Internet Initiative Japan Inc (IIJIY) Stock

Data as of May 3, 2024

$35.30 ($0.72) 2.08%

Internet Initiative Japan Inc - Daily Information

Click for more stock information on Internet Initiative Japan Inc.

Daily Information	Data
Date	May 3, 2024
Open	$35.30
Previous Close	$35.30
High	$35.30
Low	$35.30
Adjusted Open	$35.30
Previous Adjusted Close	$35.30
Adjusted High	$35.30
Adjusted Low	$35.30

About Internet Initiative Japan Inc (IIJIY)

Internet Initiative Japan Inc. is a Japan-based Internet service provider (ISP). The Company has two business segments. The Network Service and System Integration (SI) segment is engaged in the provision of Internet connection services, wide area network (WAN) services, outsourcing services and system integration services primarily to corporation and government clients. This segment is also engaged in the sale of equipment. The Automated Teller Machine (ATM) Operation segment is involved in the construction and operation of bank ATMs and related network systems. As of March 31, 2013, the Company had 15 consolidated subsidiaries and four associated companies.

Invest in Internet Initiative Japan Inc (IIJIY)

Get your 2 free stocks today!

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

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

Historical Stock Data for Internet Initiative Japan Inc (IIJIY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-03	$35.30	$35.30	$35.30	$35.30	$35.30	208
2024-05-02	$34.58	$34.58	$34.58	$34.58	$34.58	1
2024-05-01	$34.58	$34.58	$34.58	$34.58	$34.58	14
2024-04-30	$34.58	$34.58	$34.58	$34.58	$34.58	7
2024-04-29	$34.58	$34.58	$34.58	$34.58	$34.58	139
2024-04-26	$34.24	$34.24	$34.24	$34.24	$34.24	401
2024-04-25	$35.43	$35.43	$35.43	$35.43	$35.43	4
2024-04-24	$35.43	$35.43	$35.43	$35.43	$35.43	0
2024-04-23	$35.43	$35.43	$35.43	$35.43	$35.43	0
2024-04-22	$35.43	$35.43	$35.43	$35.43	$35.43	302
2024-04-19	$35.50	$35.50	$35.50	$35.50	$35.50	109
2024-04-18	$35.89	$35.89	$35.89	$35.89	$35.89	6
2024-04-17	$35.89	$35.89	$35.89	$35.89	$35.89	2
2024-04-16	$35.89	$35.89	$35.89	$35.89	$35.89	3
2024-04-15	$35.89	$35.89	$35.89	$35.89	$35.89	0
2024-04-12	$35.89	$35.89	$35.89	$35.89	$35.89	13
2024-04-11	$35.89	$35.89	$35.89	$35.89	$35.89	13
2024-04-10	$35.89	$35.89	$35.89	$35.89	$35.89	43
2024-04-09	$35.89	$35.89	$35.89	$35.89	$35.89	9
2024-04-08	$38.70	$38.70	$38.70	$38.70	$38.70	60
2024-04-05	$38.70	$38.70	$38.70	$38.70	$38.70	102
2024-04-04	$38.70	$38.70	$38.70	$38.70	$38.70	0
2024-04-03	$38.70	$38.70	$38.70	$38.70	$38.70	102
2024-04-02	$38.70	$38.70	$38.70	$38.70	$38.70	7
2024-04-01	$38.70	$38.70	$38.70	$38.70	$38.70	7
2024-03-28	$38.70	$38.70	$38.70	$38.70	$38.70	5
2024-03-27	$38.70	$38.70	$38.70	$38.70	$38.70	5
2024-03-26	$38.70	$38.70	$38.70	$38.70	$38.70	0
2024-03-25	$38.70	$38.70	$38.70	$38.70	$38.70	71
2024-03-22	$38.70	$38.70	$38.70	$38.70	$38.70	15
2024-03-21	$38.70	$38.70	$38.70	$38.70	$38.70	168
2024-03-20	$38.17	$38.17	$38.17	$38.17	$38.17	6
2024-03-19	$38.17	$38.17	$38.17	$38.17	$38.17	0
2024-03-18	$38.17	$38.17	$38.17	$38.17	$38.17	6
2024-03-15	$38.17	$38.17	$38.17	$38.17	$38.17	9
2024-03-14	$38.17	$38.17	$38.17	$38.17	$38.17	50
2024-03-13	$38.17	$38.17	$38.17	$38.17	$38.17	50
2024-03-12	$39.68	$39.68	$39.68	$39.68	$39.68	1,013
2024-03-11	$39.68	$39.68	$39.68	$39.68	$39.68	1,013
2024-03-08	$38.56	$38.56	$38.56	$38.56	$38.56	195
2024-03-07	$38.16	$38.16	$38.16	$38.16	$38.16	1
2024-03-06	$38.16	$38.16	$38.16	$38.16	$38.16	2
2024-03-05	$38.16	$38.16	$38.16	$38.16	$38.16	4
2024-03-04	$38.16	$38.16	$38.16	$38.16	$38.16	15
2024-03-01	$38.16	$38.16	$38.16	$38.16	$38.16	10
2024-02-29	$38.16	$38.16	$38.16	$38.16	$38.16	18
2024-02-28	$38.16	$38.16	$38.16	$38.16	$38.16	0
2024-02-27	$38.16	$38.16	$38.16	$38.16	$38.16	314
2024-02-26	$38.86	$38.86	$38.86	$38.86	$38.86	38
2024-02-23	$38.86	$38.86	$38.86	$38.86	$38.86	55
2024-02-22	$38.86	$38.86	$38.86	$38.86	$38.86	63
2024-02-21	$38.86	$38.86	$38.86	$38.86	$38.86	53
2024-02-20	$38.80	$39.09	$38.80	$38.86	$38.86	1,478
2024-02-16	$37.30	$37.30	$37.30	$37.30	$37.30	41
2024-02-15	$37.30	$37.30	$37.30	$37.30	$37.30	52
2024-02-14	$37.30	$37.30	$37.30	$37.30	$37.30	2
2024-02-13	$37.30	$37.30	$37.30	$37.30	$37.30	14
2024-02-12	$37.20	$38.67	$37.20	$37.30	$37.30	1,245
2024-02-09	$38.00	$38.00	$38.00	$38.00	$38.00	2
2024-02-08	$38.00	$38.00	$38.00	$38.00	$38.00	204
2024-02-07	$39.78	$39.78	$39.78	$39.78	$39.78	9
2024-02-06	$39.78	$39.78	$39.78	$39.78	$39.78	3,095
2024-02-05	$39.78	$39.78	$39.78	$39.78	$39.78	98
2024-02-02	$39.78	$39.78	$39.78	$39.78	$39.78	365
2024-02-01	$38.24	$39.55	$38.24	$39.54	$39.54	2,213
2024-01-31	$39.83	$39.83	$39.83	$39.83	$39.83	4
2024-01-30	$39.83	$39.83	$39.83	$39.83	$39.83	2
2024-01-29	$39.83	$39.83	$39.83	$39.83	$39.83	39
2024-01-26	$39.83	$39.83	$39.83	$39.83	$39.83	135
2024-01-25	$40.06	$40.06	$40.06	$40.06	$40.06	2
2024-01-24	$40.06	$40.06	$40.06	$40.06	$40.06	108
2024-01-23	$41.30	$41.30	$41.30	$41.30	$41.30	14
2024-01-22	$41.30	$41.30	$41.30	$41.30	$41.30	75
2024-01-19	$41.30	$41.30	$41.30	$41.30	$41.30	8
2024-01-18	$41.30	$41.30	$41.30	$41.30	$41.30	14
2024-01-17	$41.30	$41.30	$41.30	$41.30	$41.30	23
2024-01-16	$41.30	$41.30	$41.30	$41.30	$41.30	130
2024-01-12	$40.50	$40.50	$40.50	$40.50	$40.50	503
2024-01-11	$38.76	$40.39	$38.76	$40.10	$40.10	1,505
2024-01-10	$39.70	$39.70	$39.70	$39.70	$39.70	6
2024-01-09	$39.70	$39.70	$39.70	$39.70	$39.70	25
2024-01-08	$39.50	$39.70	$39.04	$39.70	$39.70	1,440
2024-01-05	$40.00	$40.00	$40.00	$40.00	$40.00	5
2024-01-04	$40.00	$40.00	$40.00	$40.00	$40.00	9
2024-01-03	$40.00	$40.00	$40.00	$40.00	$40.00	8
2024-01-02	$40.00	$40.00	$40.00	$40.00	$40.00	11
2023-12-29	$40.00	$40.00	$40.00	$40.00	$40.00	8
2023-12-28	$40.00	$40.00	$40.00	$40.00	$40.00	298
2023-12-27	$39.56	$39.56	$39.31	$39.31	$39.31	983
2023-12-26	$38.00	$38.00	$38.00	$38.00	$38.00	6
2023-12-22	$38.00	$38.00	$38.00	$38.00	$38.00	2
2023-12-21	$38.00	$38.00	$38.00	$38.00	$38.00	6
2023-12-20	$38.00	$38.00	$38.00	$38.00	$38.00	6
2023-12-19	$35.50	$35.50	$35.50	$35.50	$35.50	21
2023-12-18	$35.50	$35.50	$35.50	$35.50	$35.50	21
2023-12-15	$35.50	$35.50	$35.50	$35.50	$35.50	65
2023-12-14	$35.50	$35.50	$35.50	$35.50	$35.50	32
2023-12-13	$35.50	$35.50	$35.50	$35.50	$35.50	5
2023-12-12	$35.50	$35.50	$35.50	$35.50	$35.50	91
2023-12-11	$35.50	$35.50	$35.50	$35.50	$35.50	23
2023-12-08	$35.50	$35.50	$35.50	$35.50	$35.50	8
2023-12-07	$35.50	$35.50	$35.50	$35.50	$35.50	4
2023-12-06	$35.50	$35.50	$35.50	$35.50	$35.50	160
2023-12-05	$35.50	$35.50	$35.50	$35.50	$35.50	4
2023-12-04	$35.50	$35.50	$35.50	$35.50	$35.50	15
2023-12-01	$35.50	$35.50	$35.50	$35.50	$35.50	154
2023-11-30	$34.94	$34.94	$34.94	$34.94	$34.94	40
2023-11-29	$34.94	$34.94	$34.94	$34.94	$34.94	6
2023-11-28	$34.94	$34.94	$34.94	$34.94	$34.94	33
2023-11-27	$34.94	$34.94	$34.94	$34.94	$34.94	126
2023-11-24	$34.59	$34.59	$34.59	$34.59	$34.59	31
2023-11-22	$34.59	$34.59	$34.59	$34.59	$34.59	40
2023-11-21	$34.59	$34.59	$34.59	$34.59	$34.59	7
2023-11-20	$34.59	$34.59	$34.59	$34.59	$34.59	309
2023-11-17	$33.79	$33.79	$33.79	$33.79	$33.79	3
2023-11-16	$33.79	$33.79	$33.79	$33.79	$33.79	121
2023-11-15	$33.34	$33.34	$33.34	$33.34	$33.34	28
2023-11-14	$33.34	$33.34	$33.34	$33.34	$33.34	28
2023-11-13	$33.34	$33.34	$33.34	$33.34	$33.34	422
2023-11-10	$34.73	$34.73	$34.73	$34.73	$34.73	22
2023-11-09	$34.73	$34.73	$34.73	$34.73	$34.73	237
2023-11-08	$33.53	$33.53	$33.53	$33.53	$33.53	4
2023-11-07	$33.53	$33.53	$33.53	$33.53	$33.53	7
2023-11-06	$33.53	$33.53	$33.53	$33.53	$33.53	38
2023-11-03	$33.53	$33.53	$33.53	$33.53	$33.53	18
2023-11-02	$33.53	$33.53	$33.53	$33.53	$33.53	516
2023-11-01	$32.35	$32.35	$32.35	$32.35	$32.35	4,489
2023-10-31	$31.25	$31.25	$31.25	$31.25	$31.25	8
2023-10-30	$31.25	$31.25	$31.25	$31.25	$31.25	19
2023-10-27	$31.25	$31.25	$31.25	$31.25	$31.25	5
2023-10-26	$31.25	$31.25	$31.25	$31.25	$31.25	11
2023-10-25	$31.25	$31.25	$31.25	$31.25	$31.25	87
2023-10-24	$31.25	$31.25	$31.25	$31.25	$31.25	2
2023-10-23	$31.25	$31.25	$31.25	$31.25	$31.25	33
2023-10-20	$31.25	$31.25	$31.25	$31.25	$31.25	12
2023-10-19	$31.25	$31.25	$31.25	$31.25	$31.25	43
2023-10-18	$31.25	$31.25	$31.25	$31.25	$31.25	304
2023-10-17	$32.60	$32.60	$32.60	$32.60	$32.60	653
2023-10-16	$32.63	$32.63	$32.63	$32.63	$32.63	22
2023-10-13	$32.63	$32.63	$32.63	$32.63	$32.63	10
2023-10-12	$32.63	$32.63	$32.63	$32.63	$32.63	72
2023-10-11	$32.62	$32.70	$32.62	$32.63	$32.63	3,573
2023-10-10	$31.73	$31.73	$31.73	$31.73	$31.73	6
2023-10-09	$31.73	$31.73	$31.73	$31.73	$31.73	25
2023-10-06	$31.73	$31.73	$31.73	$31.73	$31.73	94
2023-10-05	$31.73	$31.73	$31.73	$31.73	$31.73	94
2023-10-04	$31.73	$31.73	$31.73	$31.73	$31.73	3
2023-10-03	$31.73	$31.73	$31.73	$31.73	$31.73	26
2023-10-02	$31.73	$31.73	$31.73	$31.73	$31.73	274
2023-09-29	$32.74	$32.74	$32.74	$32.74	$32.74	4
2023-09-28	$32.74	$32.74	$32.74	$32.74	$32.74	65
2023-09-27	$32.74	$32.74	$32.74	$32.74	$32.74	4
2023-09-26	$32.74	$32.74	$32.74	$32.74	$32.74	2
2023-09-25	$32.74	$32.74	$32.74	$32.74	$32.74	10
2023-09-22	$32.74	$32.74	$32.74	$32.74	$32.74	11
2023-09-21	$32.74	$32.74	$32.74	$32.74	$32.74	7
2023-09-20	$32.74	$32.74	$32.74	$32.74	$32.74	49
2023-09-19	$32.74	$32.74	$32.74	$32.74	$32.74	7
2023-09-18	$32.74	$32.74	$32.74	$32.74	$32.74	518
2023-09-15	$32.22	$33.31	$32.22	$33.31	$33.31	205
2023-09-14	$32.45	$32.45	$32.45	$32.45	$32.45	140
2023-09-13	$33.61	$33.61	$33.61	$33.61	$33.61	208
2023-09-12	$34.42	$34.42	$34.42	$34.42	$34.42	2
2023-09-11	$34.42	$34.42	$34.42	$34.42	$34.42	21
2023-09-08	$34.42	$34.42	$34.42	$34.42	$34.42	92
2023-09-07	$34.42	$34.42	$34.42	$34.42	$34.42	2
2023-09-06	$34.42	$34.42	$34.42	$34.42	$34.42	442
2023-09-05	$34.42	$34.42	$34.42	$34.42	$34.42	52
2023-09-01	$34.42	$34.42	$34.42	$34.42	$34.42	3
2023-08-31	$34.42	$34.42	$34.42	$34.42	$34.42	81
2023-08-30	$34.42	$34.42	$34.42	$34.42	$34.42	232
2023-08-29	$35.00	$35.00	$35.00	$35.00	$35.00	53
2023-08-28	$35.00	$35.00	$35.00	$35.00	$35.00	302
2023-08-25	$33.82	$33.82	$33.82	$33.82	$33.82	7
2023-08-24	$33.82	$33.82	$33.82	$33.82	$33.82	6
2023-08-23	$33.82	$33.82	$33.82	$33.82	$33.82	8
2023-08-22	$33.82	$33.82	$33.82	$33.82	$33.82	154
2023-08-21	$33.86	$33.86	$33.86	$33.86	$33.86	8
2023-08-18	$33.86	$33.86	$33.86	$33.86	$33.86	9
2023-08-17	$33.86	$33.86	$33.86	$33.86	$33.86	3
2023-08-16	$33.86	$33.86	$33.86	$33.86	$33.86	2
2023-08-15	$33.86	$33.86	$33.86	$33.86	$33.86	0
2023-08-14	$33.86	$33.86	$33.86	$33.86	$33.86	32
2023-08-11	$33.86	$33.86	$33.86	$33.86	$33.86	199
2023-08-10	$34.15	$34.15	$34.15	$34.15	$34.15	133
2023-08-09	$37.61	$37.61	$37.61	$37.61	$37.61	20
2023-08-08	$37.61	$37.61	$37.61	$37.61	$37.61	0
2023-08-07	$37.61	$37.61	$37.61	$37.61	$37.61	44
2023-08-04	$37.61	$37.61	$37.61	$37.61	$37.61	25
2023-08-03	$37.61	$37.61	$37.61	$37.61	$37.61	12
2023-08-02	$37.61	$37.61	$37.61	$37.61	$37.61	11
2023-08-01	$37.61	$37.61	$37.61	$37.61	$37.61	22
2023-07-31	$37.61	$37.61	$37.61	$37.61	$37.61	57
2023-07-28	$37.61	$37.61	$37.61	$37.61	$37.61	0
2023-07-27	$37.61	$37.61	$37.61	$37.61	$37.61	125
2023-07-26	$37.61	$37.61	$37.61	$37.61	$37.61	51
2023-07-25	$35.26	$37.61	$35.26	$37.61	$37.61	632
2023-07-24	$36.44	$36.44	$36.44	$36.44	$36.44	180
2023-07-21	$36.43	$36.43	$36.43	$36.43	$36.43	13
2023-07-20	$36.43	$36.43	$36.43	$36.43	$36.43	7
2023-07-19	$36.43	$36.43	$36.43	$36.43	$36.43	42
2023-07-18	$36.43	$36.43	$36.43	$36.43	$36.43	20
2023-07-17	$36.43	$36.43	$36.43	$36.43	$36.43	31
2023-07-14	$36.43	$36.43	$36.43	$36.43	$36.43	1
2023-07-13	$38.67	$38.67	$36.43	$36.43	$36.43	641
2023-07-12	$39.45	$39.45	$39.45	$39.45	$39.45	21
2023-07-11	$39.45	$39.45	$39.45	$39.45	$39.45	11
2023-07-10	$39.45	$39.45	$39.45	$39.45	$39.45	46
2023-07-07	$39.45	$39.45	$39.45	$39.45	$39.45	23
2023-07-06	$39.45	$39.45	$39.45	$39.45	$39.45	125
2023-07-05	$39.45	$39.45	$39.45	$39.45	$39.45	4
2023-07-03	$39.45	$39.45	$39.45	$39.45	$39.45	15
2023-06-30	$39.45	$39.45	$39.45	$39.45	$39.45	37
2023-06-29	$39.45	$39.45	$39.45	$39.45	$39.45	0
2023-06-28	$39.45	$39.45	$39.45	$39.45	$39.45	15
2023-06-27	$39.45	$39.45	$39.45	$39.45	$39.45	5,243
2023-06-26	$39.45	$39.45	$39.45	$39.45	$39.45	51
2023-06-23	$39.45	$39.45	$39.45	$39.45	$39.45	11
2023-06-22	$39.45	$39.45	$39.45	$39.45	$39.45	44
2023-06-21	$39.45	$39.45	$39.45	$39.45	$39.45	2,701
2023-06-20	$39.20	$39.20	$39.20	$39.20	$39.20	69
2023-06-16	$39.20	$39.20	$39.20	$39.20	$39.20	1
2023-06-15	$38.64	$39.20	$38.64	$39.20	$39.20	2,594
2023-06-14	$39.33	$39.33	$39.33	$39.33	$39.33	2,152
2023-06-13	$40.24	$40.24	$40.24	$40.24	$40.24	12
2023-06-12	$40.24	$40.24	$40.24	$40.24	$40.24	22
2023-06-09	$40.24	$40.24	$40.24	$40.24	$40.24	0
2023-06-08	$40.24	$40.24	$40.24	$40.24	$40.24	9
2023-06-07	$40.26	$40.26	$40.24	$40.24	$40.24	213
2023-06-06	$40.51	$40.51	$40.51	$40.51	$40.51	126
2023-06-05	$40.15	$40.42	$40.15	$40.42	$40.42	496
2023-06-02	$40.15	$40.15	$40.15	$40.15	$40.15	51
2023-06-01	$40.15	$40.15	$40.15	$40.15	$40.15	127
2023-05-31	$39.24	$39.24	$39.24	$39.24	$39.24	165
2023-05-30	$39.53	$39.53	$39.24	$39.24	$39.24	292
2023-05-26	$39.19	$39.19	$39.19	$39.19	$39.19	66
2023-05-25	$39.19	$39.19	$39.19	$39.19	$39.19	23
2023-05-24	$39.19	$39.19	$39.19	$39.19	$39.19	401
2023-05-23	$39.01	$39.01	$38.81	$38.81	$38.81	663
2023-05-22	$42.68	$42.68	$41.92	$41.92	$41.92	595
2023-05-19	$43.39	$43.39	$43.39	$43.39	$43.39	23
2023-05-18	$43.15	$43.50	$43.10	$43.39	$43.39	2,549
2023-05-17	$43.31	$43.50	$43.31	$43.50	$43.50	460
2023-05-16	$43.71	$43.71	$43.71	$43.71	$43.71	132
2023-05-15	$42.98	$43.73	$42.98	$43.71	$43.71	2,709
2023-05-12	$41.40	$41.40	$41.40	$41.40	$41.40	108
2023-05-11	$41.59	$41.59	$41.59	$41.59	$41.59	185
2023-05-10	$41.17	$41.24	$41.17	$41.24	$41.24	830
2023-05-09	$40.94	$40.94	$40.94	$40.94	$40.94	12
2023-05-08	$40.94	$40.94	$40.94	$40.94	$40.94	13
2023-05-05	$40.94	$40.94	$40.94	$40.94	$40.94	52
