Japan Tobacco Inc (JAPAY) Stock

Data as of March 23, 2023

$10.26 ($0.08) 0.79%

Japan Tobacco Inc - Daily Information

Click for more stock information on Japan Tobacco Inc.

Daily Information	Data
Date	March 23, 2023
Open	$10.20
Previous Close	$10.26
High	$10.29
Low	$10.20
Adjusted Open	$10.20
Previous Adjusted Close	$10.26
Adjusted High	$10.29
Adjusted Low	$10.20

About Japan Tobacco Inc (JAPAY)

Japan Tobacc Adr

Invest in Japan Tobacco Inc (JAPAY)

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

Investing built for a better future.

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

Historical Stock Data for Japan Tobacco Inc (JAPAY)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-20	$10.20	$10.29	$10.20	$10.26	$10.26	36,072
2023-03-17	$10.18	$10.29	$10.15	$10.18	$10.18	65,742
2023-03-16	$10.15	$10.29	$10.15	$10.26	$10.26	67,736
2023-03-15	$10.13	$10.25	$10.13	$10.19	$10.19	73,135
2023-03-14	$10.15	$10.15	$10.06	$10.13	$10.13	86,275
2023-03-13	$10.26	$10.30	$10.20	$10.25	$10.25	57,974
2023-03-10	$10.09	$10.25	$10.09	$10.19	$10.19	28,326
2023-03-09	$10.06	$10.36	$10.06	$10.16	$10.16	55,042
2023-03-08	$10.06	$10.22	$10.06	$10.12	$10.12	40,455
2023-03-07	$9.96	$10.27	$9.96	$10.00	$10.00	90,704
2023-03-06	$10.16	$10.16	$10.09	$10.11	$10.11	53,264
2023-03-03	$10.10	$10.10	$9.92	$10.04	$10.04	37,541
2023-03-02	$9.96	$9.96	$9.85	$9.94	$9.94	96,943
2023-03-01	$10.10	$10.14	$10.04	$10.05	$10.05	74,545
2023-02-28	$10.12	$10.16	$10.09	$10.10	$10.10	135,143
2023-02-27	$10.17	$10.28	$10.17	$10.22	$10.22	135,106
2023-02-24	$10.20	$10.24	$10.17	$10.20	$10.20	58,820
2023-02-23	$10.15	$10.33	$10.15	$10.20	$10.20	50,660
2023-02-22	$10.37	$10.37	$10.18	$10.27	$10.27	89,261
2023-02-21	$10.34	$10.34	$10.20	$10.22	$10.22	39,112
2023-02-17	$10.33	$10.33	$10.20	$10.30	$10.30	16,322
2023-02-16	$10.15	$10.32	$10.15	$10.31	$10.31	24,869
2023-02-15	$10.27	$10.44	$10.27	$10.37	$10.37	39,812
2023-02-14	$10.10	$10.41	$10.10	$10.41	$10.41	56,379
2023-02-13	$10.08	$10.08	$10.00	$10.07	$10.07	48,817
2023-02-10	$10.10	$10.10	$9.94	$9.98	$9.98	23,928
2023-02-09	$9.97	$10.12	$9.92	$9.92	$9.92	18,665
2023-02-08	$10.02	$10.05	$9.97	$10.03	$10.03	21,995
2023-02-07	$9.96	$10.06	$9.90	$10.04	$10.04	35,757
2023-02-06	$9.98	$9.98	$9.86	$9.93	$9.93	27,881
2023-02-03	$10.08	$10.08	$9.95	$9.97	$9.97	19,794
