$15.26	$15.36	$15.25	$15.29	$11.72	14,001
2015-10-19	$15.55	$15.55	$15.35	$15.46	$11.86	16,529
2015-10-16	$15.45	$15.49	$15.44	$15.49	$11.88	27,236
2015-10-15	$15.25	$15.43	$15.25	$15.41	$11.82	15,444
2015-10-14	$14.81	$14.99	$14.81	$14.92	$11.44	7,161
2015-10-13	$15.15	$15.26	$15.12	$15.13	$11.61	28,582
2015-10-12	$15.02	$15.09	$15.00	$15.09	$11.57	6,114
2015-10-09	$14.99	$15.11	$14.99	$15.11	$11.59	8,354
2015-10-08	$15.13	$15.30	$15.13	$15.22	$11.67	18,331
2015-10-07	$15.04	$15.10	$15.01	$15.07	$11.56	12,451
2015-10-06	$14.62	$14.88	$14.62	$14.82	$11.37	19,573
2015-10-05	$14.72	$14.76	$14.67	$14.71	$11.28	11,094
2015-10-02	$14.17	$14.34	$14.15	$14.31	$10.98	12,271
2015-10-01	$14.10	$14.19	$14.08	$14.17	$10.87	16,582
2015-09-30	$14.00	$14.06	$13.92	$14.06	$10.78	16,155
2015-09-29	$14.04	$14.07	$13.99	$14.04	$10.77	12,849
2015-09-28	$14.15	$14.19	$14.10	$14.12	$10.83	12,658
2015-09-25	$14.39	$14.49	$14.32	$14.38	$11.03	15,314
2015-09-24	$13.74	$14.05	$13.74	$14.04	$10.77	17,223
2015-09-23	$13.71	$13.72	$13.64	$13.72	$10.52	50,892
2015-09-22	$13.66	$13.77	$13.66	$13.73	$10.53	23,929
2015-09-21	$13.86	$13.94	$13.85	$13.91	$10.67	15,011
2015-09-18	$13.87	$13.96	$13.86	$13.86	$10.63	33,601
2015-09-17	$14.34	$14.44	$14.27	$14.39	$11.04	14,129
2015-09-16	$14.54	$14.64	$14.52	$14.64	$11.23	49,239
2015-09-15	$14.16	$14.43	$14.16	$14.41	$11.05	126,180
2015-09-14	$14.16	$14.24	$14.14	$14.21	$10.90	39,459
2015-09-11	$14.10	$14.19	$14.07	$14.17	$10.87	18,191
2015-09-10	$13.93	$14.04	$13.92	$13.94	$10.69	16,276
2015-09-09	$14.29	$14.45	$14.12	$14.16	$10.86	26,868
2015-09-08	$14.33	$14.34	$14.28	$14.34	$11.00	23,090
2015-09-04	$14.24	$14.57	$14.24	$14.46	$11.09	20,488
2015-09-03	$14.81	$14.84	$14.69	$14.74	$11.31	23,927
2015-09-02	$14.87	$14.88	$14.71	$14.87	$11.41	18,971
2015-09-01	$14.28	$14.78	$14.28	$14.62	$11.21	22,073
2015-08-31	$15.39	$15.44	$15.33	$15.36	$11.78	13,004

East Japan Railway Company (EJPRY) News Headlines

Recent East Japan Railway Company (EJPRY) News

Similar Companies to East Japan Railway Company (EJPRY) 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	--	--	--

East Japan Railway Company (EJPRY) Exchange: PINK

$9.85 ($0.10) 1.03%

East Japan Railway Company - Daily Information

About East Japan Railway Company (EJPRY)

Invest in East Japan Railway Company (EJPRY)

Join over 15 million registered users who invest on eToro.

Investing built for a better future.

Historical Stock Data for East Japan Railway Company (EJPRY)

East Japan Railway Company (EJPRY) News Headlines

Recent East Japan Railway Company (EJPRY) News

Similar Companies to East Japan Railway Company (EJPRY) in the None Industry