2023-05-04	$40.94	$40.94	$40.94	$40.94	$40.94	54
2023-05-03	$40.94	$40.94	$40.94	$40.94	$40.94	1,057
2023-05-02	$41.47	$41.47	$41.47	$41.47	$41.47	0
2023-05-01	$41.47	$41.47	$41.47	$41.47	$41.47	8
2023-04-28	$41.33	$41.47	$41.32	$41.47	$41.47	1,507
2023-04-27	$41.05	$41.05	$41.05	$41.05	$41.05	14
2023-04-26	$41.05	$41.05	$41.05	$41.05	$41.05	7
2023-04-25	$41.05	$41.05	$41.05	$41.05	$41.05	106
2023-04-24	$41.05	$41.05	$41.05	$41.05	$41.05	515
2023-04-21	$40.53	$40.53	$40.53	$40.53	$40.53	66
2023-04-20	$40.53	$40.53	$40.53	$40.53	$40.53	1
2023-04-19	$40.53	$40.53	$40.53	$40.53	$40.53	112
2023-04-18	$41.94	$41.94	$41.25	$41.25	$41.25	218
2023-04-17	$41.60	$41.60	$41.60	$41.60	$41.60	0
2023-04-14	$41.60	$41.60	$41.60	$41.60	$41.60	75
2023-04-13	$41.60	$41.60	$41.60	$41.60	$41.60	49
2023-04-12	$41.60	$41.60	$41.60	$41.60	$41.60	5
2023-04-11	$41.60	$41.60	$41.60	$41.60	$41.60	0
2023-04-10	$41.60	$41.60	$41.60	$41.60	$41.60	0
2023-04-06	$41.60	$41.60	$41.60	$41.60	$41.60	17
2023-04-05	$41.60	$41.60	$41.60	$41.60	$41.60	20
2023-04-04	$41.60	$41.60	$41.60	$41.60	$41.60	248
2023-04-03	$41.60	$41.60	$41.60	$41.60	$41.60	84
2023-03-31	$41.60	$41.60	$41.60	$41.60	$41.60	163
2023-03-30	$40.99	$40.99	$40.99	$40.99	$40.99	82
2023-03-29	$40.99	$40.99	$40.99	$40.99	$40.99	110
2023-03-28	$40.99	$40.99	$40.99	$40.99	$40.99	0
2023-03-27	$40.64	$40.99	$40.64	$40.99	$40.99	1,357
2023-03-24	$40.15	$40.15	$40.15	$40.15	$40.15	318
2023-03-23	$40.13	$40.15	$40.13	$40.15	$40.15	404
2023-03-22	$40.60	$40.60	$40.60	$40.60	$40.60	3
2023-03-21	$40.60	$40.60	$40.60	$40.60	$40.60	310
2023-03-20	$40.80	$40.80	$40.80	$40.80	$40.80	126
2023-03-17	$40.20	$40.96	$40.20	$40.62	$40.62	4,774
2023-03-16	$39.91	$40.20	$39.88	$40.20	$40.20	1,339
2023-03-15	$38.65	$38.65	$38.65	$38.65	$38.65	204
2023-03-14	$39.75	$39.75	$39.75	$39.75	$39.75	28
2023-03-13	$39.66	$39.85	$39.66	$39.75	$39.75	2,063
2023-03-10	$40.21	$40.21	$40.21	$40.21	$40.21	7
2023-03-09	$40.21	$40.21	$40.21	$40.21	$40.21	75
2023-03-08	$40.21	$40.21	$40.21	$40.21	$40.21	24
2023-03-07	$40.40	$40.40	$40.21	$40.21	$40.21	353
2023-03-06	$40.35	$40.35	$40.35	$40.35	$40.35	6
2023-03-03	$40.17	$40.35	$40.00	$40.35	$40.35	5,102
2023-03-02	$39.98	$39.98	$39.98	$39.98	$39.98	22
2023-03-01	$39.70	$40.10	$39.70	$39.98	$39.98	6,853
2023-02-28	$39.74	$40.00	$39.74	$40.00	$40.00	2,333
2023-02-27	$39.19	$39.19	$39.19	$39.19	$39.19	10
2023-02-24	$39.19	$39.19	$39.19	$39.19	$39.19	0
2023-02-23	$39.19	$39.19	$39.19	$39.19	$39.19	80
2023-02-22	$39.19	$39.19	$39.19	$39.19	$39.19	50
2023-02-21	$39.19	$39.19	$39.19	$39.19	$39.19	173
2023-02-17	$39.40	$39.40	$39.40	$39.40	$39.40	0
2023-02-16	$38.97	$39.40	$38.97	$39.40	$39.40	815
2023-02-15	$38.70	$38.70	$38.70	$38.70	$38.70	141
2023-02-14	$40.00	$40.15	$40.00	$40.00	$40.00	10,111
2023-02-13	$40.07	$40.07	$40.07	$40.07	$40.07	88
2023-02-10	$40.03	$40.22	$40.03	$40.07	$40.07	1,278
2023-02-09	$39.25	$39.92	$39.25	$39.76	$39.76	7,035
2023-02-08	$35.72	$35.72	$35.72	$35.72	$35.72	2
2023-02-07	$34.43	$35.72	$34.43	$35.72	$35.72	234
2023-02-06	$36.04	$36.04	$36.04	$36.04	$36.04	304
2023-02-03	$36.51	$36.51	$36.51	$36.51	$36.51	111
2023-02-02	$36.50	$36.51	$36.41	$36.51	$36.51	1,847
2023-02-01	$36.19	$36.19	$36.19	$36.19	$36.19	4
2023-01-31	$36.19	$36.19	$36.19	$36.19	$36.19	5
2023-01-30	$36.19	$36.19	$36.19	$36.19	$36.19	54
2023-01-27	$36.19	$36.19	$36.19	$36.19	$36.19	142
2023-01-26	$36.38	$36.38	$36.38	$36.38	$36.38	57
2023-01-25	$36.36	$36.38	$36.36	$36.38	$36.38	442
2023-01-24	$36.44	$36.44	$36.44	$36.44	$36.44	0
2023-01-23	$36.44	$36.44	$36.44	$36.44	$36.44	355
2023-01-20	$36.31	$36.34	$36.29	$36.29	$36.29	313
2023-01-19	$36.22	$36.22	$36.22	$36.22	$36.22	7
2023-01-18	$36.22	$36.22	$36.22	$36.22	$36.22	25
2023-01-17	$36.22	$36.22	$36.22	$36.22	$36.22	390
2023-01-13	$35.69	$35.69	$35.69	$35.69	$35.69	3,001
2023-01-12	$35.69	$35.69	$35.69	$35.69	$35.69	24
2023-01-11	$35.69	$35.69	$35.69	$35.69	$35.69	7
2023-01-10	$35.69	$35.69	$35.69	$35.69	$35.69	1
2023-01-09	$36.38	$36.38	$35.69	$35.69	$35.69	2,664
2023-01-06	$34.70	$34.70	$34.70	$34.70	$34.70	10
2023-01-05	$34.70	$34.70	$34.70	$34.70	$34.70	187
2023-01-04	$36.03	$36.03	$36.03	$36.03	$36.03	6
2023-01-03	$36.03	$36.03	$36.03	$36.03	$36.03	10
2022-12-30	$36.03	$36.03	$36.03	$36.03	$36.03	3
2022-12-29	$36.03	$36.03	$36.03	$36.03	$36.03	30
2022-12-28	$36.03	$36.03	$36.03	$36.03	$36.03	1,004
2022-12-27	$37.63	$37.63	$37.63	$37.63	$37.63	42
2022-12-23	$37.63	$37.63	$37.63	$37.63	$37.63	39
2022-12-22	$37.63	$37.63	$37.63	$37.63	$37.63	346
2022-12-21	$37.00	$37.15	$37.00	$37.15	$37.15	1,650
2022-12-20	$36.00	$36.00	$35.29	$35.29	$35.29	1,175
2022-12-19	$38.97	$38.97	$38.97	$38.97	$38.97	156
2022-12-16	$38.97	$38.97	$38.97	$38.97	$38.97	87
2022-12-15	$38.97	$38.97	$38.97	$38.97	$38.97	9
2022-12-14	$38.97	$38.97	$38.97	$38.97	$38.97	272
2022-12-13	$36.27	$37.12	$36.27	$37.12	$37.12	540
2022-12-12	$33.93	$33.93	$33.93	$33.93	$33.93	88
2022-12-09	$33.93	$33.93	$33.93	$33.93	$33.93	0
2022-12-08	$33.93	$33.93	$33.93	$33.93	$33.93	29
2022-12-07	$33.93	$33.93	$33.93	$33.93	$33.93	0
2022-12-06	$33.93	$33.93	$33.93	$33.93	$33.93	14
2022-12-05	$33.93	$33.93	$33.93	$33.93	$33.93	15
2022-12-02	$33.93	$33.93	$33.93	$33.93	$33.93	40
2022-12-01	$33.93	$33.93	$33.93	$33.93	$33.93	1
2022-11-30	$33.93	$33.93	$33.93	$33.93	$33.93	703
2022-11-29	$33.69	$33.69	$33.69	$33.69	$33.69	17
2022-11-28	$33.69	$33.69	$33.69	$33.69	$33.69	99
2022-11-25	$33.69	$33.69	$33.69	$33.69	$33.69	0
2022-11-23	$33.69	$33.69	$33.69	$33.69	$33.69	10
2022-11-22	$33.69	$33.69	$33.69	$33.69	$33.69	269
2022-11-21	$35.00	$35.00	$35.00	$35.00	$35.00	101
2022-11-18	$35.00	$35.00	$35.00	$35.00	$35.00	8
2022-11-17	$35.00	$35.00	$35.00	$35.00	$35.00	1
2022-11-16	$35.00	$35.00	$35.00	$35.00	$35.00	13
2022-11-15	$35.00	$35.00	$35.00	$35.00	$35.00	28
2022-11-14	$35.00	$35.00	$35.00	$35.00	$35.00	25
2022-11-11	$34.01	$35.00	$34.01	$35.00	$35.00	1,102
2022-11-10	$32.88	$32.88	$32.88	$32.88	$32.88	182
2022-11-09	$28.65	$28.65	$28.65	$28.65	$28.65	8
2022-11-08	$28.65	$28.65	$28.65	$28.65	$28.65	2
2022-11-07	$28.65	$28.65	$28.65	$28.65	$28.65	18
2022-11-04	$28.85	$28.85	$28.65	$28.65	$28.65	1,145
2022-11-03	$31.13	$31.13	$31.13	$31.13	$31.13	12
2022-11-02	$31.13	$31.13	$31.13	$31.13	$31.13	133
2022-11-01	$31.13	$31.13	$31.13	$31.13	$31.13	1,256
2022-10-31	$32.20	$32.20	$32.20	$32.20	$32.20	41
2022-10-28	$32.20	$32.20	$32.20	$32.20	$32.20	58
2022-10-27	$32.20	$32.20	$32.20	$32.20	$32.20	249
2022-10-26	$32.20	$32.20	$32.20	$32.20	$32.20	154
2022-10-25	$32.20	$32.20	$32.20	$32.20	$32.20	915
2022-10-24	$31.30	$31.30	$31.30	$31.30	$31.30	144
2022-10-21	$31.30	$31.80	$31.29	$31.30	$31.30	1,753
2022-10-20	$29.85	$29.85	$29.85	$29.85	$29.85	9
2022-10-19	$29.85	$29.85	$29.85	$29.85	$29.85	171
2022-10-18	$30.06	$30.06	$30.06	$30.06	$30.06	86
2022-10-17	$30.06	$30.06	$30.06	$30.06	$30.06	51
2022-10-14	$30.06	$30.06	$30.06	$30.06	$30.06	36
2022-10-13	$30.06	$30.06	$30.06	$30.06	$30.06	519
2022-10-12	$29.73	$29.73	$29.73	$29.73	$29.73	68
2022-10-11	$29.73	$29.73	$29.73	$29.73	$29.73	79
2022-10-10	$32.92	$32.92	$29.73	$29.73	$29.73	342
2022-10-07	$29.82	$30.12	$29.82	$30.12	$30.12	440
2022-10-06	$32.82	$32.82	$32.82	$32.82	$32.82	526
2022-10-05	$35.00	$35.00	$30.60	$31.26	$31.26	3,807
2022-10-04	$28.67	$28.67	$28.47	$28.67	$28.67	1,048
2022-10-03	$22.51	$22.51	$22.51	$22.51	$22.51	99
2022-09-30	$22.51	$40.00	$22.51	$22.51	$22.51	261
2022-09-29	$31.71	$31.71	$31.71	$31.71	$31.71	33
2022-09-28	$31.68	$31.71	$31.68	$31.71	$31.71	420
2022-09-27	$31.18	$31.18	$31.18	$31.18	$31.18	351
2022-09-26	$32.53	$32.53	$32.53	$32.53	$32.53	47
2022-09-23	$32.53	$32.53	$32.53	$32.53	$32.53	1,005
2022-09-22	$32.49	$32.49	$32.49	$32.49	$32.49	1
2022-09-21	$33.11	$33.11	$32.49	$32.49	$32.49	501
2022-09-20	$33.20	$33.20	$33.20	$33.20	$33.20	0
2022-09-19	$33.20	$33.20	$33.20	$33.20	$33.20	5
2022-09-16	$33.20	$33.20	$33.20	$33.20	$33.20	246
2022-09-15	$33.20	$33.20	$33.20	$33.20	$33.20	3
2022-09-14	$33.20	$33.20	$33.20	$33.20	$33.20	3
2022-09-13	$33.20	$33.20	$33.20	$33.20	$33.20	0
2022-09-12	$33.20	$33.20	$33.20	$33.20	$33.20	5
2022-09-09	$33.20	$33.20	$33.20	$33.20	$33.20	31
2022-09-08	$33.20	$33.29	$32.73	$33.20	$33.20	1,302
2022-09-07	$34.65	$34.65	$34.65	$34.65	$34.65	53
2022-09-06	$34.65	$34.65	$34.65	$34.65	$34.65	50
2022-09-02	$34.65	$34.65	$34.65	$34.65	$34.65	17
2022-09-01	$34.65	$34.65	$34.65	$34.65	$34.65	1,487
2022-08-31	$36.50	$36.50	$36.50	$36.50	$36.50	4
2022-08-30	$36.50	$36.50	$36.50	$36.50	$36.50	0
2022-08-29	$36.50	$36.50	$36.50	$36.50	$36.50	10,007
2022-08-26	$36.50	$36.50	$36.50	$36.50	$36.50	300
2022-08-25	$36.66	$36.66	$36.66	$36.66	$36.66	0
2022-08-24	$36.66	$36.66	$36.66	$36.66	$36.66	0
2022-08-23	$36.79	$36.81	$36.66	$36.66	$36.66	900
2022-08-22	$37.54	$37.54	$37.54	$37.54	$37.54	10
2022-08-19	$37.54	$37.54	$37.54	$37.54	$37.54	51
2022-08-18	$37.54	$37.54	$37.54	$37.54	$37.54	29
2022-08-17	$37.39	$37.54	$37.39	$37.54	$37.54	381
2022-08-16	$36.33	$36.33	$36.33	$36.33	$36.33	19
2022-08-15	$36.33	$36.33	$36.33	$36.33	$36.33	52
2022-08-12	$36.33	$36.33	$36.33	$36.33	$36.33	20
2022-08-11	$36.33	$36.33	$36.33	$36.33	$36.33	37
2022-08-10	$36.33	$36.33	$36.33	$36.33	$36.33	56
2022-08-09	$36.33	$36.33	$36.33	$36.33	$36.33	51
2022-08-08	$36.33	$36.33	$36.33	$36.33	$36.33	20
2022-08-05	$36.33	$36.53	$36.33	$36.33	$36.33	1,441
2022-08-04	$40.75	$40.75	$40.75	$40.75	$40.75	0
2022-08-03	$40.75	$40.75	$40.75	$40.75	$40.75	7
2022-08-02	$40.75	$40.75	$40.75	$40.75	$40.75	3
2022-08-01	$39.53	$40.75	$39.53	$40.75	$40.75	7,883
2022-07-29	$38.64	$38.64	$38.64	$38.64	$38.64	0
2022-07-28	$38.04	$38.74	$37.84	$38.64	$38.64	1,561
2022-07-27	$37.17	$37.17	$37.17	$37.17	$37.17	105
2022-07-26	$37.21	$37.21	$37.21	$37.21	$37.21	125
2022-07-25	$38.08	$38.08	$38.08	$38.08	$38.08	6
2022-07-22	$37.16	$38.28	$37.16	$38.08	$38.08	2,010
2022-07-21	$37.00	$37.00	$37.00	$37.00	$37.00	748
2022-07-20	$37.43	$37.43	$37.43	$37.43	$37.43	0
2022-07-19	$37.43	$37.43	$37.43	$37.43	$37.43	1
2022-07-18	$37.43	$37.43	$37.43	$37.43	$37.43	0
2022-07-15	$37.43	$37.43	$37.43	$37.43	$37.43	0
2022-07-14	$37.43	$37.43	$37.43	$37.43	$37.43	1
2022-07-13	$37.43	$37.43	$37.43	$37.43	$37.43	1
2022-07-12	$37.43	$37.43	$37.43	$37.43	$37.43	4
2022-07-11	$37.43	$37.43	$37.43	$37.43	$37.43	58
2022-07-08	$37.25	$37.43	$37.25	$37.43	$37.43	1,025
2022-07-07	$36.25	$37.25	$36.25	$37.22	$37.22	801
2022-07-06	$37.00	$37.00	$37.00	$37.00	$37.00	504
2022-07-05	$35.36	$35.36	$35.36	$35.36	$35.36	3
2022-07-01	$35.36	$35.36	$35.36	$35.36	$35.36	0
2022-06-30	$35.36	$35.36	$35.36	$35.36	$35.36	0
2022-06-29	$35.36	$35.36	$35.36	$35.36	$35.36	25
2022-06-28	$35.36	$35.36	$35.36	$35.36	$35.36	83
2022-06-27	$35.36	$35.36	$35.36	$35.36	$35.36	4
2022-06-24	$35.36	$35.36	$35.36	$35.36	$35.36	679
2022-06-23	$32.75	$32.75	$32.75	$32.75	$32.75	15
2022-06-22	$32.75	$32.75	$32.75	$32.75	$32.75	0
2022-06-21	$32.75	$32.75	$32.75	$32.75	$32.75	15
2022-06-17	$32.75	$32.75	$32.75	$32.75	$32.75	0
2022-06-16	$32.75	$32.75	$32.75	$32.75	$32.75	42
2022-06-15	$32.75	$32.75	$32.75	$32.75	$32.75	25
2022-06-14	$32.75	$32.75	$32.75	$32.75	$32.75	0
2022-06-13	$33.53	$33.53	$32.75	$32.75	$32.75	227
2022-06-10	$34.88	$34.88	$34.88	$34.88	$34.88	152
2022-06-09	$35.70	$35.70	$35.70	$35.70	$35.70	196
2022-06-08	$35.14	$35.14	$35.14	$35.14	$35.14	50
2022-06-07	$35.14	$35.14	$35.14	$35.14	$35.14	3
2022-06-06	$35.14	$35.14	$35.14	$35.14	$35.14	1,030
2022-06-03	$35.09	$35.13	$35.09	$35.13	$35.13	418
2022-06-02	$37.30	$37.30	$37.30	$37.30	$37.30	0
2022-06-01	$37.30	$37.30	$37.30	$37.30	$37.30	30
2022-05-31	$37.30	$37.30	$37.30	$37.30	$37.30	28
2022-05-27	$37.30	$37.30	$37.30	$37.30	$37.30	0
2022-05-26	$37.30	$37.30	$37.30	$37.30	$37.30	719
2022-05-25	$36.29	$36.29	$36.29	$36.29	$36.29	412
2022-05-24	$35.93	$35.93	$35.77	$35.77	$35.77	738
2022-05-23	$35.87	$35.87	$35.86	$35.86	$35.86	310
2022-05-20	$35.36	$35.36	$35.36	$35.36	$35.36	0
2022-05-19	$35.36	$35.36	$35.36	$35.36	$35.36	8
2022-05-18	$35.36	$35.36	$35.36	$35.36	$35.36	101
2022-05-17	$33.92	$33.92	$33.92	$33.92	$33.92	308
2022-05-16	$33.60	$33.60	$33.60	$33.60	$33.60	2,909
2022-05-13	$31.32	$32.02	$31.32	$32.02	$32.02	650
2022-05-12	$29.23	$29.23	$29.23	$29.23	$29.23	651
2022-05-11	$30.29	$30.29	$30.29	$30.29	$30.29	602
2022-05-10	$30.23	$30.23	$30.23	$30.23	$30.23	20
2022-05-09	$29.89	$30.23	$29.89	$30.23	$30.23	4,501
2022-05-06	$32.12	$32.12	$32.12	$32.12	$32.12	1
2022-05-05	$32.12	$32.12	$32.12	$32.12	$32.12	10
2022-05-04	$32.12	$32.12	$32.12	$32.12	$32.12	507
2022-05-03	$31.12	$31.12	$31.12	$31.12	$31.12	940
2022-05-02	$30.26	$30.26	$30.26	$30.26	$30.26	85
2022-04-29	$30.26	$30.26	$30.26	$30.26	$30.26	0
2022-04-28	$30.26	$30.26	$30.26	$30.26	$30.26	191
2022-04-27	$30.61	$30.61	$30.61	$30.61	$30.61	25
2022-04-26	$30.66	$30.66	$30.61	$30.61	$30.61	605
2022-04-25	$32.20	$32.20	$32.20	$32.20	$32.20	7
2022-04-22	$32.20	$32.20	$32.20	$32.20	$32.20	0
2022-04-21	$32.20	$32.20	$32.20	$32.20	$32.20	7
2022-04-20	$32.20	$32.20	$32.20	$32.20	$32.20	189
2022-04-19	$32.20	$32.20	$32.20	$32.20	$32.20	600
2022-04-18	$32.50	$32.50	$32.50	$32.50	$32.50	205
2022-04-14	$34.50	$34.50	$34.50	$34.50	$34.50	1,100
2022-04-13	$33.38	$34.74	$33.38	$34.74	$34.74	5,438
2022-04-12	$32.48	$32.48	$32.48	$32.48	$32.48	58
2022-04-11	$32.48	$32.48	$32.48	$32.48	$32.48	145
2022-04-08	$34.46	$34.46	$34.46	$34.46	$34.46	40
2022-04-07	$34.00	$34.46	$34.00	$34.46	$34.46	5,161
2022-04-06	$36.00	$36.00	$36.00	$36.00	$36.00	5
2022-04-05	$36.00	$36.00	$36.00	$36.00	$36.00	0
2022-04-04	$36.10	$36.10	$36.00	$36.00	$36.00	789
2022-04-01	$35.11	$35.20	$35.11	$35.20	$35.20	6,050
2022-03-31	$34.10	$34.10	$34.10	$34.10	$34.10	0
2022-03-30	$34.10	$34.10	$34.10	$34.10	$34.10	5
2022-03-29	$33.59	$34.10	$33.59	$34.10	$33.92	558
2022-03-28	$32.68	$33.26	$32.62	$33.26	$33.08	564