2023-02-02	$10.31	$10.31	$10.14	$10.16	$10.16	47,826
2023-02-01	$10.18	$10.28	$10.09	$10.18	$10.18	47,527
2023-01-31	$10.14	$10.23	$10.13	$10.13	$10.13	26,859
2023-01-30	$10.22	$10.22	$10.10	$10.10	$10.10	22,170
2023-01-27	$10.30	$10.30	$10.23	$10.28	$10.28	21,119
2023-01-26	$10.38	$10.38	$10.22	$10.23	$10.23	42,802
2023-01-25	$10.29	$10.29	$10.22	$10.25	$10.25	31,842
2023-01-24	$10.16	$10.21	$10.11	$10.19	$10.19	34,499
2023-01-23	$10.06	$10.14	$10.06	$10.12	$10.12	35,065
2023-01-20	$10.05	$10.15	$10.05	$10.14	$10.14	12,102
2023-01-19	$10.00	$10.05	$9.99	$10.03	$10.03	47,690
2023-01-18	$10.00	$10.06	$9.93	$9.93	$9.93	28,845
2023-01-17	$9.91	$10.03	$9.91	$9.96	$9.96	26,105
2023-01-13	$9.88	$9.93	$9.86	$9.93	$9.93	19,367
2023-01-12	$9.81	$9.90	$9.80	$9.90	$9.90	22,465
2023-01-11	$9.68	$9.75	$9.67	$9.70	$9.70	92,941
2023-01-10	$9.79	$9.83	$9.78	$9.80	$9.80	19,773
2023-01-09	$9.65	$9.91	$9.65	$9.88	$9.88	25,402
2023-01-06	$9.70	$9.89	$9.69	$9.87	$9.87	116,940
2023-01-05	$9.99	$9.99	$9.71	$9.76	$9.76	145,979
2023-01-04	$9.87	$10.06	$9.79	$9.80	$9.80	49,076
2023-01-03	$9.91	$10.12	$9.91	$10.09	$10.09	18,761
2022-12-30	$10.11	$10.26	$9.97	$10.03	$10.03	36,861
2022-12-29	$10.17	$10.18	$10.01	$10.06	$10.06	26,698
2022-12-28	$10.59	$10.72	$10.45	$10.45	$10.45	97,019
2022-12-27	$10.62	$10.72	$10.62	$10.72	$10.72	22,669
2022-12-23	$10.61	$10.64	$10.59	$10.60	$10.60	16,675
2022-12-22	$10.40	$10.62	$10.40	$10.62	$10.62	36,324
2022-12-21	$10.70	$10.70	$10.51	$10.55	$10.55	156,090
2022-12-20	$10.50	$10.74	$10.50	$10.66	$10.66	103,355
2022-12-19	$10.30	$10.36	$10.27	$10.27	$10.27	60,342
2022-12-16	$10.21	$10.29	$10.21	$10.25	$10.25	37,950
2022-12-15	$10.28	$10.45	$10.15	$10.16	$10.16	47,612
2022-12-14	$10.44	$10.44	$10.33	$10.36	$10.36	112,274
2022-12-13	$10.50	$10.51	$10.43	$10.44	$10.44	155,543
2022-12-12	$10.27	$10.30	$10.25	$10.25	$10.25	49,404
2022-12-09	$10.27	$10.39	$10.27	$10.36	$10.36	92,270
2022-12-08	$10.31	$10.34	$10.27	$10.27	$10.27	179,798
2022-12-07	$10.26	$10.31	$10.20	$10.27	$10.27	157,467
2022-12-06	$10.17	$10.29	$10.17	$10.23	$10.23	279,895
2022-12-05	$10.23	$10.28	$10.11	$10.14	$10.14	51,628
2022-12-02	$10.20	$10.30	$10.20	$10.29	$10.29	59,861
2022-12-01	$10.30	$10.31	$10.25	$10.30	$10.30	45,489
2022-11-30	$10.28	$10.28	$10.03	$10.23	$10.23	62,361
2022-11-29	$10.15	$10.16	$10.08	$10.08	$10.08	40,219