2022-03-25	$33.24	$33.24	$33.24	$33.24	$33.06	60
2022-03-24	$33.75	$33.75	$33.24	$33.24	$33.06	398
2022-03-23	$32.00	$32.00	$32.00	$32.00	$31.83	206
2022-03-22	$32.00	$32.00	$32.00	$32.00	$31.83	315
2022-03-21	$32.00	$32.00	$32.00	$32.00	$31.83	394
2022-03-18	$30.90	$32.00	$30.90	$32.00	$31.83	394
2022-03-17	$30.84	$30.84	$30.84	$30.84	$30.68	550
2022-03-16	$30.80	$30.80	$30.80	$30.80	$30.64	240
2022-03-15	$30.50	$30.50	$30.50	$30.50	$30.34	0
2022-03-14	$30.50	$30.50	$30.50	$30.50	$30.34	47
2022-03-11	$30.50	$30.50	$30.50	$30.50	$30.34	0
2022-03-10	$30.50	$30.50	$30.50	$30.50	$30.34	478
2022-03-09	$29.66	$29.66	$29.66	$29.66	$29.50	91
2022-03-08	$29.66	$29.66	$29.66	$29.66	$29.50	0
2022-03-07	$29.66	$29.66	$29.66	$29.66	$29.50	270
2022-03-04	$31.46	$31.46	$31.46	$31.46	$31.29	201
2022-03-03	$32.46	$32.46	$32.46	$32.46	$32.29	10
2022-03-02	$32.46	$32.46	$32.46	$32.46	$32.29	106
2022-03-01	$32.46	$33.40	$32.46	$32.46	$32.29	1,455
2022-02-28	$31.25	$31.25	$31.25	$31.25	$31.08	1
2022-02-25	$31.25	$31.25	$31.25	$31.25	$31.08	106
2022-02-24	$29.72	$29.82	$29.72	$29.82	$29.66	534
2022-02-23	$28.58	$28.58	$28.58	$28.58	$28.43	4
2022-02-22	$28.70	$28.70	$28.58	$28.58	$28.43	258
2022-02-18	$28.90	$28.90	$28.90	$28.90	$28.75	186
2022-02-17	$30.00	$30.00	$29.94	$29.94	$29.78	450
2022-02-16	$30.50	$30.50	$30.50	$30.50	$30.34	469
2022-02-15	$30.70	$30.70	$30.70	$30.70	$30.54	1,466
2022-02-14	$30.20	$30.20	$30.00	$30.01	$29.85	1,791
2022-02-11	$31.20	$31.20	$30.61	$30.61	$30.45	801
2022-02-10	$31.00	$31.31	$30.83	$30.83	$30.67	1,866
2022-02-09	$31.49	$31.49	$31.49	$31.49	$31.32	64
2022-02-08	$31.55	$32.40	$30.87	$31.49	$31.32	3,575
2022-02-07	$34.35	$34.35	$34.35	$34.35	$34.17	669
2022-02-04	$34.00	$34.00	$34.00	$34.00	$33.82	644
2022-02-03	$34.50	$34.50	$33.73	$33.73	$33.55	800
2022-02-02	$33.78	$34.55	$33.78	$34.55	$34.37	2,275
2022-02-01	$32.70	$34.64	$32.70	$33.50	$33.32	2,534
2022-01-31	$31.35	$33.10	$31.35	$32.43	$32.26	2,142
2022-01-28	$31.95	$31.95	$31.02	$31.02	$30.85	1,584
2022-01-27	$32.97	$32.97	$31.76	$31.76	$31.59	1,061
2022-01-26	$34.20	$34.20	$34.20	$34.20	$34.02	310
2022-01-25	$34.85	$34.85	$34.20	$34.20	$34.02	478
2022-01-24	$34.43	$34.43	$34.43	$34.43	$34.24	232
2022-01-21	$35.68	$35.68	$35.68	$35.68	$35.49	224
2022-01-20	$35.16	$35.85	$35.16	$35.85	$35.66	3,445
2022-01-19	$34.53	$36.27	$34.53	$34.53	$34.35	3,211
2022-01-18	$36.89	$36.89	$36.89	$36.89	$36.69	56
2022-01-14	$36.68	$37.05	$36.68	$36.89	$36.69	2,223
2022-01-13	$37.03	$38.48	$37.03	$37.93	$37.73	2,532
2022-01-12	$39.75	$39.75	$39.20	$39.20	$38.99	2,654
2022-01-11	$36.37	$36.59	$36.37	$36.59	$36.39	520
2022-01-10	$37.45	$37.45	$37.45	$37.45	$37.25	88
2022-01-07	$37.45	$37.45	$37.45	$37.45	$37.25	371
2022-01-06	$36.74	$37.30	$36.16	$37.30	$37.10	983
2022-01-05	$38.50	$39.42	$37.96	$38.00	$37.80	2,296
2022-01-04	$41.90	$42.10	$40.99	$41.23	$41.01	1,001
2022-01-03	$40.62	$40.62	$40.62	$40.62	$40.40	50
2021-12-31	$40.62	$40.62	$40.62	$40.62	$40.40	60
2021-12-30	$40.62	$40.62	$40.62	$40.62	$40.40	60
2021-12-29	$40.62	$40.62	$40.62	$40.62	$40.40	88
2021-12-28	$40.62	$40.62	$40.62	$40.62	$40.40	52
2021-12-27	$40.62	$40.62	$40.62	$40.62	$40.40	1
2021-12-23	$39.34	$40.62	$39.34	$40.62	$40.40	464
2021-12-22	$40.00	$40.00	$40.00	$40.00	$39.79	303
2021-12-21	$39.85	$40.40	$39.85	$40.40	$40.18	252
2021-12-20	$40.40	$40.40	$40.40	$40.40	$40.18	253
2021-12-17	$40.58	$40.80	$40.58	$40.80	$40.58	1,180
2021-12-16	$40.49	$41.41	$40.49	$41.41	$41.19	401
2021-12-15	$39.86	$39.86	$39.86	$39.86	$39.65	599
2021-12-14	$41.74	$41.74	$41.74	$41.74	$41.51	100
2021-12-13	$43.00	$43.00	$43.00	$43.00	$42.77	308
2021-12-10	$43.60	$43.60	$43.40	$43.40	$43.17	1,130
2021-12-09	$41.50	$41.50	$41.50	$41.50	$41.28	0
2021-12-08	$41.50	$41.50	$41.50	$41.50	$41.28	28
2021-12-07	$41.50	$41.50	$41.50	$41.50	$41.28	180
2021-12-06	$41.50	$41.50	$41.50	$41.50	$41.28	74
2021-12-03	$41.37	$41.50	$41.37	$41.50	$41.28	357
2021-12-02	$41.35	$41.35	$40.85	$41.19	$40.97	2,050
2021-12-01	$42.71	$42.71	$42.71	$42.71	$42.48	68
2021-11-30	$42.71	$42.71	$42.71	$42.71	$42.48	96
2021-11-29	$42.98	$42.98	$42.71	$42.71	$42.48	307
2021-11-26	$41.43	$41.43	$41.43	$41.43	$41.21	121
2021-11-24	$41.37	$41.37	$41.37	$41.37	$41.15	312
2021-11-23	$42.10	$42.10	$42.10	$42.10	$41.88	52
2021-11-22	$41.45	$42.10	$41.45	$42.10	$41.88	723
2021-11-19	$40.60	$40.60	$40.60	$40.60	$40.38	360
2021-11-18	$42.05	$42.35	$42.05	$42.35	$42.12	1,342
2021-11-17	$42.82	$42.82	$42.82	$42.82	$42.59	169
2021-11-16	$42.82	$42.82	$42.82	$42.82	$42.59	11
2021-11-15	$42.82	$42.82	$42.82	$42.82	$42.59	266
2021-11-12	$42.00	$42.98	$42.00	$42.98	$42.75	671
2021-11-11	$40.16	$41.00	$40.16	$41.00	$40.78	623
2021-11-10	$42.00	$42.00	$42.00	$42.00	$41.78	59
2021-11-09	$40.73	$42.00	$40.73	$42.00	$41.78	1,687
2021-11-08	$39.42	$39.78	$39.38	$39.78	$39.57	6,921
2021-11-05	$38.68	$39.41	$38.68	$39.41	$39.20	1,502
2021-11-04	$36.59	$36.59	$36.02	$36.17	$35.98	883
2021-11-03	$36.50	$36.50	$36.50	$36.50	$36.31	159
2021-11-02	$36.00	$36.00	$36.00	$36.00	$35.81	1,566
2021-11-01	$35.80	$36.00	$35.80	$36.00	$35.81	1,566
2021-10-29	$34.32	$34.32	$34.32	$34.32	$34.14	1
2021-10-28	$34.35	$34.35	$34.32	$34.32	$34.14	572
2021-10-27	$34.99	$34.99	$33.89	$33.89	$33.71	2,335
2021-10-26	$34.19	$34.19	$34.19	$34.19	$34.01	627
2021-10-25	$35.72	$35.72	$35.72	$35.72	$35.52	11
2021-10-22	$35.72	$35.72	$35.72	$35.72	$35.52	26
2021-10-21	$35.72	$35.72	$35.72	$35.72	$35.52	2
2021-10-20	$35.72	$35.72	$35.72	$35.72	$35.52	8
2021-10-19	$35.72	$35.72	$35.72	$35.72	$35.52	1,552
2021-10-18	$35.44	$35.44	$35.44	$35.44	$35.25	11
2021-10-15	$35.44	$35.44	$35.44	$35.44	$35.25	127
2021-10-14	$34.55	$34.55	$34.55	$34.55	$34.37	30
2021-10-13	$34.61	$34.61	$34.55	$34.55	$34.37	2,884
2021-10-12	$33.00	$33.00	$33.00	$33.00	$32.82	45
2021-10-11	$33.00	$33.00	$33.00	$33.00	$32.82	22
2021-10-08	$33.00	$33.00	$33.00	$33.00	$32.82	59
2021-10-07	$33.00	$33.00	$33.00	$33.00	$32.82	701
2021-10-06	$32.37	$32.37	$32.37	$32.37	$32.19	167
2021-10-05	$31.79	$31.79	$31.70	$31.70	$31.53	336
2021-10-04	$33.69	$33.71	$32.53	$32.53	$32.36	1,064
2021-10-01	$35.58	$35.58	$35.58	$35.58	$35.39	71
2021-09-30	$34.12	$35.58	$34.12	$35.58	$35.39	871
2021-09-29	$35.88	$35.88	$35.88	$35.88	$35.69	140
2021-09-28	$36.28	$36.28	$36.28	$36.28	$36.09	256
2021-09-27	$36.11	$36.11	$36.11	$36.11	$35.92	86
2021-09-24	$36.11	$36.11	$36.11	$36.11	$35.92	255
2021-09-23	$36.11	$36.11	$36.11	$36.11	$35.92	141
2021-09-22	$36.11	$36.11	$36.11	$36.11	$35.92	373
2021-09-21	$35.94	$35.94	$35.74	$35.74	$35.55	674
2021-09-20	$36.90	$36.90	$36.50	$36.50	$36.31	906
2021-09-17	$37.16	$37.16	$37.16	$37.16	$36.96	0
2021-09-16	$37.16	$37.16	$37.16	$37.16	$36.96	294
2021-09-15	$37.16	$37.16	$37.16	$37.16	$36.96	73
2021-09-14	$37.62	$37.62	$37.01	$37.16	$36.96	1,706
2021-09-13	$38.59	$38.59	$37.89	$38.14	$37.94	2,635
2021-09-10	$39.00	$39.00	$38.80	$39.00	$38.79	2,048
2021-09-09	$36.64	$38.00	$36.64	$38.00	$37.80	616
2021-09-08	$36.62	$36.62	$36.62	$36.62	$36.42	261
2021-09-07	$36.49	$36.69	$36.44	$36.44	$36.25	1,944
2021-09-03	$34.30	$35.47	$34.30	$35.47	$35.28	3,997
2021-09-02	$33.84	$33.84	$33.84	$33.84	$33.66	187
2021-09-01	$35.00	$35.00	$35.00	$35.00	$34.81	859
2021-08-31	$34.84	$35.00	$34.84	$34.84	$34.65	668
2021-08-30	$33.52	$33.52	$33.52	$33.52	$33.34	20
2021-08-27	$33.52	$33.52	$33.52	$33.52	$33.34	29
2021-08-26	$33.52	$33.52	$33.52	$33.52	$33.34	287
2021-08-25	$31.20	$31.95	$31.20	$31.95	$31.78	918
2021-08-24	$31.17	$31.28	$31.17	$31.17	$31.00	286
2021-08-23	$30.90	$30.90	$30.90	$30.90	$30.74	8
2021-08-20	$30.90	$30.90	$30.90	$30.90	$30.74	11
2021-08-19	$30.60	$31.15	$30.60	$30.90	$30.74	3,266
2021-08-18	$30.35	$30.69	$30.35	$30.69	$30.53	512
2021-08-17	$28.80	$28.80	$28.80	$28.80	$28.65	4,929
2021-08-16	$30.27	$30.27	$30.27	$30.27	$30.11	1
2021-08-13	$30.27	$30.27	$30.27	$30.27	$30.11	209
2021-08-12	$30.16	$30.16	$30.16	$30.16	$30.00	100
2021-08-11	$30.16	$30.16	$30.16	$30.16	$30.00	262
2021-08-10	$30.41	$30.41	$30.41	$30.41	$30.25	65
2021-08-09	$30.41	$30.41	$30.41	$30.41	$30.25	394
2021-08-06	$30.41	$30.41	$30.41	$30.41	$30.25	468
2021-08-05	$32.02	$32.02	$30.61	$30.61	$30.45	1,234
2021-08-04	$31.61	$31.61	$31.09	$31.09	$30.92	432
2021-08-03	$32.00	$32.00	$32.00	$32.00	$31.82	101
2021-08-02	$31.71	$32.00	$31.51	$32.00	$31.82	1,101
2021-07-30	$31.51	$31.51	$31.51	$31.51	$31.34	453
2021-07-29	$32.00	$32.00	$32.00	$32.00	$31.83	550
2021-07-28	$32.00	$32.00	$32.00	$32.00	$31.83	485
2021-07-27	$32.12	$32.12	$32.12	$32.12	$31.95	265
2021-07-26	$32.81	$33.01	$32.81	$33.01	$32.83	944
2021-07-23	$32.91	$33.01	$32.91	$33.01	$32.83	1,443
2021-07-22	$32.22	$32.33	$32.19	$32.19	$32.02	5,264
2021-07-21	$32.54	$32.54	$32.54	$32.54	$32.37	160
2021-07-20	$31.85	$31.85	$31.85	$31.85	$31.68	236
2021-07-19	$32.00	$32.31	$31.88	$31.88	$31.71	644
2021-07-16	$31.65	$31.65	$31.65	$31.65	$31.48	540
2021-07-15	$31.51	$32.19	$31.51	$31.91	$31.74	3,932
2021-07-14	$33.76	$33.76	$33.76	$33.76	$33.58	435
2021-07-13	$32.11	$32.11	$32.11	$32.11	$31.94	4
2021-07-12	$32.11	$32.11	$32.11	$32.11	$31.94	822
2021-07-09	$32.65	$32.65	$32.65	$32.65	$32.48	12
2021-07-08	$32.43	$32.65	$32.43	$32.65	$32.48	244
2021-07-07	$32.34	$33.00	$32.34	$33.00	$32.82	805
2021-07-06	$31.46	$31.46	$31.46	$31.46	$31.29	90
2021-07-02	$31.00	$31.47	$31.00	$31.46	$31.29	2,277
2021-07-01	$30.74	$30.74	$30.74	$30.74	$30.58	119
2021-06-30	$30.74	$30.74	$30.74	$30.74	$30.58	4,473
2021-06-29	$29.59	$29.59	$29.59	$29.59	$29.43	1,700
2021-06-28	$29.50	$29.54	$29.50	$29.54	$29.38	360
2021-06-25	$29.42	$29.52	$29.42	$29.52	$29.36	4,193
2021-06-24	$29.39	$29.39	$29.39	$29.39	$29.23	101
2021-06-23	$29.91	$29.91	$29.91	$29.91	$29.75	301
2021-06-22	$29.75	$30.06	$29.75	$29.81	$29.65	2,446
2021-06-21	$28.32	$29.00	$28.32	$29.00	$28.85	922
2021-06-18	$29.06	$29.06	$29.06	$29.06	$28.91	106
2021-06-17	$29.06	$29.06	$29.06	$29.06	$28.91	16
2021-06-16	$29.06	$29.06	$29.06	$29.06	$28.91	72
2021-06-15	$29.06	$29.06	$29.06	$29.06	$28.91	13
2021-06-14	$29.06	$29.06	$29.06	$29.06	$28.91	507
2021-06-11	$28.75	$28.75	$28.75	$28.75	$28.60	184
2021-06-10	$28.49	$28.49	$28.49	$28.49	$28.34	204
2021-06-09	$28.74	$28.84	$28.74	$28.84	$28.69	358
2021-06-08	$27.97	$29.15	$27.97	$28.69	$28.54	2,210
2021-06-07	$27.48	$27.49	$27.48	$27.49	$27.34	365
2021-06-04	$27.11	$27.16	$27.11	$27.16	$27.02	1,394
2021-06-03	$27.00	$27.00	$26.89	$26.89	$26.74	2,070
2021-06-02	$25.77	$26.32	$25.77	$26.15	$26.01	1,082
2021-06-01	$26.78	$26.98	$26.64	$26.70	$26.56	6,518
2021-05-28	$26.88	$27.46	$26.88	$27.00	$26.86	4,066
2021-05-27	$29.13	$29.13	$27.85	$27.85	$27.70	4,544
2021-05-26	$26.47	$27.04	$26.47	$27.03	$26.89	2,104
2021-05-25	$26.60	$26.62	$26.45	$26.45	$26.31	4,612
2021-05-24	$26.18	$26.61	$26.18	$26.61	$26.47	929
2021-05-21	$25.00	$25.65	$24.67	$25.12	$24.99	2,828
2021-05-20	$24.10	$24.10	$24.10	$24.10	$23.97	90
2021-05-19	$24.10	$24.10	$24.10	$24.10	$23.97	426
2021-05-18	$23.90	$23.90	$23.90	$23.90	$23.77	501
2021-05-17	$23.01	$24.55	$23.01	$24.09	$23.96	1,347
2021-05-14	$24.62	$24.62	$24.47	$24.58	$24.45	1,856
2021-05-13	$24.00	$24.00	$23.82	$23.95	$23.82	2,000
2021-05-12	$22.98	$23.85	$22.98	$23.85	$23.72	1,074
2021-05-11	$22.22	$22.22	$22.22	$22.22	$22.10	405
2021-05-10	$22.25	$22.49	$22.25	$22.25	$22.13	971
2021-05-07	$22.23	$22.69	$22.23	$22.69	$22.57	1,648
2021-05-06	$22.50	$22.75	$22.50	$22.75	$22.63	5,172
2021-05-05	$22.85	$22.85	$22.65	$22.85	$22.73	926
2021-05-04	$22.35	$22.57	$22.30	$22.57	$22.44	4,417
2021-05-03	$23.19	$23.19	$22.81	$22.81	$22.69	1,228
2021-04-30	$22.77	$22.80	$22.30	$22.58	$22.45	3,196
2021-04-29	$23.76	$23.76	$23.00	$23.28	$23.16	2,899
2021-04-28	$24.00	$24.45	$23.76	$24.00	$23.87	6,413
2021-04-27	$23.91	$24.55	$23.90	$24.45	$24.32	3,823
2021-04-26	$24.24	$24.50	$23.77	$24.18	$24.06	6,874
2021-04-23	$23.51	$23.91	$23.51	$23.91	$23.78	3,017
2021-04-22	$23.90	$24.11	$23.51	$23.51	$23.38	2,850
2021-04-21	$23.92	$24.99	$23.85	$24.10	$23.97	1,080
2021-04-20	$24.60	$24.60	$23.98	$23.98	$23.85	2,516
2021-04-19	$25.18	$25.18	$24.20	$24.47	$24.34	7,518
2021-04-16	$24.40	$24.40	$23.91	$23.92	$23.79	2,923
2021-04-15	$24.75	$24.75	$24.50	$24.50	$24.37	1,599
2021-04-14	$24.75	$24.75	$24.20	$24.20	$24.07	2,360
2021-04-13	$23.38	$24.20	$23.38	$24.20	$24.07	11,446
2021-04-12	$24.98	$25.00	$23.40	$23.92	$23.79	8,521
2021-04-09	$25.53	$25.79	$25.30	$25.36	$25.22	2,739
2021-04-08	$27.50	$27.50	$25.00	$25.68	$25.54	19,869
2021-04-07	$24.37	$25.00	$24.34	$25.00	$24.87	2,659
2021-04-06	$25.31	$26.01	$23.75	$23.75	$23.62	6,851
2021-04-05	$23.40	$29.50	$23.31	$25.02	$24.89	18,651
2021-04-01	$23.31	$23.31	$23.31	$23.31	$23.19	20
2021-03-31	$23.31	$23.31	$23.31	$23.31	$23.19	221
2021-03-30	$23.28	$23.28	$23.28	$23.28	$23.16	1
2021-03-29	$23.28	$23.28	$23.28	$23.28	$23.16	102
2021-03-26	$24.00	$24.00	$24.00	$24.00	$23.87	564
2021-03-25	$23.57	$23.57	$23.57	$23.57	$23.44	33
2021-03-24	$23.00	$23.57	$23.00	$23.57	$23.44	326
2021-03-23	$22.65	$22.65	$22.65	$22.65	$22.53	1,296
2021-03-22	$22.07	$22.07	$22.07	$22.07	$21.95	1
2021-03-19	$22.07	$22.07	$22.07	$22.07	$21.95	10
2021-03-18	$22.07	$22.07	$22.07	$22.07	$21.95	102
2021-03-17	$22.28	$22.28	$22.28	$22.28	$22.16	3
2021-03-16	$22.28	$22.28	$22.28	$22.28	$22.16	111
2021-03-15	$22.25	$22.25	$22.17	$22.17	$22.05	507
2021-03-12	$21.36	$21.36	$21.36	$21.36	$21.25	2
2021-03-11	$21.36	$21.36	$21.36	$21.36	$21.25	2
2021-03-10	$21.36	$21.36	$21.36	$21.36	$21.25	131
2021-03-09	$21.98	$21.98	$21.98	$21.98	$21.86	14
2021-03-08	$21.98	$21.98	$21.98	$21.98	$21.86	0
2021-03-05	$21.98	$21.98	$21.98	$21.98	$21.86	0
2021-03-04	$21.98	$21.98	$21.98	$21.98	$21.86	76
2021-03-03	$21.98	$21.98	$21.98	$21.98	$21.86	169
2021-03-02	$22.00	$22.00	$22.00	$22.00	$21.88	92
2021-03-01	$22.00	$22.00	$22.00	$22.00	$21.88	1,003
2021-02-26	$22.25	$22.25	$22.25	$22.25	$22.13	41
2021-02-25	$22.25	$22.25	$22.25	$22.25	$22.13	5
2021-02-24	$22.25	$22.25	$22.25	$22.25	$22.13	0
2021-02-23	$22.25	$22.25	$22.25	$22.25	$22.13	5
2021-02-22	$22.25	$22.25	$22.25	$22.25	$22.13	0
2021-02-19	$22.25	$22.25	$22.25	$22.25	$22.13	900
2021-02-18	$21.52	$22.10	$21.52	$22.10	$21.98	1,401
2021-02-17	$22.94	$22.94	$22.94	$22.94	$22.82	703
2021-02-16	$22.94	$22.94	$22.94	$22.94	$22.82	703
2021-02-12	$22.20	$22.94	$22.10	$22.94	$22.82	1,521
2021-02-11	$21.90	$21.90	$21.90	$21.90	$21.78	101
2021-02-10	$22.00	$22.00	$21.99	$21.99	$21.87	2,531
2021-02-09	$21.17	$21.17	$21.17	$21.17	$21.06	53
2021-02-08	$21.17	$21.17	$21.17	$21.17	$21.06	23
2021-02-05	$21.72	$21.72	$21.17	$21.17	$21.06	581
2021-02-04	$20.71	$20.71	$20.71	$20.71	$20.60	1
2021-02-03	$20.71	$20.71	$20.71	$20.71	$20.60	180
2021-02-02	$20.93	$20.93	$20.93	$20.93	$20.82	150
2021-02-01	$21.20	$21.20	$21.20	$21.20	$21.09	2
2021-01-29	$21.20	$21.20	$21.20	$21.20	$21.09	30
2021-01-28	$21.20	$21.20	$21.20	$21.20	$21.09	1
2021-01-27	$21.20	$21.20	$21.20	$21.20	$21.09	1,013
2021-01-26	$21.20	$21.20	$21.20	$21.20	$21.09	0
2021-01-25	$21.20	$21.20	$21.20	$21.20	$21.09	1
2021-01-22	$21.20	$21.20	$21.20	$21.20	$21.09	582
2021-01-21	$22.07	$22.07	$22.07	$22.07	$21.95	31
2021-01-20	$22.07	$22.07	$22.07	$22.07	$21.95	10
2021-01-19	$22.07	$22.07	$22.07	$22.07	$21.95	4
2021-01-15	$22.18	$22.18	$21.65	$22.07	$21.95	1,050
2021-01-14	$21.90	$21.90	$21.75	$21.75	$21.63	4,046
2021-01-13	$20.56	$20.56	$20.56	$20.56	$20.45	2
2021-01-12	$20.56	$20.56	$20.56	$20.56	$20.45	9
2021-01-11	$20.56	$20.61	$20.56	$20.56	$20.45	3,006
2021-01-08	$19.53	$20.01	$19.53	$20.01	$19.90	601
2021-01-07	$20.79	$20.79	$20.79	$20.79	$20.68	1,001
2021-01-06	$20.06	$20.11	$19.92	$19.92	$19.81	904
2021-01-05	$19.52	$19.52	$19.52	$19.52	$19.42	232
2021-01-04	$19.52	$19.52	$19.52	$19.52	$19.42	603
2020-12-31	$19.05	$19.99	$19.05	$19.75	$19.64	4,186
2020-12-30	$19.05	$19.05	$19.05	$19.05	$18.95	418
2020-12-29	$18.41	$18.41	$18.41	$18.41	$18.31	1,600
2020-12-28	$18.85	$19.34	$18.85	$19.25	$19.15	1,535
2020-12-24	$19.18	$19.61	$19.18	$19.61	$19.51	1,001
2020-12-23	$19.86	$19.86	$19.57	$19.57	$19.47	1,870
2020-12-22	$19.80	$19.80	$19.80	$19.80	$19.69	35
2020-12-21	$19.80	$19.80	$19.80	$19.80	$19.69	244
2020-12-18	$19.58	$19.90	$19.58	$19.90	$19.79	390
2020-12-17	$19.90	$19.90	$19.90	$19.90	$19.79	0
2020-12-16	$19.85	$19.90	$19.85	$19.90	$19.79	530
2020-12-15	$20.00	$20.00	$20.00	$20.00	$19.89	492
2020-12-14	$19.62	$19.62	$19.62	$19.62	$19.52	282
2020-12-11	$20.88	$20.88	$20.88	$20.88	$20.76	1
2020-12-10	$20.88	$20.88	$20.88	$20.88	$20.76	49
2020-12-09	$20.63	$20.88	$20.63	$20.88	$20.76	576
2020-12-08	$20.66	$20.66	$20.66	$20.66	$20.55	101
2020-12-07	$20.40	$20.40	$20.40	$20.40	$20.29	334
2020-12-04	$21.90	$21.90	$21.90	$21.90	$21.78	412
2020-12-03	$22.20	$22.41	$22.10	$22.40	$22.28	4,538
2020-12-02	$24.44	$24.44	$24.44	$24.44	$24.31	8
2020-12-01	$24.44	$24.44	$24.44	$24.44	$24.31	169
2020-11-30	$23.68	$23.74	$23.68	$23.68	$23.55	2,911
2020-11-27	$23.57	$23.57	$23.57	$23.57	$23.44	0
2020-11-25	$23.57	$23.57	$23.57	$23.57	$23.44	21
2020-11-24	$23.57	$23.57	$23.57	$23.57	$23.44	117
2020-11-23	$23.68	$23.68	$23.57	$23.57	$23.44	722
2020-11-20	$23.08	$23.08	$23.08	$23.08	$22.96	1
2020-11-19	$23.08	$23.08	$23.08	$23.08	$22.96	1
2020-11-18	$23.08	$23.08	$23.08	$23.08	$22.96	7
2020-11-17	$23.08	$23.08	$23.08	$23.08	$22.96	126
2020-11-16	$23.38	$23.38	$23.38	$23.38	$23.26	50
2020-11-13	$23.38	$23.38	$23.38	$23.38	$23.26	12
2020-11-12	$23.38	$23.38	$23.38	$23.38	$23.26	249
2020-11-11	$25.17	$25.17	$25.17	$25.17	$25.04	51
2020-11-10	$25.17	$25.17	$25.17	$25.17	$25.04	26
2020-11-09	$25.00	$25.65	$25.00	$25.17	$25.04	906
2020-11-06	$24.00	$24.00	$24.00	$24.00	$23.87	296
2020-11-05	$23.40	$24.00	$23.40	$24.00	$23.87	671
2020-11-04	$22.35	$22.35	$22.35	$22.35	$22.23	6,620
2020-11-03	$22.00	$22.02	$21.70	$22.02	$21.90	827
2020-11-02	$21.47	$21.47	$21.47	$21.47	$21.36	201
2020-10-30	$22.24	$22.24	$22.24	$22.24	$22.12	1
2020-10-29	$22.24	$22.24	$22.24	$22.24	$22.12	1
2020-10-28	$22.24	$22.24	$22.24	$22.24	$22.12	9
2020-10-27	$22.24	$22.24	$22.24	$22.24	$22.12	1
2020-10-26	$22.46	$22.46	$22.24	$22.24	$22.12	950
2020-10-23	$23.29	$23.29	$23.29	$23.29	$23.16	16
2020-10-22	$23.29	$23.29	$23.29	$23.29	$23.16	423
2020-10-21	$24.00	$24.00	$24.00	$24.00	$23.87	79
2020-10-20	$24.00	$24.00	$24.00	$24.00	$23.87	681
2020-10-19	$24.94	$24.94	$24.94	$24.94	$24.81	23
2020-10-16	$24.94	$24.94	$24.94	$24.94	$24.81	8
2020-10-15	$24.94	$24.94	$24.94	$24.94	$24.81	30
2020-10-14	$24.94	$24.94	$24.94	$24.94	$24.81	2,801
2020-10-13	$24.87	$24.87	$24.87	$24.87	$24.74	10,026
2020-10-12	$24.11	$25.02	$24.11	$24.87	$24.74	12,232
2020-10-09	$23.67	$23.99	$23.67	$23.73	$23.60	329
2020-10-08	$23.91	$23.91	$23.91	$23.91	$23.78	6,753
2020-10-07	$23.43	$23.43	$23.43	$23.43	$23.30	311
2020-10-06	$23.62	$23.62	$23.62	$23.62	$23.49	161
2020-10-05	$23.65	$23.82	$23.50	$23.50	$23.37	2,211
2020-10-02	$23.73	$23.73	$22.77	$22.77	$22.64	917
2020-10-01	$23.01	$23.01	$23.01	$23.01	$22.88	1
2020-09-30	$23.01	$23.01	$23.01	$23.01	$22.88	66
2020-09-29	$23.01	$23.01	$23.01	$23.01	$22.88	303
2020-09-28	$22.92	$23.17	$22.92	$23.17	$23.05	2,052
2020-09-25	$22.70	$22.70	$22.70	$22.70	$22.58	1,020
2020-09-24	$22.55	$22.55	$22.13	$22.32	$22.20	1,815
2020-09-23	$22.45	$22.70	$22.45	$22.70	$22.57	576
2020-09-22	$22.44	$22.44	$22.44	$22.44	$22.32	76
2020-09-21	$22.44	$22.44	$22.44	$22.44	$22.32	2
2020-09-18	$21.79	$22.44	$21.79	$22.44	$22.32	7,447
2020-09-17	$20.38	$21.01	$20.38	$20.92	$20.81	2,440
2020-09-16	$20.62	$20.85	$20.62	$20.85	$20.73	1,600
2020-09-15	$19.70	$19.70	$19.70	$19.70	$19.59	3
2020-09-14	$19.70	$19.70	$19.70	$19.70	$19.59	6
2020-09-11	$19.70	$19.70	$19.70	$19.70	$19.59	1,020
2020-09-10	$19.50	$19.64	$19.50	$19.64	$19.54	765
2020-09-09	$20.00	$20.00	$20.00	$20.00	$19.89	87
2020-09-08	$20.00	$20.00	$20.00	$20.00	$19.89	0
2020-09-04	$20.00	$20.00	$20.00	$20.00	$19.89	681
2020-09-03	$20.99	$20.99	$20.99	$20.99	$20.88	80
2020-09-02	$20.94	$20.99	$20.90	$20.99	$20.88	10,223
2020-09-01	$20.20	$20.85	$20.20	$20.85	$20.74	1,968
2020-08-31	$20.42	$20.42	$20.00	$20.00	$19.90	329
2020-08-28	$20.84	$20.84	$20.84	$20.84	$20.72	15
2020-08-27	$20.84	$20.84	$20.84	$20.84	$20.72	0
2020-08-26	$20.85	$20.95	$20.80	$20.84	$20.72	9,191
2020-08-25	$20.63	$20.63	$20.63	$20.63	$20.52	204
2020-08-24	$20.60	$20.60	$20.40	$20.41	$20.30	3,290
2020-08-21	$20.66	$20.95	$20.63	$20.90	$20.79	4,668
2020-08-20	$20.50	$20.55	$20.43	$20.55	$20.44	1,600
2020-08-19	$20.70	$20.70	$20.70	$20.70	$20.59	532
2020-08-18	$20.42	$20.92	$20.42	$20.87	$20.75	6,953
2020-08-17	$19.60	$20.00	$19.60	$20.00	$19.89	4,262
2020-08-14	$19.50	$19.60	$19.41	$19.41	$19.31	1,548
2020-08-13	$19.17	$19.17	$18.99	$18.99	$18.89	409
2020-08-12	$19.32	$19.32	$19.32	$19.32	$19.21	47
2020-08-11	$19.32	$19.32	$19.32	$19.32	$19.21	99
2020-08-10	$19.32	$19.32	$19.32	$19.32	$19.21	1
2020-08-07	$19.17	$19.42	$19.13	$19.32	$19.21	3,832
2020-08-06	$17.89	$17.89	$17.89	$17.89	$17.79	30
2020-08-05	$17.83	$17.89	$17.83	$17.89	$17.79	1,202
2020-08-04	$17.63	$17.63	$17.63	$17.63	$17.54	60
2020-08-03	$17.88	$17.88	$17.63	$17.63	$17.54	600
2020-07-31	$18.00	$18.00	$18.00	$18.00	$17.90	1
2020-07-30	$18.00	$18.00	$18.00	$18.00	$17.90	1,790
2020-07-29	$18.00	$18.02	$18.00	$18.02	$17.92	856
2020-07-28	$17.56	$17.67	$17.56	$17.67	$17.58	316
2020-07-27	$17.00	$17.40	$17.00	$17.40	$17.31	1,125
2020-07-24	$16.75	$16.75	$16.75	$16.75	$16.66	0
2020-07-23	$16.75	$16.75	$16.75	$16.75	$16.66	297
2020-07-22	$16.41	$16.75	$16.41	$16.75	$16.66	297
2020-07-21	$16.52	$16.52	$16.52	$16.52	$16.43	156
2020-07-20	$16.34	$16.34	$16.34	$16.34	$16.25	100
2020-07-17	$16.38	$16.38	$16.38	$16.38	$16.29	171
2020-07-16	$16.30	$16.30	$16.30	$16.30	$16.21	115
2020-07-15	$17.25	$17.25	$17.25	$17.25	$17.16	1,015
2020-07-14	$16.80	$16.80	$16.80	$16.80	$16.71	572
2020-07-13	$16.77	$16.77	$16.77	$16.77	$16.68	120
2020-07-10	$16.77	$16.77	$16.77	$16.77	$16.68	410
2020-07-09	$17.06	$17.06	$16.92	$17.06	$16.97	643
2020-07-08	$17.26	$17.26	$17.08	$17.20	$17.11	5,048
2020-07-07	$17.00	$17.01	$17.00	$17.01	$16.92	479
2020-07-06	$16.44	$16.44	$16.44	$16.44	$16.35	359
2020-07-02	$17.00	$17.00	$17.00	$17.00	$16.91	401
2020-07-01	$16.87	$17.13	$16.34	$16.86	$16.77	3,599
2020-06-30	$17.25	$17.25	$17.25	$17.25	$17.16	41
2020-06-29	$17.00	$17.25	$17.00	$17.25	$17.16	401
2020-06-26	$18.28	$18.28	$18.28	$18.28	$18.18	50
2020-06-25	$18.28	$18.28	$18.28	$18.28	$18.18	4
2020-06-24	$18.28	$18.28	$18.28	$18.28	$18.18	0
2020-06-23	$18.20	$18.35	$18.15	$18.28	$18.18	1,057
2020-06-22	$17.60	$17.69	$17.56	$17.56	$17.47	631
2020-06-19	$17.99	$17.99	$17.82	$17.82	$17.72	376
2020-06-18	$18.39	$18.39	$18.01	$18.01	$17.91	2,853
2020-06-17	$17.60	$17.60	$17.60	$17.60	$17.51	144
2020-06-16	$17.77	$17.77	$17.77	$17.77	$17.68	427
2020-06-15	$17.88	$17.95	$17.88	$17.95	$17.85	792
2020-06-12	$17.66	$17.66	$17.66	$17.66	$17.57	298
2020-06-11	$18.18	$18.37	$18.18	$18.37	$18.27	4,701
2020-06-10	$18.20	$18.30	$18.06	$18.06	$17.96	4,877
2020-06-09	$18.27	$18.27	$18.19	$18.19	$18.09	697
2020-06-08	$18.10	$18.43	$17.95	$18.37	$18.27	4,592
2020-06-05	$18.78	$18.78	$17.66	$18.13	$18.03	13,069
2020-06-04	$19.20	$19.30	$19.20	$19.25	$19.15	3,829
2020-06-03	$17.93	$18.04	$17.69	$17.75	$17.65	6,835
2020-06-02	$17.53	$17.89	$17.53	$17.80	$17.71	10,215
2020-06-01	$18.50	$18.65	$18.01	$18.28	$18.18	8,211
2020-05-29	$18.46	$18.46	$17.34	$17.63	$17.53	11,146
2020-05-28	$16.69	$16.84	$16.69	$16.84	$16.75	2,666
2020-05-27	$17.13	$17.13	$17.13	$17.13	$17.04	22
2020-05-26	$16.96	$17.13	$16.68	$17.13	$17.04	771
2020-05-22	$17.85	$17.85	$17.34	$17.39	$17.30	2,873
2020-05-21	$17.85	$17.85	$17.85	$17.85	$17.75	133
2020-05-20	$18.10	$18.16	$17.85	$17.85	$17.75	1,699
2020-05-19	$18.01	$18.01	$17.85	$17.85	$17.75	694
2020-05-18	$18.54	$18.67	$18.54	$18.54	$18.44	2,503
2020-05-15	$17.81	$18.28	$17.81	$18.10	$18.00	2,606
2020-05-14	$17.50	$17.72	$17.34	$17.72	$17.63	882
2020-05-13	$18.75	$19.00	$18.40	$18.92	$18.82	3,962
2020-05-12	$18.25	$18.25	$18.25	$18.25	$18.15	835
2020-05-11	$18.25	$18.26	$17.70	$17.94	$17.84	2,898
2020-05-08	$18.05	$18.05	$18.00	$18.04	$17.95	3,348
2020-05-07	$17.31	$17.31	$17.31	$17.31	$17.22	15
2020-05-06	$17.76	$17.76	$17.15	$17.31	$17.22	1,526
2020-05-05	$17.77	$17.77	$17.67	$17.67	$17.58	716
2020-05-04	$17.09	$17.09	$17.09	$17.09	$16.99	14
2020-05-01	$17.03	$17.09	$17.03	$17.09	$16.99	904
2020-04-30	$18.19	$18.19	$17.30	$17.30	$17.21	1,207
2020-04-29	$18.00	$18.50	$18.00	$18.18	$18.08	3,548
2020-04-28	$17.90	$17.93	$17.81	$17.81	$17.71	1,472
2020-04-27	$17.80	$17.80	$17.80	$17.80	$17.71	623
2020-04-24	$17.55	$17.55	$17.55	$17.55	$17.46	50
2020-04-23	$17.60	$17.77	$17.55	$17.55	$17.46	770
2020-04-22	$17.28	$17.35	$17.28	$17.30	$17.21	4,810
2020-04-21	$17.37	$17.37	$17.37	$17.37	$17.27	2,432
2020-04-20	$17.90	$17.90	$17.77	$17.77	$17.68	1,451
2020-04-17	$18.00	$18.00	$17.88	$17.97	$17.87	7,510
2020-04-16	$17.57	$18.14	$17.57	$18.00	$17.90	7,755
2020-04-15	$17.17	$17.50	$17.17	$17.41	$17.32	2,245
2020-04-14	$17.02	$17.02	$17.02	$17.02	$16.93	0
2020-04-13	$16.84	$17.02	$16.84	$17.02	$16.93	1,154
2020-04-09	$17.31	$17.31	$17.31	$17.31	$17.22	1
2020-04-08	$16.50	$17.31	$16.50	$17.31	$17.22	5,428
2020-04-07	$14.75	$14.75	$14.75	$14.75	$14.67	1
2020-04-06	$14.75	$14.75	$14.75	$14.75	$14.67	201
2020-04-03	$16.20	$16.20	$16.20	$16.20	$16.11	1
2020-04-02	$16.20	$16.20	$16.20	$16.20	$16.11	0
2020-04-01	$16.20	$16.20	$16.20	$16.20	$16.11	82
2020-03-31	$16.00	$16.20	$15.99	$16.20	$16.11	4,176
2020-03-30	$15.40	$15.80	$15.40	$15.78	$15.70	8,319
2020-03-27	$14.12	$14.12	$14.12	$14.12	$14.04	1
2020-03-26	$14.12	$14.12	$14.12	$14.12	$14.04	2
2020-03-25	$14.12	$14.12	$14.12	$14.12	$14.04	1
2020-03-24	$13.80	$14.12	$13.80	$14.12	$14.04	2,100
2020-03-23	$14.00	$14.00	$14.00	$14.00	$13.93	2,462
2020-03-20	$14.13	$15.89	$14.13	$15.67	$15.59	14,176
2020-03-19	$14.41	$14.99	$14.41	$14.47	$14.39	2,706
2020-03-18	$13.45	$14.00	$13.45	$14.00	$13.93	6,111
2020-03-17	$13.60	$13.75	$13.46	$13.75	$13.68	1,750
2020-03-16	$12.28	$12.28	$12.06	$12.14	$12.08	18,709
2020-03-13	$13.40	$13.45	$12.76	$12.80	$12.73	4,007
2020-03-12	$13.47	$13.47	$13.47	$13.47	$13.40	4,050
2020-03-11	$13.72	$14.18	$13.72	$14.18	$14.10	2,836
2020-03-10	$13.58	$14.14	$13.58	$14.14	$14.06	2,679
2020-03-09	$14.24	$14.24	$14.24	$14.24	$14.16	301
2020-03-06	$14.24	$14.24	$14.24	$14.24	$14.16	1
2020-03-05	$14.34	$14.34	$14.24	$14.24	$14.16	400
2020-03-04	$14.21	$14.21	$14.21	$14.21	$14.13	2
2020-03-03	$14.21	$14.21	$14.21	$14.21	$14.13	402
2020-03-02	$13.83	$13.83	$13.83	$13.83	$13.76	1
2020-02-28	$13.83	$13.83	$13.83	$13.83	$13.76	2
2020-02-27	$13.83	$13.95	$13.83	$13.83	$13.76	5,333
2020-02-26	$14.80	$14.80	$14.80	$14.80	$14.72	155
2020-02-25	$14.69	$14.69	$14.69	$14.69	$14.61	115
2020-02-24	$14.11	$14.30	$14.11	$14.30	$14.22	2,144
2020-02-21	$15.34	$15.34	$15.34	$15.34	$15.25	34
2020-02-20	$15.34	$15.34	$15.34	$15.34	$15.25	10
2020-02-19	$15.34	$15.34	$15.34	$15.34	$15.25	210
2020-02-18	$14.85	$14.85	$14.85	$14.85	$14.77	5
2020-02-14	$14.85	$14.85	$14.85	$14.85	$14.77	500
2020-02-13	$15.25	$15.25	$15.25	$15.25	$15.17	0
2020-02-12	$15.25	$15.25	$15.25	$15.25	$15.17	255
2020-02-11	$15.35	$15.47	$15.25	$15.25	$15.17	2,153
2020-02-10	$14.87	$15.25	$14.79	$15.25	$15.17	11,066
2020-02-07	$14.35	$14.66	$14.35	$14.66	$14.58	513
2020-02-06	$13.64	$13.64	$13.64	$13.64	$13.57	11
2020-02-05	$13.70	$13.70	$13.64	$13.64	$13.57	3,992
2020-02-04	$14.01	$14.19	$14.01	$14.19	$14.11	1,616
2020-02-03	$13.51	$13.51	$13.51	$13.51	$13.44	91
2020-01-31	$13.51	$13.51	$13.51	$13.51	$13.44	44
2020-01-30	$13.51	$13.51	$13.51	$13.51	$13.44	93
2020-01-29	$13.51	$13.51	$13.51	$13.51	$13.44	251
2020-01-28	$14.34	$14.34	$14.34	$14.34	$14.26	1
2020-01-27	$14.34	$14.34	$14.34	$14.34	$14.26	57