2022-11-28	$9.85	$10.20	$9.85	$10.15	$10.15	36,695
2022-11-25	$10.07	$10.19	$10.07	$10.09	$10.09	115,411
2022-11-23	$10.00	$10.13	$9.98	$10.13	$10.13	67,852
2022-11-22	$10.02	$10.02	$9.92	$9.99	$9.99	101,619
2022-11-21	$9.52	$9.89	$9.52	$9.84	$9.84	54,364
2022-11-18	$9.87	$9.93	$9.87	$9.91	$9.91	29,410
2022-11-17	$9.79	$10.01	$9.57	$9.82	$9.82	57,691
2022-11-16	$9.80	$9.80	$9.73	$9.76	$9.76	46,286
2022-11-15	$9.75	$9.86	$9.75	$9.79	$9.79	80,258
2022-11-14	$9.46	$9.99	$9.46	$9.75	$9.75	144,528
2022-11-11	$9.91	$9.97	$9.89	$9.93	$9.93	27,088
2022-11-10	$9.75	$10.01	$9.75	$10.01	$10.01	37,570
2022-11-09	$9.42	$9.56	$9.41	$9.50	$9.50	57,710
2022-11-08	$9.52	$9.66	$9.50	$9.61	$9.61	279,023
2022-11-07	$9.75	$9.75	$9.50	$9.51	$9.51	226,684
2022-11-04	$9.41	$9.53	$9.41	$9.49	$9.49	87,116
2022-11-03	$9.05	$9.40	$9.05	$9.30	$9.30	76,444
2022-11-02	$9.36	$9.50	$9.36	$9.36	$9.36	198,245
2022-11-01	$8.96	$9.07	$8.96	$9.05	$9.05	380,708
2022-10-31	$8.66	$8.86	$8.66	$8.81	$8.81	215,144
2022-10-28	$8.45	$8.45	$8.22	$8.28	$8.28	77,338
2022-10-27	$8.38	$8.38	$8.26	$8.26	$8.26	145,299
2022-10-26	$8.32	$8.39	$8.32	$8.38	$8.38	73,329
2022-10-25	$8.25	$8.35	$8.25	$8.34	$8.34	369,519
2022-10-24	$8.05	$8.25	$8.03	$8.10	$8.10	407,624
2022-10-21	$7.85	$8.24	$7.85	$8.20	$8.20	205,982
2022-10-20	$8.04	$8.13	$8.03	$8.03	$8.03	170,477
2022-10-19	$8.24	$8.24	$7.98	$8.01	$8.01	123,483
2022-10-18	$8.11	$8.12	$8.04	$8.06	$8.06	334,756
2022-10-17	$8.10	$8.18	$8.10	$8.13	$8.13	118,794
2022-10-14	$7.93	$8.23	$7.93	$8.07	$8.07	85,055
2022-10-13	$8.08	$8.24	$8.08	$8.24	$8.24	218,513
2022-10-12	$8.11	$8.18	$8.11	$8.12	$8.12	136,215
2022-10-11	$8.18	$8.24	$8.12	$8.19	$8.19	253,237
2022-10-10	$8.10	$8.14	$8.07	$8.09	$8.09	81,887
2022-10-07	$8.17	$8.19	$8.13	$8.15	$8.15	54,863
2022-10-06	$8.25	$8.26	$8.21	$8.25	$8.25	103,605
2022-10-05	$8.30	$8.32	$8.25	$8.31	$8.31	115,026
2022-10-04	$8.22	$8.35	$8.22	$8.34	$8.34	558,816
2022-10-03	$8.10	$8.17	$8.10	$8.17	$8.17	128,889
2022-09-30	$8.19	$8.20	$8.14	$8.16	$8.16	146,155
2022-09-29	$8.24	$8.24	$8.15	$8.15	$8.15	251,179
2022-09-28	$8.00	$8.15	$8.00	$8.15	$8.15	222,253
2022-09-27	$7.93	$8.13	$7.93	$8.02	$8.02	774,894
2022-09-26	$8.15	$8.15	$8.04	$8.07	$8.07	103,014
2022-09-23	$8.21	$8.25	$8.12	$8.15	$8.15	74,099
2022-09-22	$8.25	$8.38	$8.25	$8.30	$8.30	217,588
2022-09-21	$8.19	$8.28	$8.16	$8.20	$8.20	108,147