2020-01-24	$14.34	$14.34	$14.34	$14.34	$14.26	171
2020-01-23	$14.07	$14.34	$14.07	$14.34	$14.26	10,526
2020-01-22	$13.54	$13.68	$13.54	$13.68	$13.61	2,605
2020-01-21	$13.55	$13.55	$13.40	$13.40	$13.32	1,143
2020-01-17	$13.28	$13.40	$13.28	$13.40	$13.33	801
2020-01-16	$13.41	$13.41	$13.41	$13.41	$13.34	201
2020-01-15	$13.28	$13.32	$13.28	$13.32	$13.25	301
2020-01-14	$13.40	$13.40	$13.34	$13.34	$13.27	304
2020-01-13	$13.49	$13.49	$13.40	$13.40	$13.33	1,840
2020-01-10	$13.49	$13.69	$13.42	$13.60	$13.53	2,150
2020-01-09	$13.61	$13.61	$13.61	$13.61	$13.54	0
2020-01-08	$13.61	$13.61	$13.61	$13.61	$13.54	8
2020-01-07	$13.61	$13.61	$13.61	$13.61	$13.54	203
2020-01-06	$13.57	$13.73	$13.57	$13.73	$13.65	2,928
2020-01-03	$13.15	$13.30	$13.15	$13.30	$13.23	4,213
2020-01-02	$13.40	$13.50	$13.35	$13.35	$13.28	2,933
2019-12-31	$13.11	$13.35	$13.11	$13.35	$13.28	2,501
2019-12-30	$13.17	$13.35	$13.17	$13.35	$13.27	13,261
2019-12-27	$13.29	$13.29	$13.29	$13.29	$13.22	7,322
2019-12-26	$13.47	$13.47	$13.47	$13.47	$13.40	119
2019-12-24	$13.13	$13.13	$13.13	$13.13	$13.06	21
2019-12-23	$13.08	$13.61	$13.08	$13.13	$13.06	1,642
2019-12-20	$12.99	$13.18	$12.99	$13.11	$13.04	4,187
2019-12-19	$12.66	$12.80	$12.66	$12.80	$12.73	2,119
2019-12-18	$12.56	$12.56	$12.56	$12.56	$12.49	853
2019-12-17	$12.52	$12.59	$12.52	$12.59	$12.52	1,303
2019-12-16	$12.25	$12.25	$12.25	$12.25	$12.18	58
2019-12-13	$12.25	$12.25	$12.25	$12.25	$12.18	0
2019-12-12	$12.26	$12.26	$12.25	$12.25	$12.18	1,182
2019-12-11	$12.01	$12.23	$12.01	$12.23	$12.16	1,426
2019-12-10	$11.98	$11.98	$11.98	$11.98	$11.92	1
2019-12-09	$11.98	$11.98	$11.98	$11.98	$11.92	51
2019-12-06	$11.98	$12.04	$11.98	$11.98	$11.92	1,186
2019-12-05	$11.58	$11.58	$11.58	$11.58	$11.52	601
2019-12-04	$11.61	$11.61	$11.61	$11.61	$11.55	121
2019-12-03	$11.36	$11.60	$11.36	$11.60	$11.53	401
2019-12-02	$11.50	$11.50	$11.50	$11.50	$11.44	366
2019-11-29	$11.49	$11.49	$11.49	$11.49	$11.43	1
2019-11-27	$11.49	$11.49	$11.49	$11.49	$11.43	19
2019-11-26	$11.49	$11.49	$11.49	$11.49	$11.43	1
2019-11-25	$11.31	$11.49	$11.31	$11.49	$11.43	201
2019-11-22	$11.81	$11.81	$11.62	$11.81	$11.75	3,666
2019-11-21	$11.63	$11.63	$11.63	$11.63	$11.57	172
2019-11-20	$11.65	$11.65	$11.63	$11.63	$11.57	6,184
2019-11-19	$11.70	$11.70	$11.70	$11.70	$11.64	1
2019-11-18	$11.70	$11.70	$11.70	$11.70	$11.64	950
2019-11-15	$11.65	$11.65	$11.65	$11.65	$11.59	1,266
2019-11-14	$11.23	$11.23	$11.23	$11.23	$11.17	270
2019-11-13	$11.47	$11.47	$11.47	$11.47	$11.41	440
2019-11-12	$11.68	$11.68	$11.50	$11.50	$11.44	500
2019-11-11	$11.58	$11.58	$11.58	$11.58	$11.52	1
2019-11-08	$11.58	$11.58	$11.58	$11.58	$11.52	194
2019-11-07	$11.58	$11.58	$11.58	$11.58	$11.52	0
2019-11-06	$11.57	$11.58	$11.57	$11.58	$11.52	601
2019-11-05	$11.72	$11.72	$11.72	$11.72	$11.66	162
2019-11-04	$11.72	$11.72	$11.72	$11.72	$11.66	359
2019-11-01	$11.75	$11.75	$11.75	$11.75	$11.69	0
2019-10-31	$11.75	$11.75	$11.75	$11.75	$11.69	47
2019-10-30	$11.74	$11.75	$11.69	$11.75	$11.69	9,659
2019-10-29	$11.60	$11.60	$11.60	$11.60	$11.54	5,605
2019-10-28	$11.80	$11.80	$11.80	$11.80	$11.74	1,083
2019-10-25	$11.48	$11.74	$11.48	$11.74	$11.68	535
2019-10-24	$11.80	$11.80	$11.80	$11.80	$11.74	643
2019-10-23	$11.80	$11.80	$11.80	$11.80	$11.74	200
2019-10-22	$11.62	$11.75	$11.62	$11.75	$11.69	1,858
2019-10-21	$11.49	$11.49	$11.49	$11.49	$11.43	1
2019-10-18	$11.49	$11.49	$11.49	$11.49	$11.43	2
2019-10-17	$11.48	$11.49	$11.48	$11.49	$11.43	460
2019-10-16	$11.41	$11.41	$11.41	$11.41	$11.35	0
2019-10-15	$11.43	$11.46	$11.41	$11.41	$11.35	3,899
2019-10-14	$11.16	$11.16	$11.16	$11.16	$11.10	977
2019-10-11	$11.12	$11.29	$11.12	$11.29	$11.22	211
2019-10-10	$11.35	$11.35	$11.35	$11.35	$11.29	14,749
2019-10-09	$11.43	$11.43	$11.43	$11.43	$11.37	30
2019-10-08	$11.50	$11.61	$11.43	$11.43	$11.37	15,964
2019-10-07	$11.63	$11.63	$11.63	$11.63	$11.57	1,358
2019-10-04	$11.63	$11.63	$11.50	$11.55	$11.49	732
2019-10-03	$11.37	$11.37	$11.37	$11.37	$11.31	1
2019-10-02	$11.37	$11.37	$11.37	$11.37	$11.31	24
2019-10-01	$11.37	$11.37	$11.37	$11.37	$11.31	28
2019-09-30	$11.35	$11.37	$11.28	$11.37	$11.31	3,995
2019-09-27	$11.20	$11.20	$11.20	$11.20	$11.14	249
2019-09-26	$11.55	$11.56	$11.51	$11.56	$11.49	1,503
2019-09-25	$11.59	$11.59	$11.59	$11.59	$11.53	0
2019-09-24	$11.59	$11.59	$11.59	$11.59	$11.53	0
2019-09-23	$11.59	$11.59	$11.59	$11.59	$11.53	623
2019-09-20	$11.50	$11.72	$11.50	$11.69	$11.63	3,776
2019-09-19	$11.57	$11.57	$11.57	$11.57	$11.51	300
2019-09-18	$11.45	$11.70	$11.45	$11.70	$11.64	650
2019-09-17	$11.53	$11.53	$11.53	$11.53	$11.47	891
2019-09-16	$11.43	$11.43	$11.43	$11.43	$11.37	301
2019-09-13	$11.40	$11.40	$11.40	$11.40	$11.34	300
2019-09-12	$11.38	$11.38	$11.38	$11.38	$11.32	0
2019-09-11	$11.43	$11.43	$11.38	$11.38	$11.32	275
2019-09-10	$11.27	$11.37	$11.27	$11.37	$11.31	201
2019-09-09	$11.54	$11.54	$11.54	$11.54	$11.48	1,008
2019-09-06	$11.45	$11.45	$11.45	$11.45	$11.39	551
2019-09-05	$11.57	$11.60	$11.57	$11.59	$11.53	10,240
2019-09-04	$11.46	$11.60	$11.46	$11.60	$11.54	9,506
2019-09-03	$11.50	$11.63	$11.50	$11.63	$11.57	1,901
2019-08-30	$11.09	$11.09	$11.09	$11.09	$11.03	1,682
2019-08-29	$10.90	$10.90	$10.90	$10.90	$10.84	0
2019-08-28	$10.90	$10.90	$10.90	$10.90	$10.84	18
2019-08-27	$10.90	$10.90	$10.90	$10.90	$10.84	56
2019-08-26	$10.77	$10.90	$10.77	$10.90	$10.84	3,001
2019-08-23	$10.86	$10.86	$10.80	$10.82	$10.76	1,201
2019-08-22	$10.91	$10.92	$10.91	$10.92	$10.87	686
2019-08-21	$11.11	$11.27	$11.11	$11.27	$11.21	9,609
2019-08-20	$11.09	$11.09	$11.03	$11.03	$10.97	401
2019-08-19	$11.23	$11.23	$11.23	$11.23	$11.17	137
2019-08-16	$10.98	$10.98	$10.98	$10.98	$10.92	431
2019-08-15	$10.97	$10.97	$10.97	$10.97	$10.91	603
2019-08-14	$10.96	$10.96	$10.96	$10.96	$10.90	100
2019-08-13	$11.10	$11.10	$11.07	$11.07	$11.01	1,300
2019-08-12	$10.86	$10.94	$10.86	$10.94	$10.88	366
2019-08-09	$10.95	$10.95	$10.90	$10.93	$10.87	17,101
2019-08-08	$11.00	$11.06	$11.00	$11.01	$10.95	17,225
2019-08-07	$10.50	$10.67	$10.01	$10.67	$10.61	28,324
2019-08-06	$9.53	$9.54	$9.46	$9.54	$9.49	2,904
2019-08-05	$9.30	$9.32	$9.30	$9.30	$9.25	501
2019-08-02	$9.23	$9.23	$9.23	$9.23	$9.18	100
2019-08-01	$9.51	$9.51	$9.42	$9.42	$9.37	425
2019-07-31	$9.37	$9.39	$9.37	$9.39	$9.33	389
2019-07-30	$9.50	$9.50	$9.50	$9.50	$9.45	1
2019-07-29	$9.50	$9.50	$9.50	$9.50	$9.45	505
2019-07-26	$9.60	$9.60	$9.60	$9.60	$9.55	11,547
2019-07-25	$9.82	$9.82	$9.82	$9.82	$9.77	360
2019-07-24	$9.82	$9.82	$9.82	$9.82	$9.77	1,970
2019-07-23	$9.74	$9.75	$9.74	$9.75	$9.70	5,414
2019-07-22	$9.55	$9.55	$9.55	$9.55	$9.50	621
2019-07-19	$9.48	$9.50	$9.48	$9.50	$9.45	1,245
2019-07-18	$9.31	$9.49	$9.31	$9.41	$9.36	14,913
2019-07-17	$9.54	$9.65	$9.54	$9.65	$9.60	685
2019-07-16	$9.95	$9.95	$9.81	$9.81	$9.76	363
2019-07-15	$9.82	$9.85	$9.82	$9.85	$9.80	28,871
2019-07-12	$9.68	$9.75	$9.68	$9.71	$9.66	60,386
2019-07-11	$9.62	$9.62	$9.51	$9.51	$9.46	20,502
2019-07-10	$9.73	$9.73	$9.72	$9.73	$9.68	34,402
2019-07-09	$9.61	$9.65	$9.60	$9.65	$9.60	48,911
2019-07-08	$9.64	$9.68	$9.64	$9.65	$9.60	21,978
2019-07-05	$9.54	$9.62	$9.54	$9.62	$9.57	34,603
2019-07-03	$9.57	$9.58	$9.57	$9.58	$9.53	20,001
2019-07-02	$9.27	$9.35	$9.27	$9.35	$9.30	41,648
2019-07-01	$9.30	$9.30	$9.20	$9.20	$9.15	5,256
2019-06-28	$9.39	$9.39	$9.29	$9.29	$9.24	22,601
2019-06-27	$9.39	$9.39	$9.39	$9.39	$9.34	60,028
2019-06-26	$9.34	$9.34	$9.34	$9.34	$9.29	5,132
2019-06-25	$9.42	$9.50	$9.42	$9.44	$9.39	1,300
2019-06-24	$9.47	$9.53	$9.47	$9.51	$9.46	3,227
2019-06-21	$9.28	$9.28	$9.28	$9.28	$9.23	200
2019-06-20	$9.35	$9.41	$9.35	$9.41	$9.36	7,526
2019-06-19	$9.19	$9.32	$9.19	$9.32	$9.27	6,233
2019-06-18	$9.09	$9.18	$9.09	$9.17	$9.12	5,160
2019-06-17	$9.18	$9.28	$9.18	$9.24	$9.19	5,229
2019-06-14	$9.16	$9.23	$9.16	$9.23	$9.18	6,520
2019-06-13	$9.35	$9.36	$9.35	$9.36	$9.31	2,700
2019-06-12	$9.60	$9.60	$9.46	$9.46	$9.41	3,014
2019-06-11	$9.66	$9.66	$9.66	$9.66	$9.61	301
2019-06-10	$9.75	$9.75	$9.73	$9.73	$9.68	7,918
2019-06-07	$9.60	$9.63	$9.60	$9.63	$9.58	2,918
2019-06-06	$9.59	$9.65	$9.59	$9.64	$9.59	2,701
2019-06-05	$9.58	$9.62	$9.58	$9.62	$9.57	2,986
2019-06-04	$9.29	$9.49	$9.29	$9.49	$9.44	4,086
2019-06-03	$9.37	$9.38	$9.37	$9.38	$9.33	1,211
2019-05-31	$9.41	$9.50	$9.41	$9.50	$9.45	6,719
2019-05-30	$9.41	$9.47	$9.41	$9.46	$9.41	3,038
2019-05-29	$9.54	$9.57	$9.48	$9.54	$9.49	3,256
2019-05-28	$9.72	$9.72	$9.62	$9.62	$9.57	3,845
2019-05-24	$9.73	$9.73	$9.73	$9.73	$9.68	318
2019-05-23	$9.38	$9.40	$9.38	$9.40	$9.35	3,108
2019-05-22	$9.62	$9.62	$9.62	$9.62	$9.57	2,968
2019-05-21	$9.38	$9.40	$9.38	$9.38	$9.33	3,499
2019-05-20	$9.36	$9.41	$9.36	$9.41	$9.36	2,969
2019-05-17	$10.19	$10.19	$10.16	$10.16	$10.11	9,267
2019-05-16	$10.22	$10.32	$10.22	$10.27	$10.22	19,551
2019-05-15	$9.70	$9.75	$9.61	$9.70	$9.65	5,301
2019-05-14	$9.38	$9.50	$9.38	$9.46	$9.41	16,146
2019-05-13	$9.92	$9.98	$9.90	$9.98	$9.92	4,208
2019-05-10	$10.06	$10.12	$10.06	$10.12	$10.07	3,903
2019-05-09	$9.81	$10.00	$9.81	$10.00	$9.95	544
2019-05-08	$9.88	$9.91	$9.88	$9.91	$9.86	2,981
2019-05-07	$9.98	$10.05	$9.98	$10.05	$10.00	11,101
2019-05-06	$10.06	$10.06	$9.89	$9.94	$9.89	3,479
2019-05-03	$10.04	$10.05	$10.03	$10.05	$10.00	5,655
2019-05-02	$10.00	$10.00	$10.00	$10.00	$9.95	1,350
2019-05-01	$10.00	$10.00	$9.75	$9.96	$9.91	5,669
2019-04-30	$10.02	$10.02	$9.99	$9.99	$9.94	11,761
2019-04-29	$10.09	$10.09	$9.97	$10.00	$9.95	1,252
2019-04-26	$9.97	$10.02	$9.97	$10.02	$9.97	7,936
2019-04-25	$10.06	$10.11	$10.05	$10.10	$10.05	50,199
2019-04-24	$9.87	$10.03	$9.87	$10.00	$9.95	12,946
2019-04-23	$9.93	$10.03	$9.93	$10.02	$9.97	12,986
2019-04-22	$9.89	$10.05	$9.89	$9.96	$9.91	2,500
2019-04-18	$9.77	$10.02	$9.77	$9.92	$9.87	15,213
2019-04-17	$10.15	$10.28	$9.70	$10.09	$10.04	15,649
2019-04-16	$10.10	$10.12	$10.09	$10.12	$10.07	1,771
2019-04-15	$10.07	$10.15	$10.07	$10.13	$10.08	2,512
2019-04-12	$10.11	$10.18	$10.10	$10.12	$10.07	8,295
2019-04-11	$10.16	$10.17	$10.05	$10.05	$10.00	7,766
2019-04-10	$10.05	$10.61	$9.99	$10.06	$10.01	26,896
2019-04-09	$9.93	$9.95	$9.92	$9.94	$9.89	1,888
2019-04-08	$9.84	$10.10	$9.84	$10.00	$9.95	5,697
2019-04-05	$9.76	$9.76	$9.61	$9.64	$9.59	3,004
2019-04-04	$9.70	$9.79	$9.70	$9.74	$9.69	3,411
2019-04-03	$9.47	$9.56	$9.44	$9.55	$9.50	5,838
2019-04-02	$9.85	$9.92	$9.85	$9.89	$9.84	1,764
2019-04-01	$10.04	$10.10	$10.00	$10.10	$10.05	3,373
2019-03-29	$10.00	$10.00	$10.00	$10.00	$9.95	1,989
2019-03-28	$9.51	$9.75	$9.51	$9.75	$9.70	1,917
2019-03-27	$9.65	$9.75	$9.47	$9.47	$9.42	1,183
2019-03-26	$9.80	$9.80	$9.46	$9.56	$9.51	5,655
2019-03-25	$10.16	$10.16	$10.15	$10.15	$10.10	10,219
2019-03-22	$9.97	$10.44	$9.97	$10.44	$10.38	524
2019-03-21	$10.30	$10.30	$10.23	$10.23	$10.18	681
2019-03-20	$10.31	$10.31	$10.15	$10.25	$10.20	878
2019-03-19	$10.18	$10.18	$10.18	$10.18	$10.13	403
2019-03-18	$10.25	$10.25	$10.23	$10.23	$10.18	469
2019-03-15	$10.10	$10.45	$10.06	$10.45	$10.39	2,570
2019-03-14	$10.35	$10.35	$10.35	$10.35	$10.29	9
2019-03-13	$10.44	$10.44	$10.35	$10.35	$10.29	718
2019-03-12	$10.05	$10.05	$10.05	$10.05	$10.00	117
2019-03-11	$9.85	$10.29	$9.85	$10.05	$10.00	4,127
2019-03-08	$10.00	$10.04	$9.67	$9.90	$9.85	5,552
2019-03-07	$10.87	$10.87	$10.28	$10.35	$10.29	1,734
2019-03-06	$11.09	$11.13	$11.00	$11.07	$11.01	3,523
2019-03-05	$11.18	$11.35	$11.11	$11.35	$11.29	1,317
2019-03-04	$11.29	$11.39	$11.29	$11.35	$11.29	2,211
2019-03-01	$11.26	$11.29	$11.26	$11.29	$11.23	379
2019-02-28	$11.25	$11.30	$11.25	$11.27	$11.21	3,125
2019-02-27	$11.20	$11.28	$11.12	$11.20	$11.14	15,541
2019-02-26	$11.07	$11.20	$11.03	$11.20	$11.14	28,850
2019-02-25	$11.13	$11.13	$10.50	$10.83	$10.77	26,728
2019-02-22	$11.20	$11.21	$11.10	$11.13	$11.07	3,438
2019-02-21	$11.34	$11.34	$11.34	$11.34	$11.28	219
2019-02-20	$11.30	$11.33	$11.30	$11.30	$11.24	425
2019-02-19	$11.33	$11.44	$11.33	$11.44	$11.38	3,919
2019-02-15	$11.50	$11.64	$11.50	$11.60	$11.54	8,118
2019-02-14	$11.60	$11.79	$11.25	$11.79	$11.73	2,614
2019-02-13	$11.70	$11.72	$11.60	$11.63	$11.57	3,255
2019-02-12	$11.67	$11.70	$11.54	$11.70	$11.64	2,866
2019-02-11	$11.58	$11.68	$11.58	$11.68	$11.62	747
2019-02-08	$11.85	$11.85	$11.51	$11.75	$11.69	3,035
2019-02-07	$11.79	$12.15	$11.75	$12.01	$11.95	8,305
2019-02-06	$11.88	$11.88	$11.88	$11.88	$11.82	23
2019-02-05	$12.10	$12.25	$11.85	$11.88	$11.82	2,767
2019-02-04	$11.75	$11.85	$11.63	$11.85	$11.79	9,471
2019-02-01	$12.00	$12.00	$11.52	$11.52	$11.46	5,736
2019-01-31	$11.36	$11.72	$11.36	$11.66	$11.60	4,058
2019-01-30	$11.40	$11.47	$11.39	$11.40	$11.34	2,566
2019-01-29	$11.50	$11.60	$11.50	$11.57	$11.51	2,132
2019-01-28	$12.05	$12.13	$11.47	$11.54	$11.48	9,150
2019-01-25	$11.49	$11.81	$11.47	$11.81	$11.75	2,466
2019-01-24	$11.61	$12.15	$11.48	$11.55	$11.49	3,305
2019-01-23	$11.32	$11.42	$11.32	$11.36	$11.30	1,548
2019-01-22	$11.73	$11.73	$11.46	$11.60	$11.54	6,189
2019-01-18	$12.01	$12.35	$12.01	$12.04	$11.98	2,762
2019-01-17	$12.17	$12.37	$12.00	$12.37	$12.30	4,744
2019-01-16	$12.15	$12.20	$12.10	$12.18	$12.12	12,840
2019-01-15	$11.97	$11.97	$11.97	$11.97	$11.91	285
2019-01-14	$11.93	$11.93	$11.51	$11.61	$11.55	6,693
2019-01-11	$11.71	$11.72	$11.53	$11.55	$11.49	5,903
2019-01-10	$11.62	$11.71	$11.57	$11.71	$11.65	4,718
2019-01-09	$11.64	$11.71	$11.60	$11.61	$11.55	2,366
2019-01-08	$11.46	$11.53	$11.46	$11.46	$11.40	1,106
2019-01-07	$11.51	$11.85	$11.51	$11.55	$11.49	1,495
2019-01-04	$11.50	$11.99	$11.50	$11.60	$11.54	17,106
2019-01-03	$11.00	$11.27	$10.70	$11.22	$11.16	5,790
2019-01-02	$11.45	$11.45	$11.45	$11.45	$11.39	2,791
2018-12-31	$10.70	$11.39	$10.70	$11.39	$11.33	1,268
2018-12-28	$10.77	$10.80	$10.77	$10.80	$10.74	403
2018-12-27	$10.85	$10.85	$10.85	$10.85	$10.79	155
2018-12-26	$10.64	$10.85	$10.64	$10.76	$10.70	1,542
2018-12-24	$10.80	$10.80	$10.65	$10.65	$10.59	380
2018-12-21	$10.63	$10.63	$10.50	$10.51	$10.45	1,457
2018-12-20	$10.85	$10.85	$10.71	$10.84	$10.78	2,122
2018-12-19	$10.69	$10.85	$10.69	$10.70	$10.64	10,309
2018-12-18	$11.03	$11.10	$10.99	$11.05	$10.99	1,866
2018-12-17	$11.42	$11.42	$11.24	$11.28	$11.22	4,853
2018-12-14	$11.42	$11.48	$11.42	$11.48	$11.42	1,218
2018-12-13	$12.01	$12.01	$11.55	$11.55	$11.49	6,860
2018-12-12	$12.05	$12.17	$12.05	$12.16	$12.10	4,362
2018-12-11	$12.14	$12.17	$11.74	$11.98	$11.92	4,830
2018-12-10	$11.88	$11.94	$11.55	$11.55	$11.49	4,322
2018-12-07	$11.76	$11.93	$11.76	$11.88	$11.82	3,779
2018-12-06	$11.75	$12.16	$11.67	$11.68	$11.62	4,666
2018-12-04	$12.20	$12.20	$11.80	$11.80	$11.74	6,303
2018-12-03	$12.30	$12.43	$12.14	$12.14	$12.08	1,492
2018-11-30	$12.18	$12.26	$12.17	$12.23	$12.16	6,360
2018-11-29	$11.97	$12.03	$11.78	$12.00	$11.94	8,584
2018-11-28	$11.84	$12.00	$11.51	$11.95	$11.89	30,028
2018-11-27	$10.84	$10.84	$10.65	$10.69	$10.63	2,412
2018-11-26	$10.50	$10.60	$10.50	$10.50	$10.44	2,315
2018-11-21	$10.35	$10.35	$10.35	$10.35	$10.29	0
2018-11-20	$9.98	$10.35	$9.98	$10.35	$10.29	1,694
2018-11-19	$10.73	$10.73	$10.64	$10.68	$10.62	3,086
2018-11-16	$10.60	$10.65	$10.60	$10.65	$10.59	648
2018-11-15	$10.75	$10.75	$10.75	$10.75	$10.69	7
2018-11-14	$10.75	$10.75	$10.75	$10.75	$10.69	312
2018-11-13	$10.67	$10.67	$10.66	$10.66	$10.60	1,010
2018-11-12	$10.90	$10.90	$10.79	$10.81	$10.75	1,255
2018-11-09	$10.99	$11.05	$10.99	$11.03	$10.97	1,697
2018-11-08	$11.05	$11.05	$11.00	$11.00	$10.94	1,688
2018-11-07	$10.77	$11.11	$10.65	$11.07	$11.01	12,499
2018-11-06	$10.11	$10.48	$10.05	$10.40	$10.34	11,444
2018-11-05	$9.02	$9.20	$9.02	$9.20	$9.15	301
2018-11-02	$9.47	$9.47	$9.47	$9.47	$9.42	24
2018-11-01	$9.47	$9.98	$9.47	$9.47	$9.42	539
2018-10-31	$9.46	$9.46	$9.46	$9.46	$9.41	252
2018-10-30	$9.04	$9.04	$9.04	$9.04	$8.99	28
2018-10-29	$9.21	$9.21	$8.76	$9.04	$8.99	1,214
2018-10-26	$9.11	$9.28	$9.10	$9.17	$9.12	4,621
2018-10-25	$9.23	$9.45	$9.23	$9.28	$9.23	1,723
2018-10-24	$9.40	$9.42	$9.17	$9.42	$9.37	503
2018-10-23	$9.47	$9.47	$9.47	$9.47	$9.42	53
2018-10-22	$9.58	$9.58	$9.28	$9.47	$9.42	8,351
2018-10-19	$9.58	$9.62	$9.57	$9.62	$9.57	1,809
2018-10-18	$9.81	$9.81	$9.61	$9.65	$9.60	648
2018-10-17	$9.56	$9.73	$9.56	$9.73	$9.68	648
2018-10-16	$9.39	$9.51	$9.39	$9.51	$9.46	3,972
2018-10-15	$9.40	$9.40	$9.14	$9.26	$9.21	7,149
2018-10-12	$9.50	$9.55	$9.40	$9.49	$9.44	3,240
2018-10-11	$9.55	$9.64	$9.54	$9.55	$9.50	2,311
2018-10-10	$9.60	$9.79	$9.60	$9.76	$9.71	9,827
2018-10-09	$9.75	$9.75	$9.63	$9.74	$9.69	2,391
2018-10-08	$9.81	$9.85	$9.78	$9.85	$9.80	1,557
2018-10-05	$9.79	$9.84	$9.77	$9.77	$9.72	2,490
2018-10-04	$9.73	$9.78	$9.69	$9.69	$9.64	1,019
2018-10-03	$9.86	$9.86	$9.75	$9.78	$9.73	1,695
2018-10-02	$10.04	$10.04	$9.89	$9.89	$9.84	6,917
2018-10-01	$10.21	$10.27	$10.16	$10.25	$10.20	4,319
2018-09-28	$10.16	$10.16	$10.05	$10.09	$10.04	3,882
2018-09-27	$10.25	$10.28	$10.24	$10.28	$10.23	2,531
2018-09-26	$10.21	$10.45	$10.21	$10.40	$10.34	1,234
2018-09-25	$10.09	$10.24	$10.09	$10.17	$10.12	5,954
2018-09-24	$10.01	$10.01	$9.98	$10.01	$9.96	2,206
2018-09-21	$10.07	$10.13	$10.04	$10.04	$9.99	3,998
2018-09-20	$10.10	$10.10	$10.05	$10.07	$10.02	3,560
2018-09-19	$10.13	$10.13	$10.04	$10.08	$10.03	4,332
2018-09-18	$9.97	$10.19	$9.97	$10.19	$10.14	2,547
2018-09-17	$10.03	$10.12	$9.45	$10.10	$10.05	22,643
2018-09-14	$10.10	$10.17	$10.00	$10.10	$10.05	1,871
2018-09-13	$10.11	$10.16	$10.07	$10.07	$10.02	2,959
2018-09-12	$10.21	$10.28	$10.13	$10.17	$10.12	27,682
2018-09-11	$10.25	$10.36	$10.25	$10.28	$10.23	6,231
2018-09-10	$10.42	$10.42	$10.20	$10.31	$10.25	17,880
2018-09-07	$10.55	$10.57	$10.42	$10.42	$10.36	2,427
2018-09-06	$10.77	$10.77	$10.59	$10.59	$10.53	8,972
2018-09-05	$10.88	$10.89	$10.75	$10.77	$10.71	7,196
2018-09-04	$10.84	$10.85	$10.70	$10.75	$10.69	6,448
2018-08-31	$10.74	$10.98	$10.62	$10.77	$10.71	16,854
2018-08-30	$10.46	$10.58	$10.46	$10.56	$10.50	3,561
2018-08-29	$10.45	$10.54	$10.36	$10.38	$10.32	24,854
2018-08-28	$10.61	$10.75	$10.57	$10.72	$10.66	32,212
2018-08-27	$10.57	$10.88	$10.57	$10.66	$10.60	25,608
2018-08-24	$10.35	$10.44	$10.35	$10.42	$10.36	16,200
2018-08-23	$10.15	$10.28	$10.00	$10.00	$9.95	10,886
2018-08-22	$10.30	$10.42	$10.30	$10.36	$10.30	9,441
2018-08-21	$9.86	$10.23	$9.83	$10.22	$10.17	12,647
2018-08-20	$9.65	$9.74	$9.65	$9.67	$9.62	3,017
2018-08-17	$9.25	$9.59	$9.25	$9.55	$9.50	3,696
2018-08-16	$9.50	$9.50	$9.39	$9.43	$9.38	4,142
2018-08-15	$9.48	$9.55	$9.46	$9.55	$9.50	6,475
2018-08-14	$9.47	$9.47	$9.41	$9.44	$9.39	5,717
2018-08-13	$9.46	$9.50	$9.42	$9.42	$9.37	4,385
2018-08-10	$9.53	$9.53	$9.42	$9.50	$9.45	4,005
2018-08-09	$9.61	$9.90	$9.51	$9.57	$9.52	6,379
2018-08-08	$9.96	$10.00	$9.87	$9.91	$9.86	10,775
2018-08-07	$9.59	$9.77	$9.59	$9.76	$9.71	20,135
2018-08-06	$9.39	$9.50	$9.33	$9.41	$9.36	15,793
2018-08-03	$9.72	$9.76	$9.32	$9.42	$9.37	12,469
2018-08-02	$9.72	$9.76	$9.53	$9.58	$9.53	7,930
2018-08-01	$9.82	$10.26	$9.68	$9.95	$9.90	9,246
2018-07-31	$9.67	$9.79	$9.67	$9.79	$9.74	8,544
2018-07-30	$9.70	$9.72	$9.60	$9.64	$9.59	7,339
2018-07-27	$9.67	$9.72	$9.59	$9.70	$9.65	6,904
2018-07-26	$9.70	$9.79	$9.59	$9.59	$9.54	20,401
2018-07-25	$9.60	$9.90	$9.60	$9.86	$9.81	8,639
2018-07-24	$10.30	$10.30	$9.65	$9.65	$9.60	46,898
2018-07-23	$9.89	$10.00	$9.76	$9.81	$9.76	53,219
2018-07-20	$10.60	$10.63	$9.99	$10.07	$10.02	99,663
2018-07-19	$9.60	$11.15	$9.60	$10.35	$10.29	76,288
2018-07-18	$9.63	$9.68	$9.55	$9.55	$9.50	16,902
2018-07-17	$9.50	$9.57	$9.47	$9.56	$9.51	15,249
2018-07-16	$9.42	$9.52	$9.42	$9.43	$9.38	20,647
2018-07-13	$9.45	$9.51	$9.32	$9.41	$9.36	14,142
2018-07-12	$9.65	$10.03	$9.30	$9.41	$9.36	14,381
2018-07-11	$9.80	$10.05	$9.38	$9.65	$9.60	15,184
2018-07-10	$9.79	$9.80	$9.70	$9.80	$9.75	17,414
2018-07-09	$9.48	$9.53	$9.47	$9.50	$9.45	957
2018-07-06	$9.44	$9.45	$9.40	$9.45	$9.40	5,933
2018-07-05	$9.72	$9.72	$9.30	$9.44	$9.39	6,605
2018-07-03	$9.75	$9.88	$9.75	$9.80	$9.75	1,885
2018-07-02	$9.78	$9.79	$9.74	$9.74	$9.69	2,736
2018-06-29	$10.05	$10.05	$10.03	$10.03	$9.98	1,314
2018-06-28	$9.69	$9.74	$9.69	$9.72	$9.67	2,127
2018-06-27	$9.88	$9.93	$9.82	$9.83	$9.78	1,971
2018-06-26	$10.09	$10.15	$10.00	$10.00	$9.95	809
2018-06-25	$10.35	$10.84	$10.24	$10.49	$10.43	2,166
2018-06-22	$10.40	$10.71	$10.25	$10.25	$10.20	1,401
2018-06-21	$10.55	$10.55	$10.45	$10.45	$10.39	2,525
2018-06-20	$10.45	$10.55	$10.45	$10.55	$10.49	200
2018-06-19	$10.37	$10.37	$10.37	$10.37	$10.31	9
2018-06-18	$10.37	$10.37	$10.37	$10.37	$10.31	100
2018-06-15	$10.38	$10.38	$10.38	$10.38	$10.32	238
2018-06-14	$10.62	$10.62	$10.62	$10.62	$10.56	533
2018-06-13	$11.00	$11.00	$10.62	$10.65	$10.59	426
2018-06-12	$10.85	$11.20	$10.85	$11.20	$11.14	361
2018-06-11	$10.25	$10.90	$10.25	$10.90	$10.84	527
2018-06-08	$10.32	$10.62	$10.20	$10.25	$10.20	4,003
2018-06-07	$10.40	$10.40	$10.40	$10.40	$10.34	4
2018-06-06	$10.40	$10.40	$10.40	$10.40	$10.34	300
2018-06-05	$10.35	$10.35	$10.35	$10.35	$10.29	1,053
2018-06-04	$10.31	$10.31	$10.30	$10.30	$10.25	655
2018-06-01	$9.92	$9.92	$9.92	$9.92	$9.87	1
2018-05-31	$9.92	$9.92	$9.92	$9.92	$9.87	228
2018-05-30	$9.92	$9.92	$9.92	$9.92	$9.87	28
2018-05-29	$9.92	$9.92	$9.92	$9.92	$9.87	200
2018-05-25	$10.05	$10.10	$10.05	$10.05	$10.00	5,005
2018-05-24	$10.12	$10.26	$10.00	$10.00	$9.95	1,328
2018-05-23	$10.00	$10.05	$9.83	$10.05	$10.00	2,307
2018-05-22	$10.00	$10.00	$9.97	$10.00	$9.95	2,224
2018-05-21	$10.28	$10.28	$10.28	$10.28	$10.23	99
2018-05-18	$10.28	$10.28	$10.28	$10.28	$10.23	51
2018-05-17	$10.29	$10.30	$10.28	$10.28	$10.23	408
2018-05-16	$10.30	$10.30	$10.30	$10.30	$10.25	2,388
2018-05-15	$9.87	$10.44	$9.87	$10.30	$10.25	4,700
2018-05-14	$9.30	$9.30	$9.22	$9.22	$9.17	2,136
2018-05-11	$9.26	$9.29	$9.26	$9.29	$9.24	628
2018-05-10	$9.31	$9.31	$9.31	$9.31	$9.26	27
2018-05-09	$9.35	$9.39	$9.29	$9.31	$9.26	1,267
2018-05-08	$9.38	$9.40	$9.35	$9.40	$9.35	892
2018-05-07	$9.37	$9.37	$9.32	$9.37	$9.32	1,776
2018-05-04	$9.28	$9.32	$9.28	$9.28	$9.23	490
2018-05-03	$9.34	$9.36	$9.31	$9.35	$9.30	3,489
2018-05-02	$9.28	$9.35	$9.28	$9.31	$9.26	4,842
2018-05-01	$9.24	$9.46	$9.16	$9.46	$9.41	4,175
2018-04-30	$9.42	$9.63	$9.42	$9.50	$9.45	1,110
2018-04-27	$10.45	$10.45	$9.89	$9.89	$9.84	413
2018-04-26	$9.49	$9.64	$9.48	$9.58	$9.53	15,729
2018-04-25	$10.00	$10.47	$9.42	$9.52	$9.47	8,757
2018-04-24	$9.69	$10.00	$9.69	$9.76	$9.71	506
2018-04-23	$9.68	$9.88	$9.68	$9.88	$9.83	332
2018-04-20	$9.65	$9.65	$9.65	$9.65	$9.60	107
2018-04-19	$9.73	$9.73	$9.65	$9.65	$9.60	775
2018-04-18	$9.64	$9.72	$9.64	$9.72	$9.67	1,254
2018-04-17	$9.62	$9.62	$9.62	$9.62	$9.57	112
2018-04-16	$9.50	$9.50	$9.50	$9.50	$9.45	25
2018-04-13	$9.50	$9.50	$9.50	$9.50	$9.45	380
2018-04-12	$9.51	$9.51	$9.51	$9.51	$9.46	340
2018-04-11	$9.61	$9.61	$9.45	$9.45	$9.40	302
2018-04-10	$9.58	$9.61	$9.57	$9.57	$9.52	2,407
2018-04-09	$9.91	$9.91	$9.91	$9.91	$9.86	98
2018-04-06	$9.88	$9.91	$9.64	$9.91	$9.86	1,200
2018-04-05	$10.04	$10.04	$10.04	$10.04	$9.99	251
2018-04-04	$9.91	$9.94	$9.80	$9.90	$9.85	14,575
2018-04-03	$9.90	$9.90	$9.82	$9.82	$9.77	5,456
2018-04-02	$9.96	$10.00	$9.96	$10.00	$9.95	1,425
2018-03-29	$10.15	$10.15	$10.15	$10.15	$10.10	211
2018-03-28	$10.41	$10.41	$9.52	$10.30	$10.25	625
2018-03-27	$10.45	$10.45	$10.26	$10.26	$10.21	3,662
2018-03-26	$10.59	$10.72	$10.58	$10.72	$10.66	1,854
2018-03-23	$10.20	$10.54	$10.20	$10.33	$10.27	26,869
2018-03-22	$10.28	$10.39	$10.16	$10.17	$10.12	6,802
2018-03-21	$10.40	$10.40	$10.30	$10.39	$10.33	920
2018-03-20	$10.43	$10.43	$10.43	$10.43	$10.37	102
2018-03-19	$10.58	$10.80	$10.48	$10.49	$10.43	2,905
2018-03-16	$10.76	$10.86	$10.75	$10.86	$10.80	3,972
2018-03-15	$10.75	$10.75	$10.75	$10.75	$10.69	106
2018-03-14	$10.75	$10.75	$10.75	$10.75	$10.69	500
2018-03-13	$11.05	$11.18	$11.05	$11.16	$11.10	2,001
2018-03-12	$11.15	$11.15	$10.96	$11.04	$10.98	3,256
2018-03-09	$11.20	$11.20	$11.17	$11.17	$11.11	419
2018-03-08	$11.10	$11.16	$11.02	$11.02	$10.96	1,378
2018-03-07	$10.90	$10.90	$10.90	$10.90	$10.84	51
2018-03-06	$10.97	$10.97	$10.90	$10.90	$10.84	706
2018-03-05	$10.60	$10.61	$10.60	$10.61	$10.55	553
2018-03-02	$10.85	$10.88	$10.85	$10.87	$10.81	2,216
2018-03-01	$11.09	$11.30	$10.82	$10.82	$10.76	6,758
2018-02-28	$10.96	$11.41	$10.96	$11.40	$11.34	10,932
2018-02-27	$9.83	$10.43	$9.83	$10.43	$10.37	421
2018-02-26	$10.60	$10.75	$10.60	$10.75	$10.69	782
2018-02-23	$10.70	$10.70	$10.70	$10.70	$10.64	63
2018-02-22	$10.78	$10.78	$10.70	$10.70	$10.64	457
2018-02-21	$10.38	$10.42	$10.38	$10.42	$10.36	417
2018-02-20	$10.91	$10.91	$10.88	$10.88	$10.82	768
2018-02-16	$10.48	$10.48	$10.45	$10.45	$10.39	529
2018-02-15	$10.87	$10.87	$10.42	$10.78	$10.72	1,046
2018-02-14	$10.50	$10.50	$10.50	$10.50	$10.44	165
2018-02-13	$10.54	$10.61	$10.26	$10.60	$10.54	4,007
2018-02-12	$10.39	$10.56	$9.45	$10.46	$10.40	13,759
2018-02-09	$10.24	$10.27	$10.12	$10.12	$10.07	2,773
2018-02-08	$10.65	$10.65	$10.20	$10.30	$10.25	1,284
2018-02-07	$10.31	$11.24	$10.30	$10.31	$10.25	3,238
2018-02-06	$10.42	$10.90	$10.42	$10.88	$10.82	1,356
2018-02-05	$10.88	$10.88	$10.88	$10.88	$10.82	147
2018-02-02	$11.25	$11.25	$10.65	$10.96	$10.90	2,689
2018-02-01	$10.72	$11.22	$10.72	$11.21	$11.15	4,122
2018-01-31	$10.77	$10.80	$10.75	$10.75	$10.69	965
2018-01-30	$11.26	$11.26	$11.26	$11.26	$11.20	159
2018-01-29	$10.90	$11.30	$10.90	$11.15	$11.09	2,029
2018-01-26	$11.14	$11.36	$11.14	$11.36	$11.30	6,412
2018-01-25	$11.55	$12.50	$10.88	$11.25	$11.19	58,289
2018-01-24	$9.25	$9.75	$9.25	$9.75	$9.70	1,045
2018-01-23	$9.40	$9.40	$9.40	$9.40	$9.35	166
2018-01-22	$9.92	$9.94	$9.88	$9.88	$9.83	503
2018-01-19	$9.40	$9.52	$9.40	$9.52	$9.47	704
2018-01-18	$9.29	$9.45	$9.29	$9.35	$9.30	2,772
2018-01-17	$9.69	$9.69	$9.54	$9.54	$9.49	9,303
2018-01-16	$9.70	$9.70	$9.70	$9.70	$9.65	62
2018-01-12	$9.55	$9.70	$9.55	$9.70	$9.65	4,775
2018-01-11	$9.30	$9.39	$9.29	$9.39	$9.34	1,801
2018-01-10	$9.45	$9.45	$9.45	$9.45	$9.40	237
2018-01-09	$9.18	$9.24	$9.15	$9.24	$9.19	2,271
2018-01-08	$9.15	$9.32	$9.15	$9.19	$9.14	16,452
2018-01-05	$9.07	$9.07	$9.07	$9.07	$9.02	785
2018-01-04	$9.40	$9.50	$8.95	$9.40	$9.35	1,014
2018-01-03	$9.16	$9.16	$9.14	$9.14	$9.09	530
2018-01-02	$9.01	$9.53	$8.98	$9.53	$9.48	1,005
2017-12-29	$9.00	$9.12	$9.00	$9.11	$9.06	654
2017-12-28	$8.98	$8.98	$8.98	$8.98	$8.93	121
2017-12-27	$8.98	$9.01	$8.96	$8.96	$8.91	1,447
2017-12-26	$9.12	$9.12	$9.12	$9.12	$9.07	682
2017-12-22	$9.04	$9.14	$9.04	$9.14	$9.09	1,291
2017-12-21	$9.03	$9.03	$9.00	$9.01	$8.96	1,725
2017-12-20	$8.94	$8.94	$8.94	$8.94	$8.89	3,185
2017-12-19	$8.92	$9.00	$8.92	$8.94	$8.89	4,464
2017-12-18	$9.01	$9.01	$9.01	$9.01	$8.96	655
2017-12-15	$9.06	$9.06	$9.01	$9.01	$8.96	4,430
2017-12-14	$9.06	$9.06	$9.06	$9.06	$9.01	233
2017-12-13	$9.17	$9.17	$9.17	$9.17	$9.12	231
2017-12-12	$9.02	$9.29	$9.02	$9.26	$9.21	528
2017-12-11	$9.18	$9.20	$9.18	$9.20	$9.15	493
2017-12-08	$9.24	$9.24	$9.24	$9.24	$9.19	180
2017-12-07	$9.01	$9.31	$9.01	$9.31	$9.26	707
2017-12-06	$9.02	$9.14	$9.01	$9.14	$9.09	2,319
2017-12-05	$9.07	$9.07	$9.07	$9.07	$9.02	3
2017-12-04	$9.17	$9.49	$9.07	$9.07	$9.02	1,050
2017-12-01	$9.42	$9.72	$9.42	$9.72	$9.67	749
2017-11-30	$9.65	$9.77	$9.65	$9.68	$9.63	4,841
2017-11-29	$9.79	$9.80	$9.65	$9.65	$9.60	4,510
2017-11-28	$9.69	$9.90	$9.69	$9.90	$9.85	1,392
2017-11-27	$9.66	$9.66	$9.52	$9.52	$9.47	237
2017-11-24	$9.66	$9.66	$9.66	$9.66	$9.61	415
2017-11-22	$9.22	$9.38	$9.22	$9.38	$9.33	361
2017-11-21	$9.08	$9.40	$9.08	$9.38	$9.33	1,276
2017-11-20	$9.69	$9.69	$9.69	$9.69	$9.64	0
2017-11-17	$9.69	$9.69	$9.69	$9.69	$9.64	132
2017-11-16	$9.42	$9.43	$9.22	$9.22	$9.17	644
2017-11-15	$9.50	$9.55	$9.50	$9.55	$9.50	310
2017-11-14	$9.17	$9.45	$8.90	$9.45	$9.40	2,083
2017-11-13	$9.30	$9.51	$9.30	$9.45	$9.40	8,492
2017-11-10	$9.17	$9.51	$9.17	$9.30	$9.25	403
2017-11-09	$9.52	$9.56	$9.30	$9.45	$9.40	10,213
2017-11-08	$9.98	$10.23	$9.44	$9.57	$9.52	4,989
2017-11-07	$9.56	$10.50	$9.45	$9.70	$9.65	2,909
2017-11-06	$9.94	$10.22	$9.94	$10.22	$10.17	343
2017-11-03	$9.99	$9.99	$9.99	$9.99	$9.94	97
2017-11-02	$9.99	$9.99	$9.99	$9.99	$9.94	178