2022-09-20	$8.24	$8.34	$8.24	$8.30	$8.30	329,452
2022-09-19	$8.26	$8.34	$8.16	$8.16	$8.16	151,128
2022-09-16	$8.19	$8.39	$8.15	$8.15	$8.15	109,053
2022-09-15	$8.25	$8.27	$8.09	$8.17	$8.17	116,352
2022-09-14	$8.22	$8.22	$8.15	$8.20	$8.20	144,198
2022-09-13	$8.22	$8.22	$8.10	$8.10	$8.10	205,119
2022-09-12	$8.32	$8.38	$8.30	$8.32	$8.32	243,206
2022-09-09	$8.31	$8.34	$8.29	$8.29	$8.29	159,731
2022-09-08	$8.15	$8.27	$8.15	$8.20	$8.20	138,399
2022-09-07	$8.23	$8.24	$8.17	$8.24	$8.24	155,799
2022-09-06	$8.30	$8.30	$8.23	$8.24	$8.24	107,138
2022-09-02	$8.43	$8.47	$8.38	$8.40	$8.40	106,050
2022-09-01	$8.51	$8.51	$8.40	$8.41	$8.41	63,708
2022-08-31	$8.45	$8.48	$8.40	$8.40	$8.40	103,936
2022-08-30	$8.53	$8.53	$8.47	$8.47	$8.47	166,209
2022-08-29	$8.52	$8.52	$8.49	$8.49	$8.49	85,141
2022-08-26	$8.60	$8.61	$8.50	$8.50	$8.50	38,269
2022-08-25	$8.60	$8.63	$8.58	$8.62	$8.62	55,352
2022-08-24	$8.50	$8.65	$8.50	$8.62	$8.62	109,156
2022-08-23	$8.32	$8.78	$8.32	$8.63	$8.63	116,737
2022-08-22	$8.63	$8.65	$8.56	$8.63	$8.63	23,403
2022-08-19	$8.59	$8.59	$8.57	$8.59	$8.59	15,242
2022-08-18	$8.58	$8.69	$8.58	$8.59	$8.59	91,281
2022-08-17	$8.67	$8.71	$8.62	$8.65	$8.65	29,196
2022-08-16	$8.66	$8.68	$8.63	$8.65	$8.65	36,145
2022-08-15	$8.57	$8.70	$8.57	$8.68	$8.68	45,718
2022-08-12	$8.68	$8.68	$8.63	$8.67	$8.67	17,751
2022-08-11	$8.77	$8.77	$8.60	$8.67	$8.67	50,541
2022-08-10	$8.67	$8.75	$8.67	$8.71	$8.71	88,264
2022-08-09	$8.38	$8.44	$8.38	$8.40	$8.40	103,161
2022-08-08	$8.56	$8.56	$8.47	$8.47	$8.47	54,083
2022-08-05	$8.50	$8.50	$8.41	$8.46	$8.46	47,096
2022-08-04	$8.52	$8.55	$8.50	$8.54	$8.54	27,033
2022-08-03	$8.58	$8.58	$8.50	$8.57	$8.57	54,371
2022-08-02	$8.70	$8.70	$8.60	$8.60	$8.60	69,072
2022-08-01	$8.75	$8.81	$8.65	$8.78	$8.78	30,255
2022-07-29	$8.80	$8.94	$8.80	$8.94	$8.94	22,950
2022-07-28	$8.92	$9.01	$8.84	$9.01	$9.01	49,743
2022-07-27	$8.70	$8.89	$8.70	$8.85	$8.85	84,331
2022-07-26	$8.85	$8.85	$8.71	$8.76	$8.76	46,126
2022-07-25	$8.79	$8.79	$8.71	$8.75	$8.75	55,070
2022-07-22	$8.58	$8.77	$8.56	$8.69	$8.69	63,849
2022-07-21	$8.60	$8.65	$8.58	$8.64	$8.64	47,199
2022-07-20	$8.54	$8.62	$8.45	$8.56	$8.56	112,920
2022-07-19	$8.56	$8.56	$8.47	$8.49	$8.49	142,747
2022-07-18	$8.52	$8.52	$8.45	$8.45	$8.45	112,113
2022-07-15	$8.45	$8.47	$8.44	$8.45	$8.45	78,707
2022-07-14	$8.40	$8.50	$8.35	$8.42	$8.42	76,424
2022-07-13	$8.53	$8.61	$8.50	$8.55	$8.55	63,867