2017-11-01	$9.93	$10.48	$9.93	$10.48	$10.42	425
2017-10-31	$9.90	$10.50	$9.90	$10.31	$10.25	5,264
2017-10-30	$10.50	$10.50	$10.00	$10.45	$10.39	982
2017-10-27	$10.22	$10.45	$10.19	$10.44	$10.38	3,190
2017-10-26	$10.00	$10.33	$10.00	$10.22	$10.17	3,002
2017-10-25	$9.90	$10.15	$9.90	$10.15	$10.10	10,978
2017-10-24	$9.59	$10.05	$9.59	$10.05	$10.00	2,582
2017-10-23	$9.40	$10.02	$9.40	$9.99	$9.94	6,438
2017-10-20	$9.75	$9.75	$9.75	$9.75	$9.70	771
2017-10-19	$9.94	$9.94	$9.94	$9.94	$9.89	205
2017-10-18	$9.69	$9.69	$9.69	$9.69	$9.64	120
2017-10-17	$9.63	$9.94	$9.63	$9.69	$9.64	593
2017-10-16	$9.60	$9.60	$9.60	$9.60	$9.55	100
2017-10-13	$9.45	$9.60	$9.45	$9.60	$9.55	2,038
2017-10-12	$8.82	$9.60	$8.82	$9.60	$9.55	1,366
2017-10-11	$9.50	$9.50	$9.50	$9.50	$9.45	123
2017-10-10	$9.50	$9.60	$9.46	$9.48	$9.43	2,296
2017-10-09	$9.22	$9.22	$9.22	$9.22	$9.17	101
2017-10-06	$9.22	$9.22	$9.22	$9.22	$9.17	119
2017-10-05	$9.22	$9.22	$9.22	$9.22	$9.17	143
2017-10-04	$8.86	$9.35	$8.86	$9.22	$9.17	2,122
2017-10-03	$8.92	$9.36	$8.92	$9.36	$9.31	253
2017-10-02	$9.01	$9.36	$8.92	$9.36	$9.31	614
2017-09-29	$9.24	$9.24	$9.24	$9.24	$9.19	67
2017-09-28	$9.27	$9.27	$9.24	$9.24	$9.19	1,163
2017-09-27	$8.85	$9.30	$8.85	$8.97	$8.92	1,578
2017-09-26	$10.00	$10.00	$9.15	$9.16	$9.11	1,474
2017-09-25	$9.48	$9.48	$9.44	$9.44	$9.39	280
2017-09-22	$9.20	$9.20	$9.20	$9.20	$9.15	85
2017-09-21	$9.20	$9.20	$9.20	$9.20	$9.15	1,193
2017-09-20	$9.07	$9.07	$8.90	$8.90	$8.85	289
2017-09-19	$9.40	$9.54	$9.21	$9.54	$9.49	2,825
2017-09-18	$8.66	$9.33	$8.66	$9.31	$9.26	2,814
2017-09-15	$9.20	$9.20	$9.20	$9.20	$9.15	4
2017-09-14	$9.20	$9.20	$9.20	$9.20	$9.15	178
2017-09-13	$9.15	$9.15	$9.15	$9.15	$9.10	81
2017-09-12	$8.96	$9.17	$8.93	$9.15	$9.10	2,999
2017-09-11	$9.09	$9.09	$9.09	$9.09	$9.04	69
2017-09-08	$9.09	$9.09	$9.09	$9.09	$9.04	31
2017-09-07	$9.09	$9.09	$9.09	$9.09	$9.04	151
2017-09-06	$9.39	$9.39	$9.39	$9.39	$9.34	238
2017-09-05	$9.39	$9.39	$9.39	$9.39	$9.34	73
2017-09-01	$9.40	$9.46	$9.39	$9.39	$9.34	2,638
2017-08-31	$9.30	$9.30	$9.30	$9.30	$9.25	54
2017-08-30	$9.30	$9.30	$9.22	$9.30	$9.25	1,712
2017-08-29	$9.25	$9.29	$9.21	$9.21	$9.16	4,094
2017-08-28	$8.57	$8.57	$8.57	$8.57	$8.53	137
2017-08-25	$8.70	$9.18	$8.70	$9.18	$9.13	1,053
2017-08-24	$9.06	$9.13	$9.00	$9.02	$8.97	2,758
2017-08-23	$9.10	$9.10	$9.00	$9.01	$8.96	1,468
2017-08-22	$9.00	$9.13	$8.99	$9.13	$9.08	2,782
2017-08-21	$9.17	$9.17	$9.17	$9.17	$9.12	12
2017-08-18	$8.72	$9.20	$8.72	$9.17	$9.12	748
2017-08-17	$9.05	$9.24	$9.05	$9.24	$9.19	5,240
2017-08-16	$9.00	$9.00	$9.00	$9.00	$8.95	550
2017-08-15	$9.14	$9.14	$9.14	$9.14	$9.09	36
2017-08-14	$8.53	$9.14	$8.53	$9.14	$9.09	11,902
2017-08-11	$8.73	$8.73	$8.12	$8.70	$8.65	4,539
2017-08-10	$8.59	$8.96	$8.59	$8.89	$8.84	1,870
2017-08-09	$9.20	$9.21	$8.82	$8.82	$8.77	1,902
2017-08-08	$8.99	$9.22	$8.93	$9.20	$9.15	5,056
2017-08-07	$8.96	$9.08	$8.96	$9.00	$8.95	1,553
2017-08-04	$8.95	$9.01	$8.95	$9.01	$8.96	1,165
2017-08-03	$8.60	$8.87	$8.60	$8.83	$8.78	4,839
2017-08-02	$8.86	$8.94	$8.80	$8.86	$8.81	27,239
2017-08-01	$8.85	$8.85	$8.85	$8.85	$8.80	391
2017-07-31	$9.10	$9.10	$9.10	$9.10	$9.05	47
2017-07-28	$8.91	$9.20	$8.89	$9.10	$9.05	1,306
2017-07-27	$8.91	$8.92	$8.91	$8.92	$8.88	208
2017-07-26	$9.10	$9.10	$8.90	$9.00	$8.95	5,981
2017-07-25	$9.05	$9.09	$9.05	$9.09	$9.04	2,363
2017-07-24	$9.20	$9.20	$9.13	$9.13	$9.08	882
2017-07-21	$8.91	$9.29	$8.91	$9.20	$9.15	4,849
2017-07-20	$8.89	$8.94	$8.89	$8.94	$8.90	729
2017-07-19	$9.12	$9.12	$9.12	$9.12	$9.07	4
2017-07-18	$8.95	$9.12	$8.95	$9.12	$9.07	848
2017-07-17	$9.00	$9.06	$8.98	$9.06	$9.01	5,231
2017-07-14	$9.06	$9.33	$9.00	$9.00	$8.95	8,414
2017-07-13	$8.99	$9.09	$8.92	$8.93	$8.88	6,133
2017-07-12	$8.86	$9.15	$8.86	$9.15	$9.10	595
2017-07-11	$9.05	$9.22	$9.04	$9.22	$9.17	6,456
2017-07-10	$8.81	$8.81	$8.81	$8.81	$8.76	52
2017-07-07	$8.81	$8.81	$8.81	$8.81	$8.76	118
2017-07-06	$8.96	$9.02	$8.95	$9.02	$8.97	788
2017-07-05	$8.80	$8.80	$8.80	$8.80	$8.75	315
2017-07-03	$8.94	$8.94	$8.94	$8.94	$8.89	584
2017-06-30	$9.01	$9.01	$9.01	$9.01	$8.96	0
2017-06-29	$9.01	$9.01	$8.92	$9.01	$8.96	695
2017-06-28	$8.80	$9.48	$8.55	$8.89	$8.84	2,650
2017-06-27	$9.03	$9.03	$9.00	$9.00	$8.95	202
2017-06-26	$8.55	$8.55	$8.55	$8.55	$8.50	220
2017-06-23	$8.40	$8.69	$8.40	$8.69	$8.64	863
2017-06-22	$8.90	$8.90	$8.90	$8.90	$8.85	51
2017-06-21	$8.70	$8.90	$8.70	$8.90	$8.85	1,951
2017-06-20	$9.15	$9.15	$9.09	$9.09	$9.04	372
2017-06-19	$9.05	$9.12	$8.85	$9.12	$9.07	1,387
2017-06-16	$9.22	$9.22	$9.04	$9.04	$8.99	606
2017-06-15	$9.20	$9.20	$9.12	$9.12	$9.07	845
2017-06-14	$9.20	$9.20	$9.20	$9.20	$9.15	48
2017-06-13	$9.20	$9.20	$9.20	$9.20	$9.15	139
2017-06-12	$9.17	$9.17	$9.08	$9.08	$9.03	2,670
2017-06-09	$9.28	$9.28	$9.13	$9.20	$9.15	2,666
2017-06-08	$9.15	$9.51	$9.15	$9.51	$9.46	743
2017-06-07	$9.60	$9.62	$9.52	$9.52	$9.47	5,047
2017-06-06	$9.41	$9.72	$9.41	$9.72	$9.66	461
2017-06-05	$9.44	$9.78	$9.44	$9.78	$9.73	834
2017-06-02	$10.03	$10.04	$9.90	$9.91	$9.86	1,783
2017-06-01	$9.95	$10.08	$9.95	$10.03	$9.98	6,201
2017-05-31	$9.67	$9.71	$9.66	$9.71	$9.66	1,563
2017-05-30	$9.41	$9.51	$9.34	$9.48	$9.43	7,097
2017-05-26	$9.95	$9.95	$9.43	$9.43	$9.38	10,946
2017-05-25	$9.54	$9.54	$9.54	$9.54	$9.49	55
2017-05-24	$9.70	$9.71	$9.48	$9.54	$9.49	3,195
2017-05-23	$9.71	$9.71	$9.71	$9.71	$9.66	118
2017-05-22	$9.79	$9.79	$9.79	$9.79	$9.74	303
2017-05-19	$9.95	$9.95	$9.70	$9.70	$9.65	1,948
2017-05-18	$9.73	$9.85	$9.64	$9.68	$9.63	3,911
2017-05-17	$9.37	$9.51	$9.05	$9.51	$9.46	1,150
2017-05-16	$9.60	$9.80	$9.56	$9.74	$9.69	8,255
2017-05-15	$9.54	$9.54	$8.59	$9.43	$9.38	3,749
2017-05-12	$8.72	$9.36	$8.31	$9.23	$9.18	1,172
2017-05-11	$9.23	$9.34	$9.23	$9.25	$9.20	10,179
2017-05-10	$9.15	$9.24	$9.00	$9.22	$9.17	2,738
2017-05-09	$8.50	$9.23	$8.50	$9.15	$9.10	4,917
2017-05-08	$9.39	$9.51	$9.29	$9.32	$9.27	19,921
2017-05-05	$9.34	$9.58	$9.05	$9.20	$9.15	7,109
2017-05-04	$9.00	$9.10	$8.39	$8.97	$8.92	7,139
2017-05-03	$9.04	$9.04	$9.04	$9.04	$8.99	106
2017-05-02	$9.51	$9.51	$9.06	$9.10	$9.05	12,259
2017-05-01	$8.63	$9.22	$8.63	$9.10	$9.05	25,197
2017-04-28	$9.05	$9.05	$8.51	$8.51	$8.47	4,696
2017-04-27	$8.52	$8.99	$8.52	$8.99	$8.94	235
2017-04-26	$9.47	$9.47	$9.10	$9.10	$9.05	3,226
2017-04-25	$9.00	$9.00	$9.00	$9.00	$8.95	2,093
2017-04-24	$8.86	$8.86	$8.86	$8.86	$8.81	108
2017-04-21	$8.60	$9.00	$8.36	$8.86	$8.81	928
2017-04-20	$8.92	$8.92	$8.92	$8.92	$8.87	278
2017-04-19	$8.75	$8.94	$8.75	$8.94	$8.89	251
2017-04-18	$8.36	$8.93	$8.36	$8.93	$8.88	1,885
2017-04-17	$8.48	$8.86	$8.48	$8.80	$8.75	1,462
2017-04-13	$8.76	$8.76	$8.64	$8.64	$8.59	876
2017-04-12	$8.40	$8.65	$8.40	$8.65	$8.60	264
2017-04-11	$8.61	$8.61	$8.27	$8.42	$8.38	2,125
2017-04-10	$8.90	$8.91	$8.70	$8.70	$8.65	1,198
2017-04-07	$9.55	$9.55	$8.64	$8.89	$8.84	1,765
2017-04-06	$8.72	$9.01	$8.61	$9.01	$8.96	1,852
2017-04-05	$9.33	$9.33	$9.16	$9.16	$9.11	1,908
2017-04-04	$9.49	$9.59	$9.45	$9.56	$9.51	5,305
2017-04-03	$9.28	$9.43	$9.05	$9.38	$9.33	18,430
2017-03-31	$9.01	$9.01	$9.01	$9.01	$8.96	36
2017-03-30	$9.01	$9.01	$9.01	$9.01	$8.96	229
2017-03-29	$8.98	$9.02	$8.98	$9.01	$8.96	1,337
2017-03-28	$9.10	$9.10	$8.70	$8.75	$8.65	5,190
2017-03-27	$8.44	$9.12	$8.44	$9.12	$9.01	1,281
2017-03-24	$8.68	$8.91	$8.68	$8.91	$8.80	731
2017-03-23	$9.09	$9.09	$9.09	$9.09	$8.98	189
2017-03-22	$8.80	$8.99	$8.43	$8.99	$8.88	1,484
2017-03-21	$8.20	$8.97	$8.20	$8.79	$8.69	23,417
2017-03-20	$8.62	$8.98	$8.54	$8.94	$8.83	10,214
2017-03-17	$8.76	$8.76	$8.76	$8.76	$8.66	0
2017-03-16	$8.76	$8.76	$8.76	$8.76	$8.66	23
2017-03-15	$8.77	$8.77	$8.76	$8.76	$8.66	568
2017-03-14	$8.21	$8.74	$8.21	$8.74	$8.64	432
2017-03-13	$8.77	$8.77	$8.77	$8.77	$8.67	31
2017-03-10	$8.59	$8.77	$8.59	$8.77	$8.67	365
2017-03-09	$8.75	$8.87	$8.75	$8.86	$8.75	1,783
2017-03-08	$8.80	$8.80	$8.80	$8.80	$8.70	0
2017-03-07	$8.63	$8.95	$8.63	$8.80	$8.70	2,539
2017-03-06	$8.70	$8.96	$8.51	$8.90	$8.79	12,637
2017-03-03	$8.95	$8.95	$8.50	$8.83	$8.73	2,356
2017-03-02	$8.50	$8.98	$8.50	$8.98	$8.87	267
2017-03-01	$8.95	$9.00	$8.44	$8.98	$8.87	3,796
2017-02-28	$8.99	$8.99	$8.99	$8.99	$8.88	200
2017-02-27	$8.86	$9.02	$8.81	$8.81	$8.71	3,233
2017-02-24	$8.88	$8.95	$8.88	$8.95	$8.84	2,508
2017-02-23	$8.62	$8.83	$7.94	$8.83	$8.72	3,609
2017-02-22	$8.70	$8.70	$8.70	$8.70	$8.60	110
2017-02-21	$8.81	$8.81	$8.76	$8.76	$8.66	1,804
2017-02-17	$8.64	$8.83	$8.64	$8.83	$8.73	1,864
2017-02-16	$8.67	$8.67	$8.67	$8.67	$8.57	35
2017-02-15	$8.16	$8.79	$8.01	$8.67	$8.57	2,683
2017-02-14	$8.72	$8.72	$8.61	$8.72	$8.62	2,594
2017-02-13	$8.58	$8.61	$8.58	$8.60	$8.50	4,013
2017-02-10	$8.50	$8.51	$8.50	$8.51	$8.41	1,223
2017-02-09	$8.15	$8.68	$8.15	$8.68	$8.58	18,396
2017-02-08	$8.05	$8.05	$8.05	$8.05	$7.95	0
2017-02-07	$8.05	$8.05	$8.05	$8.05	$7.95	168
2017-02-06	$8.05	$8.05	$8.05	$8.05	$7.95	0
2017-02-03	$8.01	$8.05	$8.01	$8.05	$7.95	568
2017-02-02	$8.50	$8.50	$8.08	$8.08	$7.98	571
2017-02-01	$8.20	$8.20	$7.90	$7.98	$7.89	5,346
2017-01-31	$8.50	$8.50	$7.65	$8.10	$8.00	1,306
2017-01-30	$7.82	$7.82	$7.82	$7.82	$7.73	500
2017-01-27	$8.05	$8.10	$8.00	$8.07	$7.97	7,357
2017-01-26	$7.90	$8.02	$7.90	$8.02	$7.93	6,317
2017-01-25	$7.90	$8.07	$7.72	$8.05	$7.95	7,068
2017-01-24	$7.94	$7.94	$7.91	$7.91	$7.82	316
2017-01-23	$7.29	$7.98	$7.23	$7.50	$7.41	2,146
2017-01-20	$7.65	$7.94	$7.65	$7.93	$7.83	4,229
2017-01-19	$7.49	$7.55	$7.49	$7.55	$7.46	528
2017-01-18	$7.85	$7.85	$7.37	$7.40	$7.31	3,359
2017-01-17	$7.60	$7.72	$7.58	$7.58	$7.49	3,329
2017-01-13	$7.35	$7.63	$7.35	$7.63	$7.54	4,330
2017-01-12	$7.40	$7.67	$7.40	$7.67	$7.58	1,301
2017-01-11	$7.84	$7.84	$7.84	$7.84	$7.74	34
2017-01-10	$7.43	$7.84	$7.43	$7.84	$7.74	6,787
2017-01-09	$7.85	$7.85	$7.15	$7.71	$7.62	9,731
2017-01-06	$7.75	$7.93	$7.70	$7.87	$7.78	6,171
2017-01-05	$7.50	$7.55	$7.50	$7.55	$7.46	7,576
2017-01-04	$7.45	$7.45	$7.45	$7.45	$7.36	1
2017-01-03	$7.39	$7.50	$7.35	$7.45	$7.36	3,136
2016-12-30	$7.69	$7.69	$7.41	$7.45	$7.36	5,624
2016-12-29	$7.37	$7.41	$7.37	$7.41	$7.32	263
2016-12-28	$7.36	$7.36	$7.36	$7.36	$7.27	230
2016-12-27	$7.40	$7.41	$7.40	$7.40	$7.31	4,075
2016-12-23	$7.30	$7.36	$7.29	$7.36	$7.27	4,430
2016-12-22	$7.35	$7.35	$7.35	$7.35	$7.26	16
2016-12-21	$7.35	$7.35	$7.35	$7.35	$7.26	2,212
2016-12-20	$7.40	$7.54	$7.21	$7.23	$7.14	13,274
2016-12-19	$7.17	$7.37	$7.15	$7.16	$7.08	2,077
2016-12-16	$7.41	$7.41	$7.41	$7.41	$7.32	359
2016-12-15	$7.16	$7.17	$7.16	$7.17	$7.08	792
2016-12-14	$7.39	$7.61	$7.35	$7.35	$7.26	1,764
2016-12-13	$7.35	$7.48	$7.34	$7.37	$7.28	18,271
2016-12-12	$7.22	$7.30	$7.03	$7.30	$7.21	1,689
2016-12-09	$7.29	$7.29	$7.29	$7.29	$7.20	1
2016-12-08	$7.10	$7.29	$7.07	$7.29	$7.20	1,890
2016-12-07	$6.86	$7.14	$6.75	$7.14	$7.06	4,468
2016-12-06	$7.39	$7.39	$7.39	$7.39	$7.30	88
2016-12-05	$6.89	$7.39	$6.70	$7.39	$7.30	3,040
2016-12-02	$7.02	$7.02	$6.89	$6.89	$6.81	3,060
2016-12-01	$7.12	$7.15	$7.12	$7.12	$7.04	3,791
2016-11-30	$7.12	$7.30	$7.12	$7.15	$7.07	4,939
2016-11-29	$7.22	$7.22	$7.12	$7.12	$7.04	1,299
2016-11-28	$7.12	$7.16	$7.12	$7.13	$7.05	5,379
2016-11-25	$7.08	$7.08	$7.08	$7.08	$7.00	100
2016-11-23	$7.30	$7.30	$7.30	$7.30	$7.21	1,600
2016-11-22	$7.27	$7.30	$7.27	$7.30	$7.21	955
2016-11-21	$7.87	$7.87	$7.87	$7.87	$7.78	121
2016-11-18	$7.03	$7.17	$7.01	$7.17	$7.09	1,088
2016-11-17	$7.26	$7.47	$7.10	$7.18	$7.10	3,358
2016-11-16	$7.14	$7.41	$7.10	$7.15	$7.06	5,346
2016-11-15	$7.25	$7.25	$7.25	$7.25	$7.16	81
2016-11-14	$7.24	$7.26	$7.17	$7.25	$7.16	4,993
2016-11-11	$7.47	$7.51	$7.27	$7.38	$7.29	5,758
2016-11-10	$7.89	$8.00	$7.47	$7.52	$7.43	1,034
2016-11-09	$7.47	$7.83	$7.44	$7.83	$7.74	4,343
2016-11-08	$7.70	$7.72	$7.47	$7.54	$7.45	7,017
2016-11-07	$8.18	$8.18	$7.74	$7.81	$7.72	15,255
2016-11-04	$8.85	$8.85	$8.46	$8.46	$8.36	5,345
2016-11-03	$8.80	$8.80	$8.73	$8.73	$8.63	231
2016-11-02	$8.60	$8.75	$8.55	$8.66	$8.56	2,622
2016-11-01	$8.83	$8.83	$8.83	$8.83	$8.72	2
2016-10-31	$9.00	$9.00	$8.83	$8.83	$8.72	263
2016-10-28	$8.77	$8.77	$8.77	$8.77	$8.67	1,017
2016-10-27	$8.85	$8.85	$8.85	$8.85	$8.74	1,045
2016-10-26	$8.51	$8.85	$8.51	$8.85	$8.74	429
2016-10-25	$8.55	$8.85	$8.50	$8.85	$8.74	445
2016-10-24	$8.99	$8.99	$8.91	$8.92	$8.81	3,105
2016-10-21	$9.04	$9.04	$8.99	$9.02	$8.91	405
2016-10-20	$8.99	$9.06	$8.99	$9.06	$8.95	546
2016-10-19	$9.07	$9.07	$9.03	$9.03	$8.93	627
2016-10-18	$8.89	$8.99	$8.89	$8.99	$8.88	1,380
2016-10-17	$8.46	$8.46	$8.41	$8.41	$8.31	1,040
2016-10-14	$8.85	$8.90	$8.50	$8.89	$8.78	1,398
2016-10-13	$8.42	$8.87	$8.42	$8.87	$8.76	2,064
2016-10-12	$8.85	$8.85	$8.85	$8.85	$8.74	310
2016-10-11	$9.20	$9.20	$8.88	$8.93	$8.82	810
2016-10-10	$9.00	$9.15	$9.00	$9.15	$9.04	576
2016-10-07	$9.20	$9.20	$9.20	$9.20	$9.09	141
2016-10-06	$9.12	$9.12	$9.12	$9.12	$9.01	0
2016-10-05	$9.20	$9.20	$8.28	$9.12	$9.01	2,041
2016-10-04	$9.26	$9.26	$9.20	$9.23	$9.12	1,649
2016-10-03	$9.27	$9.27	$9.27	$9.27	$9.16	295
2016-09-30	$9.40	$9.40	$9.40	$9.40	$9.29	425
2016-09-29	$9.30	$9.30	$9.30	$9.30	$9.19	24
2016-09-28	$9.27	$9.30	$9.27	$9.30	$9.19	1,502
2016-09-27	$9.35	$9.35	$9.10	$9.24	$9.07	1,987
2016-09-26	$9.40	$9.40	$9.30	$9.30	$9.13	1,456
2016-09-23	$9.08	$9.08	$9.08	$9.08	$8.92	1,009
2016-09-22	$9.05	$9.05	$9.05	$9.05	$8.89	160
2016-09-21	$8.95	$8.95	$8.95	$8.95	$8.79	145
2016-09-20	$9.17	$9.60	$9.17	$9.17	$9.00	715
2016-09-19	$9.13	$9.34	$9.10	$9.34	$9.17	2,310
2016-09-16	$9.32	$9.32	$9.07	$9.28	$9.11	667
2016-09-15	$9.20	$9.48	$9.14	$9.16	$8.99	1,240
2016-09-14	$9.30	$9.74	$9.13	$9.21	$9.04	2,151
2016-09-13	$9.60	$9.60	$9.60	$9.60	$9.43	111
2016-09-12	$9.27	$9.45	$9.27	$9.29	$9.12	746
2016-09-09	$9.30	$9.39	$9.28	$9.28	$9.11	4,816
2016-09-08	$9.37	$9.37	$9.37	$9.37	$9.20	299
2016-09-07	$9.33	$9.33	$9.32	$9.32	$9.15	726
2016-09-06	$9.12	$9.70	$9.12	$9.37	$9.20	2,077
2016-09-02	$9.13	$9.13	$9.13	$9.13	$8.96	200
2016-09-01	$9.24	$9.24	$9.24	$9.24	$9.07	24
2016-08-31	$9.16	$9.24	$9.16	$9.24	$9.07	482
2016-08-30	$9.50	$9.50	$9.00	$9.12	$8.95	7,447
2016-08-29	$9.68	$9.68	$9.21	$9.27	$9.10	5,324