2022-07-12	$8.65	$8.65	$8.57	$8.57	$8.57	96,280
2022-07-11	$8.59	$8.64	$8.58	$8.59	$8.59	106,645
2022-07-08	$8.62	$8.63	$8.55	$8.58	$8.58	43,746
2022-07-07	$8.90	$8.90	$8.60	$8.60	$8.60	74,292
2022-07-06	$8.53	$8.57	$8.50	$8.53	$8.53	112,970
2022-07-05	$8.45	$8.61	$8.45	$8.59	$8.59	112,679
2022-07-01	$8.45	$8.55	$8.44	$8.54	$8.54	73,269
2022-06-30	$8.54	$8.62	$8.51	$8.61	$8.61	50,438
2022-06-29	$8.53	$8.56	$8.50	$8.54	$8.54	49,572
2022-06-28	$9.07	$9.07	$8.68	$8.74	$8.74	76,488
2022-06-27	$8.93	$8.96	$8.85	$8.90	$8.90	67,800
2022-06-24	$8.96	$8.96	$8.81	$8.94	$8.94	32,976
2022-06-23	$8.99	$9.02	$8.94	$8.96	$8.96	113,998
2022-06-22	$8.87	$8.94	$8.85	$8.86	$8.86	124,002
2022-06-21	$8.81	$8.87	$8.81	$8.84	$8.84	99,909
2022-06-17	$9.12	$9.12	$8.70	$8.83	$8.83	97,933
2022-06-16	$8.85	$8.92	$8.79	$8.92	$8.92	99,475
2022-06-15	$8.82	$8.92	$8.77	$8.86	$8.86	169,354
2022-06-14	$8.80	$8.82	$8.73	$8.77	$8.77	149,318
2022-06-13	$8.88	$8.90	$8.72	$8.80	$8.80	111,635
2022-06-10	$9.01	$9.01	$8.72	$8.80	$8.80	94,633
2022-06-09	$9.04	$9.04	$8.92	$8.92	$8.92	84,679
2022-06-08	$9.00	$9.13	$8.96	$8.97	$8.97	86,634
2022-06-07	$9.00	$9.08	$9.00	$9.06	$9.06	215,674
2022-06-06	$9.08	$9.12	$9.00	$9.04	$9.04	111,149
2022-06-03	$9.06	$9.10	$9.03	$9.04	$9.04	60,101
2022-06-02	$9.12	$9.25	$9.12	$9.19	$9.19	38,900
2022-06-01	$8.90	$9.13	$8.90	$9.02	$9.02	60,721
2022-05-31	$9.17	$9.17	$9.01	$9.08	$9.08	117,144
2022-05-27	$9.16	$9.21	$9.16	$9.17	$9.17	27,764
2022-05-26	$8.95	$9.30	$8.95	$9.29	$9.29	43,515
2022-05-25	$9.09	$9.13	$9.07	$9.12	$9.12	41,704
2022-05-24	$8.92	$9.02	$8.92	$8.97	$8.97	27,084
2022-05-23	$8.84	$8.94	$8.84	$8.86	$8.86	45,384
2022-05-20	$8.89	$8.94	$8.80	$8.80	$8.80	64,073
2022-05-19	$8.82	$9.00	$8.82	$8.94	$8.94	33,902
2022-05-18	$8.81	$8.81	$8.74	$8.74	$8.74	45,808
2022-05-17	$8.76	$8.90	$8.71	$8.77	$8.77	75,458
2022-05-16	$8.78	$8.83	$8.78	$8.81	$8.81	78,707
2022-05-13	$8.89	$8.89	$8.68	$8.72	$8.72	33,063
2022-05-12	$8.76	$8.89	$8.67	$8.83	$8.83	58,030
2022-05-11	$8.67	$8.69	$8.62	$8.62	$8.62	142,032
2022-05-10	$8.60	$8.63	$8.55	$8.61	$8.61	196,570
2022-05-09	$8.89	$8.89	$8.58	$8.58	$8.58	162,125
2022-05-06	$8.69	$8.77	$8.68	$8.75	$8.75	90,428
2022-05-05	$8.59	$8.59	$8.46	$8.48	$8.48	106,067
2022-05-04	$8.60	$8.69	$8.51	$8.69	$8.69	43,599
2022-05-03	$8.54	$8.57	$8.50	$8.53	$8.53	239,700
2022-05-02	$8.46	$8.52	$8.46	$8.50	$8.50	109,158
2022-04-29	$8.41	$8.44	$8.27	$8.31	$8.31	115,548
2022-04-28	$8.41	$8.45	$8.35	$8.40	$8.40	267,443
2022-04-27	$8.50	$8.51	$8.45	$8.46	$8.46	90,153
2022-04-26	$8.77	$8.77	$8.44	$8.57	$8.57	57,983
2022-04-25	$8.89	$8.89	$8.54	$8.57	$8.57	57,983
2022-04-22	$8.57	$8.61	$8.44	$8.54	$8.54	24,614
2022-04-21	$8.60	$8.61	$8.50	$8.55	$8.55	153,023
2022-04-20	$8.61	$8.67	$8.54	$8.59	$8.59	230,996
2022-04-19	$8.40	$8.43	$8.36	$8.39	$8.39	276,328
2022-04-18	$8.46	$8.60	$8.45	$8.45	$8.45	145,097
2022-04-14	$8.65	$8.65	$8.48	$8.48	$8.48	109,224
2022-04-13	$8.49	$8.50	$8.43	$8.49	$8.49	106,984
2022-04-12	$8.67	$8.67	$8.54	$8.57	$8.57	148,128
2022-04-11	$8.55	$8.64	$8.55	$8.59	$8.59	100,094
2022-04-08	$8.84	$8.84	$8.54	$8.55	$8.55	110,936
2022-04-07	$8.46	$8.65	$8.46	$8.58	$8.58	229,485
2022-04-06	$8.50	$8.66	$8.46	$8.51	$8.51	225,345
2022-04-05	$8.67	$8.70	$8.52	$8.58	$8.58	204,682
2022-04-04	$8.68	$8.69	$8.63	$8.67	$8.67	144,194
2022-04-01	$8.60	$8.65	$8.56	$8.61	$8.61	113,515
2022-03-31	$8.56	$8.56	$8.46	$8.46	$8.46	115,829
2022-03-30	$8.78	$8.78	$8.57	$8.57	$8.57	72,939
2022-03-29	$8.55	$8.57	$8.48	$8.53	$8.53	223,697
2022-03-28	$8.51	$8.51	$8.43	$8.46	$8.46	248,826
2022-03-25	$8.53	$8.55	$8.49	$8.51	$8.51	85,692
2022-03-24	$8.52	$8.55	$8.47	$8.53	$8.53	105,219
2022-03-23	$8.40	$8.69	$8.40	$8.52	$8.52	142,584
2022-03-22	$8.58	$8.58	$8.53	$8.53	$8.53	107,802
2022-03-21	$8.55	$8.56	$8.50	$8.55	$8.55	185,825
2022-03-18	$8.50	$8.55	$8.48	$8.55	$8.55	185,825
2022-03-17	$8.54	$8.56	$8.47	$8.51	$8.51	102,969
2022-03-16	$8.60	$8.60	$8.43	$8.55	$8.55	143,941
2022-03-15	$8.52	$8.81	$8.52	$8.65	$8.65	315,351
2022-03-14	$8.84	$8.84	$8.43	$8.45	$8.45	172,487
2022-03-11	$8.69	$8.69	$8.49	$8.53	$8.53	187,764
2022-03-10	$9.11	$9.11	$8.76	$8.85	$8.85	226,569
2022-03-09	$8.50	$8.78	$8.50	$8.78	$8.78	108,966
2022-03-08	$8.74	$8.74	$8.57	$8.68	$8.68	307,631
2022-03-07	$9.00	$9.00	$8.77	$8.79	$8.79	294,363
2022-03-04	$9.20	$9.30	$9.07	$9.14	$9.14	254,252
2022-03-03	$9.35	$9.35	$9.30	$9.34	$9.34	421,409
2022-03-02	$9.22	$9.25	$9.15	$9.24	$9.24	530,424
2022-03-01	$9.15	$9.32	$9.13	$9.15	$9.15	646,495
2022-02-28	$9.22	$9.22	$9.13	$9.15	$9.15	291,744
2022-02-25	$9.39	$9.59	$9.39	$9.58	$9.58	179,200
2022-02-24	$9.70	$9.70	$9.40	$9.48	$9.48	130,130
2022-02-23	$10.14	$10.14	$9.72	$9.73	$9.73	115,460