2016-08-26	$9.70	$9.70	$9.70	$9.70	$9.52	427
2016-08-25	$9.72	$9.72	$9.56	$9.56	$9.39	701
2016-08-24	$9.36	$9.70	$9.36	$9.70	$9.52	234
2016-08-23	$9.56	$9.64	$9.55	$9.64	$9.47	2,848
2016-08-22	$9.33	$9.52	$9.27	$9.44	$9.27	5,445
2016-08-19	$9.50	$9.50	$9.21	$9.24	$9.07	6,633
2016-08-18	$9.71	$9.71	$9.48	$9.53	$9.36	3,725
2016-08-17	$9.96	$10.00	$9.89	$9.96	$9.78	994
2016-08-16	$10.23	$10.23	$10.23	$10.23	$10.04	1
2016-08-15	$10.23	$10.23	$10.23	$10.23	$10.04	611
2016-08-12	$10.30	$10.41	$10.30	$10.41	$10.22	715
2016-08-11	$10.45	$10.45	$9.72	$9.72	$9.54	1,064
2016-08-10	$10.70	$10.70	$10.28	$10.40	$10.21	2,669
2016-08-09	$10.61	$10.61	$10.60	$10.60	$10.41	2,782
2016-08-08	$10.20	$10.22	$10.11	$10.11	$9.93	3,433
2016-08-05	$10.04	$10.05	$9.92	$10.00	$9.82	3,603
2016-08-04	$10.34	$10.40	$10.34	$10.40	$10.21	605
2016-08-03	$10.75	$10.75	$10.61	$10.61	$10.42	1,168
2016-08-02	$10.34	$10.55	$10.34	$10.48	$10.29	890
2016-08-01	$11.00	$11.00	$10.35	$10.35	$10.16	770
2016-07-29	$10.28	$10.46	$10.28	$10.46	$10.27	491
2016-07-28	$10.50	$10.50	$10.25	$10.26	$10.08	1,010
2016-07-27	$10.61	$10.61	$10.48	$10.50	$10.31	386
2016-07-26	$10.41	$10.41	$10.17	$10.37	$10.18	932
2016-07-25	$10.13	$10.13	$10.13	$10.13	$9.95	700
2016-07-22	$10.37	$10.37	$10.37	$10.37	$10.18	20
2016-07-21	$10.61	$10.61	$9.64	$10.37	$10.18	5,002
2016-07-20	$9.99	$10.60	$9.76	$10.37	$10.18	5,048
2016-07-19	$10.20	$10.20	$10.20	$10.20	$10.01	1
2016-07-18	$10.30	$10.30	$9.78	$10.20	$10.01	1,636
2016-07-15	$10.20	$10.33	$10.20	$10.30	$10.11	1,200
2016-07-14	$10.19	$10.53	$10.06	$10.48	$10.29	15,216
2016-07-13	$10.19	$10.19	$10.19	$10.19	$10.00	80
2016-07-12	$10.19	$10.19	$10.19	$10.19	$10.00	42
2016-07-11	$10.19	$10.19	$10.19	$10.19	$10.00	128
2016-07-08	$10.56	$10.56	$10.56	$10.56	$10.37	235
2016-07-07	$9.60	$10.56	$9.60	$10.56	$10.37	3,099
2016-07-06	$10.25	$10.50	$10.25	$10.50	$10.31	4,740
2016-07-05	$10.17	$10.17	$10.17	$10.17	$9.99	142
2016-07-01	$10.19	$10.20	$10.17	$10.17	$9.99	1,689
2016-06-30	$10.19	$10.19	$10.19	$10.19	$10.01	9
2016-06-29	$10.52	$10.52	$9.99	$10.19	$10.01	886
2016-06-28	$9.83	$9.83	$9.83	$9.83	$9.65	425
2016-06-27	$9.76	$9.76	$9.76	$9.76	$9.58	372
2016-06-24	$9.24	$9.84	$9.24	$9.84	$9.66	958
2016-06-23	$9.64	$9.64	$9.64	$9.64	$9.47	239
2016-06-22	$10.01	$10.01	$9.83	$9.83	$9.65	408
2016-06-21	$9.78	$9.82	$9.75	$9.82	$9.64	2,180
2016-06-20	$9.84	$9.89	$9.83	$9.83	$9.65	935
2016-06-17	$9.52	$9.67	$9.52	$9.67	$9.49	1,117
2016-06-16	$9.75	$9.75	$9.42	$9.75	$9.57	9,843
2016-06-15	$9.96	$9.96	$9.96	$9.96	$9.78	1,608
2016-06-14	$9.78	$10.76	$9.73	$9.78	$9.60	1,669
2016-06-13	$10.05	$10.05	$9.84	$9.84	$9.66	4,370
2016-06-10	$10.36	$10.36	$10.07	$10.10	$9.92	2,319
2016-06-09	$10.52	$10.54	$10.49	$10.50	$10.31	3,119
2016-06-08	$10.90	$10.90	$10.73	$10.89	$10.69	348
2016-06-07	$10.65	$10.65	$10.65	$10.65	$10.46	262
2016-06-06	$10.68	$10.76	$10.68	$10.68	$10.49	2,024
2016-06-03	$10.64	$10.64	$10.59	$10.59	$10.40	3,272
2016-06-02	$10.94	$10.94	$10.71	$10.71	$10.52	1,443
2016-06-01	$10.89	$11.00	$10.89	$11.00	$10.80	2,174
2016-05-31	$10.67	$10.79	$10.66	$10.67	$10.48	1,400
2016-05-27	$10.67	$10.67	$10.67	$10.67	$10.48	228
2016-05-26	$10.83	$10.83	$10.64	$10.67	$10.48	1,800
2016-05-25	$10.87	$10.88	$10.74	$10.77	$10.57	3,614
2016-05-24	$10.89	$10.91	$10.71	$10.75	$10.55	22,296
2016-05-23	$10.82	$10.87	$10.75	$10.75	$10.55	24,200
2016-05-20	$10.67	$10.73	$10.64	$10.64	$10.45	16,210
2016-05-19	$10.68	$10.72	$10.64	$10.64	$10.45	23,929
2016-05-18	$10.74	$10.74	$10.66	$10.67	$10.47	16,334
2016-05-17	$10.82	$10.82	$10.82	$10.82	$10.62	312
2016-05-16	$11.10	$11.13	$10.88	$11.00	$10.80	41,814
2016-05-13	$10.37	$10.38	$10.37	$10.37	$10.18	900
2016-05-12	$10.51	$10.51	$10.40	$10.40	$10.21	252
2016-05-11	$10.49	$10.55	$10.49	$10.55	$10.36	8,806
2016-05-10	$10.30	$10.38	$10.30	$10.35	$10.16	3,350
2016-05-09	$10.25	$10.35	$10.23	$10.23	$10.04	8,061
2016-05-06	$10.12	$10.14	$10.12	$10.14	$9.96	319
2016-05-05	$10.06	$10.06	$10.06	$10.06	$9.87	62
2016-05-04	$10.06	$10.06	$10.06	$10.06	$9.87	102
2016-05-03	$9.93	$10.08	$9.81	$9.92	$9.74	2,954
2016-05-02	$9.92	$9.92	$9.92	$9.92	$9.74	198
2016-04-29	$9.85	$10.02	$9.79	$9.83	$9.65	3,061
2016-04-28	$9.90	$9.90	$9.79	$9.79	$9.61	4,261
2016-04-27	$10.12	$10.12	$10.12	$10.12	$9.94	1,224
2016-04-26	$10.15	$10.15	$10.12	$10.12	$9.94	502
2016-04-25	$10.88	$10.88	$9.97	$10.00	$9.82	2,711
2016-04-22	$10.76	$11.11	$10.13	$10.20	$10.01	12,042
2016-04-21	$11.12	$11.12	$10.41	$10.41	$10.22	2,220
2016-04-20	$10.39	$10.39	$10.39	$10.39	$10.20	1,380
2016-04-19	$10.57	$10.57	$10.50	$10.50	$10.31	1,908
2016-04-18	$10.26	$10.60	$10.26	$10.28	$10.09	886
2016-04-15	$10.40	$10.40	$10.30	$10.30	$10.11	468
2016-04-14	$10.17	$10.50	$10.13	$10.50	$10.31	1,478
2016-04-13	$10.45	$10.45	$10.16	$10.16	$9.98	1,141
2016-04-12	$10.29	$10.29	$10.10	$10.12	$9.94	4,658
2016-04-11	$10.36	$10.48	$10.36	$10.44	$10.25	16,869
2016-04-08	$9.84	$10.48	$9.84	$9.87	$9.69	6,276
2016-04-07	$9.58	$9.63	$9.54	$9.54	$9.37	2,507
2016-04-06	$9.68	$9.68	$9.64	$9.64	$9.47	1,593
2016-04-05	$9.95	$9.95	$9.95	$9.95	$9.77	615
2016-04-04	$10.03	$10.03	$9.75	$9.97	$9.79	997
2016-04-01	$9.83	$9.83	$9.74	$9.75	$9.57	1,257
2016-03-31	$10.45	$10.45	$10.45	$10.45	$10.26	1,033
2016-03-30	$10.62	$10.72	$10.62	$10.70	$10.51	18,832
2016-03-29	$10.35	$10.70	$10.35	$10.50	$10.31	8,231
2016-03-28	$10.62	$10.62	$10.62	$10.62	$10.37	133
2016-03-24	$10.42	$10.42	$10.42	$10.42	$10.18	250
2016-03-23	$10.44	$10.92	$10.40	$10.65	$10.40	1,708
2016-03-22	$10.66	$10.68	$10.65	$10.65	$10.40	3,411
2016-03-21	$10.58	$10.64	$10.58	$10.58	$10.33	3,710
2016-03-18	$10.57	$10.60	$10.57	$10.60	$10.35	856
2016-03-17	$10.31	$10.39	$10.30	$10.38	$10.14	4,069
2016-03-16	$10.44	$10.50	$10.41	$10.50	$10.26	2,913
2016-03-15	$10.30	$10.30	$10.30	$10.30	$10.06	1,118
2016-03-14	$10.34	$10.44	$10.34	$10.40	$10.16	5,580
2016-03-11	$10.50	$10.50	$10.36	$10.38	$10.14	651
2016-03-10	$10.00	$10.30	$9.99	$10.26	$10.02	13,197
2016-03-09	$10.28	$10.28	$10.08	$10.08	$9.85	873
2016-03-08	$10.16	$10.16	$10.16	$10.16	$9.92	200
2016-03-07	$10.43	$10.43	$10.39	$10.39	$10.15	870
2016-03-04	$10.45	$10.45	$10.45	$10.45	$10.21	60
2016-03-03	$10.45	$10.45	$10.45	$10.45	$10.21	0
2016-03-02	$10.65	$10.65	$10.45	$10.45	$10.21	6,191
2016-03-01	$10.27	$10.39	$10.25	$10.39	$10.15	10,831
2016-02-29	$10.13	$10.24	$10.12	$10.24	$10.00	1,831
2016-02-26	$9.70	$9.95	$9.70	$9.71	$9.49	755
2016-02-25	$9.45	$9.53	$9.45	$9.53	$9.31	439
2016-02-24	$9.36	$9.36	$9.27	$9.27	$9.06	628
2016-02-23	$9.65	$9.65	$9.60	$9.60	$9.38	352
2016-02-22	$10.00	$10.00	$9.75	$9.75	$9.52	3,448
2016-02-19	$9.21	$9.21	$9.19	$9.21	$9.00	3,900
2016-02-18	$9.23	$9.23	$9.23	$9.23	$9.01	0
2016-02-17	$9.32	$9.44	$9.23	$9.23	$9.01	6,792
2016-02-16	$9.30	$9.39	$9.30	$9.35	$9.13	13,192
2016-02-12	$9.16	$9.16	$9.08	$9.08	$8.87	1,294
2016-02-11	$9.14	$9.20	$9.05	$9.20	$8.99	7,223
2016-02-10	$9.24	$9.24	$9.18	$9.18	$8.97	1,084
2016-02-09	$9.18	$9.18	$9.18	$9.18	$8.97	0
2016-02-08	$9.18	$9.18	$9.18	$9.18	$8.97	388
2016-02-05	$9.35	$9.35	$9.35	$9.35	$9.13	0
2016-02-04	$9.35	$9.35	$9.35	$9.35	$9.13	200
2016-02-03	$9.29	$9.29	$9.29	$9.29	$9.07	165
2016-02-02	$9.44	$9.44	$9.32	$9.35	$9.13	7,380
2016-02-01	$9.38	$9.40	$9.36	$9.36	$9.14	3,257
2016-01-29	$9.30	$9.35	$9.29	$9.35	$9.13	1,305
2016-01-28	$9.09	$9.17	$9.09	$9.15	$8.94	6,811
2016-01-27	$9.11	$9.15	$9.02	$9.11	$8.90	1,474
2016-01-26	$9.07	$9.07	$9.07	$9.07	$8.86	107
2016-01-25	$9.04	$9.04	$9.04	$9.04	$8.83	162
2016-01-22	$8.95	$9.04	$8.95	$8.99	$8.78	7,698
2016-01-21	$8.70	$8.71	$8.62	$8.67	$8.47	3,434
2016-01-20	$9.04	$9.04	$8.78	$8.89	$8.68	2,316
2016-01-19	$9.32	$9.35	$9.24	$9.26	$9.05	3,429
2016-01-15	$9.86	$10.49	$9.62	$9.64	$9.42	2,186
2016-01-14	$9.90	$9.90	$9.82	$9.86	$9.63	930
2016-01-13	$9.93	$9.94	$9.78	$9.78	$9.55	1,837
2016-01-12	$9.92	$9.98	$9.77	$9.93	$9.70	626
2016-01-11	$9.97	$10.30	$9.95	$10.11	$9.87	2,597
2016-01-08	$10.00	$10.10	$9.99	$9.99	$9.76	903
2016-01-07	$10.07	$10.08	$10.02	$10.02	$9.79	800
2016-01-06	$10.20	$10.20	$10.00	$10.09	$9.86	1,930
2016-01-05	$10.10	$10.40	$10.05	$10.34	$10.10	15,384
2016-01-04	$9.10	$9.96	$9.10	$9.95	$9.72	2,396
2015-12-31	$10.00	$10.00	$9.90	$9.90	$9.67	801
2015-12-30	$9.78	$9.78	$9.51	$9.75	$9.52	1,466
2015-12-29	$9.62	$10.01	$9.62	$9.97	$9.74	2,957
2015-12-28	$9.80	$9.93	$9.80	$9.93	$9.70	1,787
2015-12-24	$9.48	$9.80	$9.48	$9.80	$9.57	707
2015-12-23	$8.51	$9.91	$8.51	$9.84	$9.61	2,222
2015-12-22	$9.72	$9.85	$9.61	$9.85	$9.62	9,982
2015-12-21	$9.89	$9.99	$9.84	$9.99	$9.76	21,291
2015-12-18	$9.69	$9.69	$9.69	$9.69	$9.47	340
2015-12-17	$10.08	$10.20	$9.01	$9.69	$9.47	994
2015-12-16	$10.29	$10.29	$10.12	$10.28	$10.04	6,200
2015-12-15	$10.26	$10.29	$10.08	$10.29	$10.05	11,807
2015-12-14	$9.56	$9.87	$9.56	$9.85	$9.62	804
2015-12-11	$9.84	$9.97	$9.52	$9.97	$9.74	1,222
2015-12-10	$10.10	$10.24	$10.01	$10.11	$9.87	58,811
2015-12-09	$9.64	$9.85	$8.70	$9.77	$9.54	13,160
2015-12-08	$9.87	$10.00	$9.86	$9.92	$9.69	11,758
2015-12-07	$9.25	$10.05	$9.25	$9.83	$9.60	26,110
2015-12-04	$9.00	$9.90	$9.00	$9.68	$9.46	2,711
2015-12-03	$9.45	$9.47	$8.96	$9.47	$9.25	824
2015-12-02	$9.32	$9.32	$9.32	$9.32	$9.10	24
2015-12-01	$9.32	$9.32	$9.32	$9.32	$9.10	5
2015-11-30	$9.33	$9.40	$9.31	$9.32	$9.10	17,634
2015-11-27	$9.16	$9.16	$9.00	$9.00	$8.79	801
2015-11-25	$9.26	$9.37	$9.16	$9.37	$9.15	2,000
2015-11-24	$9.09	$9.09	$9.09	$9.09	$8.88	3
2015-11-23	$9.09	$9.09	$9.09	$9.09	$8.88	100
2015-11-20	$8.97	$9.10	$8.97	$9.10	$8.89	945
2015-11-19	$8.21	$8.99	$8.21	$8.99	$8.78	858
2015-11-18	$8.84	$9.01	$8.67	$9.01	$8.80	1,184
2015-11-17	$8.72	$8.94	$8.72	$8.85	$8.64	1,299
2015-11-16	$8.02	$8.89	$8.02	$8.89	$8.68	668
2015-11-13	$8.92	$8.92	$8.90	$8.90	$8.69	7,739
2015-11-12	$9.07	$9.07	$9.07	$9.07	$8.86	52
2015-11-11	$9.04	$9.15	$9.04	$9.07	$8.86	870
2015-11-10	$8.96	$8.96	$8.85	$8.90	$8.69	2,238
2015-11-09	$9.13	$9.13	$9.10	$9.10	$8.89	5,933
2015-11-06	$9.02	$9.10	$9.01	$9.02	$8.81	2,935
2015-11-05	$9.13	$9.13	$9.01	$9.04	$8.83	533
2015-11-04	$9.20	$9.20	$9.20	$9.20	$8.99	245
2015-11-03	$9.24	$9.27	$9.24	$9.27	$9.06	1,798
2015-11-02	$9.24	$9.70	$8.33	$9.22	$9.01	1,182
2015-10-30	$9.38	$9.38	$9.05	$9.28	$9.07	1,637
2015-10-29	$9.09	$9.89	$9.09	$9.80	$9.57	933
2015-10-28	$10.10	$10.10	$10.09	$10.09	$9.86	257
2015-10-27	$9.89	$9.90	$9.89	$9.89	$9.66	302
2015-10-26	$9.66	$9.92	$9.66	$9.92	$9.69	231
2015-10-23	$9.75	$9.75	$9.72	$9.75	$9.52	2,233
2015-10-22	$9.64	$9.89	$9.64	$9.89	$9.66	1,504
2015-10-21	$9.77	$9.83	$9.77	$9.83	$9.60	200
2015-10-20	$9.77	$9.80	$9.77	$9.80	$9.57	203
2015-10-19	$9.75	$9.75	$9.75	$9.75	$9.52	101
2015-10-16	$9.60	$9.60	$9.30	$9.60	$9.38	1,533
2015-10-15	$9.48	$9.48	$9.26	$9.26	$9.05	452
2015-10-14	$9.15	$9.15	$8.23	$9.01	$8.80	2,501
2015-10-13	$9.35	$9.35	$9.29	$9.31	$9.09	1,098
2015-10-12	$8.88	$8.88	$8.88	$8.88	$8.67	7
2015-10-09	$8.88	$8.88	$8.88	$8.88	$8.67	400
2015-10-08	$8.99	$9.09	$8.98	$9.07	$8.86	3,925
2015-10-07	$8.98	$9.00	$8.98	$9.00	$8.79	356
2015-10-06	$8.06	$8.80	$8.01	$8.75	$8.55	3,943
2015-10-05	$8.48	$8.72	$8.48	$8.72	$8.52	1,524
2015-10-02	$8.29	$8.29	$8.29	$8.29	$8.10	375
2015-10-01	$8.77	$8.77	$8.75	$8.77	$8.57	4,025
2015-09-30	$8.75	$8.82	$8.75	$8.82	$8.62	233
2015-09-29	$9.10	$9.10	$9.10	$9.10	$8.89	138
2015-09-28	$9.45	$9.45	$8.83	$8.83	$8.63	3,934
2015-09-25	$9.22	$9.22	$8.77	$8.77	$8.52	1,062
2015-09-24	$8.87	$8.87	$8.87	$8.87	$8.59	15
2015-09-23	$8.87	$8.87	$8.87	$8.87	$8.59	110
2015-09-22	$8.81	$8.81	$8.74	$8.80	$8.52	1,017
2015-09-21	$8.82	$8.91	$8.81	$8.89	$8.61	1,097
2015-09-18	$8.69	$8.84	$8.69	$8.84	$8.56	389
2015-09-17	$9.58	$9.58	$9.19	$9.21	$8.92	2,600
2015-09-16	$9.58	$9.58	$9.58	$9.58	$9.27	350
2015-09-15	$8.36	$8.76	$8.31	$8.76	$8.48	3,430
2015-09-14	$8.00	$8.29	$8.00	$8.29	$8.02	512
2015-09-11	$8.67	$8.95	$8.54	$8.88	$8.60	1,590
2015-09-10	$8.79	$8.79	$8.79	$8.79	$8.51	100
2015-09-09	$8.58	$8.58	$8.58	$8.58	$8.31	100
2015-09-08	$8.70	$8.70	$8.58	$8.58	$8.31	460
2015-09-04	$8.70	$8.70	$8.70	$8.70	$8.42	200
2015-09-03	$9.14	$9.14	$8.23	$8.71	$8.43	470
2015-09-02	$9.14	$9.14	$8.45	$8.45	$8.18	1,694
2015-09-01	$8.82	$8.88	$8.82	$8.88	$8.60	441
2015-08-31	$9.00	$9.00	$9.00	$9.00	$8.71	16
2015-08-28	$9.00	$9.00	$9.00	$9.00	$8.71	20
2015-08-27	$8.59	$9.00	$8.59	$9.00	$8.71	400
2015-08-26	$10.13	$10.13	$10.13	$10.13	$9.81	110
2015-08-25	$9.55	$9.55	$8.70	$8.96	$8.67	2,940
2015-08-24	$8.99	$9.28	$8.38	$9.28	$8.98	659
2015-08-21	$10.17	$10.17	$8.83	$8.93	$8.64	1,300
2015-08-20	$10.14	$10.14	$8.96	$8.96	$8.67	1,138
2015-08-19	$10.14	$10.14	$9.38	$9.38	$9.08	236
2015-08-18	$9.93	$9.93	$9.93	$9.93	$9.61	1
2015-08-17	$9.93	$9.93	$9.93	$9.93	$9.61	0
2015-08-14	$9.93	$9.93	$9.93	$9.93	$9.61	167
2015-08-13	$9.87	$10.20	$9.87	$10.15	$9.83	3,745
2015-08-12	$9.87	$9.87	$9.53	$9.72	$9.41	5,900
2015-08-11	$9.81	$9.81	$9.81	$9.81	$9.50	100
2015-08-10	$9.80	$9.82	$9.80	$9.82	$9.51	413
2015-08-07	$9.82	$9.87	$9.80	$9.86	$9.55	4,982
2015-08-06	$9.55	$9.86	$9.55	$9.75	$9.44	1,971
2015-08-05	$9.87	$9.87	$9.45	$9.45	$9.15	514
2015-08-04	$9.69	$9.69	$9.47	$9.47	$9.17	4,215
2015-08-03	$9.60	$9.72	$9.60	$9.72	$9.41	568
2015-07-31	$10.04	$10.04	$9.47	$9.47	$9.17	393
2015-07-30	$9.53	$9.55	$9.47	$9.55	$9.24	951
2015-07-29	$9.62	$10.10	$9.62	$9.79	$9.48	1,349
2015-07-28	$9.68	$9.71	$9.48	$9.71	$9.40	2,635
2015-07-27	$9.77	$9.77	$9.50	$9.52	$9.22	1,200
2015-07-24	$9.73	$9.80	$9.69	$9.69	$9.38	1,010
2015-07-23	$9.86	$9.86	$9.86	$9.86	$9.55	552
2015-07-22	$9.50	$9.92	$9.50	$9.84	$9.53	13,074
2015-07-21	$9.14	$9.69	$9.14	$9.57	$9.26	5,791
2015-07-20	$9.16	$9.16	$9.10	$9.15	$8.86	900

Internet Initiative Japan Inc (IIJIY) News Headlines

Recent Internet Initiative Japan Inc (IIJIY) News

Similar Companies to Internet Initiative Japan Inc (IIJIY) 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	--	--	--

Internet Initiative Japan Inc (IIJIY) Exchange: PINK