2022-02-22	$10.00	$10.00	$9.75	$9.79	$9.79	72,179
2022-02-18	$10.07	$10.13	$10.03	$10.10	$10.10	56,884
2022-02-17	$10.13	$10.17	$10.12	$10.13	$10.13	62,684
2022-02-16	$10.40	$10.40	$10.10	$10.17	$10.17	175,293
2022-02-15	$10.23	$10.23	$9.99	$10.06	$10.06	268,882
2022-02-14	$10.09	$10.09	$9.94	$9.94	$9.94	63,477
2022-02-11	$10.10	$10.10	$10.01	$10.04	$10.04	63,960
2022-02-10	$10.05	$10.14	$10.05	$10.07	$10.07	28,114
2022-02-09	$10.12	$10.13	$10.08	$10.10	$10.10	16,238
2022-02-08	$10.08	$10.12	$10.08	$10.10	$10.10	27,120
2022-02-07	$10.05	$10.15	$10.05	$10.14	$10.14	19,588
2022-02-04	$10.00	$10.04	$9.98	$10.03	$10.03	49,719
2022-02-03	$10.15	$10.22	$10.04	$10.11	$10.11	54,162
2022-02-02	$10.00	$10.01	$9.95	$10.01	$10.01	147,305
2022-02-01	$9.98	$10.01	$9.95	$10.00	$10.00	127,704
2022-01-31	$10.30	$10.30	$9.86	$9.97	$9.97	78,943
2022-01-28	$9.98	$10.07	$9.98	$10.07	$10.07	84,881
2022-01-27	$10.00	$10.03	$9.95	$9.99	$9.99	136,090
2022-01-26	$10.13	$10.25	$10.00	$10.02	$10.02	90,312
2022-01-25	$10.20	$10.31	$10.20	$10.31	$10.31	53,922
2022-01-24	$10.22	$10.22	$10.10	$10.21	$10.21	125,250
2022-01-21	$10.22	$10.24	$10.12	$10.19	$10.19	152,016
2022-01-20	$10.24	$10.26	$10.17	$10.17	$10.17	160,962
2022-01-19	$10.15	$10.29	$10.08	$10.18	$10.18	41,934
2022-01-18	$10.36	$10.36	$10.15	$10.18	$10.18	41,934
2022-01-14	$10.31	$10.36	$10.30	$10.31	$10.31	32,901
2022-01-13	$10.01	$10.35	$10.01	$10.25	$10.25	47,369
2022-01-12	$10.25	$10.28	$10.25	$10.28	$10.28	28,879
2022-01-11	$10.18	$10.25	$10.16	$10.23	$10.23	85,712
2022-01-10	$10.42	$10.42	$9.94	$10.02	$10.02	56,473
2022-01-07	$10.03	$10.04	$10.00	$10.04	$10.04	33,755
2022-01-06	$9.92	$10.08	$9.92	$10.01	$10.01	80,968
2022-01-05	$10.02	$10.02	$9.90	$9.99	$9.99	53,744
2022-01-04	$10.03	$10.03	$9.90	$9.92	$9.92	103,467
2022-01-03	$10.07	$10.15	$10.03	$10.10	$10.10	67,859
2021-12-31	$10.36	$10.36	$10.05	$10.10	$10.10	37,956
2021-12-30	$10.08	$10.10	$10.05	$10.08	$10.08	47,992
2021-12-29	$9.85	$10.20	$9.85	$10.07	$10.07	38,004
2021-12-28	$10.19	$10.28	$10.18	$10.26	$10.26	68,408
2021-12-27	$10.06	$10.48	$10.06	$10.41	$10.41	22,112
2021-12-23	$10.46	$10.50	$10.43	$10.49	$10.49	44,739
2021-12-22	$10.01	$10.54	$10.01	$10.41	$10.41	97,047
2021-12-21	$10.63	$10.63	$10.38	$10.47	$10.47	103,430
2021-12-20	$10.51	$10.54	$10.43	$10.47	$10.47	81,344
2021-12-17	$10.63	$10.63	$10.51	$10.53	$10.53	118,800
2021-12-16	$10.46	$10.52	$10.46	$10.48	$10.48	52,379
2021-12-15	$10.39	$10.44	$10.36	$10.43	$10.43	176,527
2021-12-14	$10.20	$10.32	$10.20	$10.32	$10.32	319,172
2021-12-13	$10.27	$10.30	$10.20	$10.22	$10.22	62,486
2021-12-10	$10.54	$10.54	$10.26	$10.30	$10.30	170,450
2021-12-09	$10.34	$10.46	$10.23	$10.26	$10.26	65,231
2021-12-08	$10.36	$10.49	$10.27	$10.31	$10.31	240,254
2021-12-07	$10.40	$10.40	$10.33	$10.39	$10.39	281,954
2021-12-06	$10.24	$10.27	$10.20	$10.27	$10.27	87,662
2021-12-03	$10.25	$10.25	$10.10	$10.20	$10.20	60,733
2021-12-02	$9.99	$10.07	$9.94	$10.07	$10.07	42,110
2021-12-01	$9.94	$10.02	$9.92	$9.94	$9.94	52,276
2021-11-30	$9.87	$9.97	$9.87	$9.94	$9.94	236,465
2021-11-29	$9.85	$10.02	$9.85	$9.97	$9.97	189,866
2021-11-26	$9.85	$10.02	$9.85	$9.89	$9.89	39,701
2021-11-24	$9.91	$10.07	$9.90	$9.95	$9.95	236,683
2021-11-23	$10.05	$10.09	$9.98	$10.01	$10.01	106,560
2021-11-22	$9.85	$10.06	$9.85	$10.01	$10.01	97,370
2021-11-19	$9.85	$10.15	$9.85	$10.02	$10.02	82,385
2021-11-18	$10.13	$10.13	$10.02	$10.07	$10.07	64,302
2021-11-17	$10.19	$10.19	$10.07	$10.14	$10.14	129,948
2021-11-16	$10.19	$10.44	$10.19	$10.19	$10.19	182,194
2021-11-15	$10.60	$10.60	$10.18	$10.19	$10.19	112,580
2021-11-12	$10.50	$10.50	$10.21	$10.25	$10.25	192,429
2021-11-11	$10.17	$10.17	$10.10	$10.13	$10.13	63,211
2021-11-10	$10.28	$10.28	$10.17	$10.18	$10.18	360,808
2021-11-09	$10.42	$10.42	$10.28	$10.28	$10.28	251,103
2021-11-08	$10.56	$10.56	$10.34	$10.42	$10.42	151,926
2021-11-05	$10.45	$10.50	$10.38	$10.47	$10.47	366,852
2021-11-04	$10.39	$10.44	$10.30	$10.34	$10.34	171,961
2021-11-03	$10.18	$10.23	$10.18	$10.23	$10.23	84,399
2021-11-02	$10.10	$10.19	$10.10	$10.15	$10.15	37,386
2021-11-01	$10.37	$10.37	$10.33	$10.37	$10.37	26,702
2021-10-29	$9.89	$10.12	$9.89	$9.99	$9.99	28,534
2021-10-28	$9.85	$9.88	$9.71	$9.85	$9.85	33,489
2021-10-27	$9.85	$9.96	$9.84	$9.84	$9.84	24,151
2021-10-26	$9.79	$9.94	$9.79	$9.83	$9.83	40,403
2021-10-25	$9.70	$9.86	$9.70	$9.80	$9.80	34,060
2021-10-22	$10.08	$10.08	$9.83	$9.88	$9.88	23,203
2021-10-21	$10.09	$10.09	$9.91	$9.93	$9.93	31,004
2021-10-20	$9.99	$10.15	$9.99	$9.99	$9.99	113,959
2021-10-19	$10.00	$10.01	$9.97	$10.01	$10.01	158,748
2021-10-18	$10.13	$10.13	$9.97	$9.99	$9.99	47,249
2021-10-15	$10.05	$10.15	$10.05	$10.13	$10.13	34,045
2021-10-14	$9.99	$10.00	$9.96	$10.00	$10.00	36,765
2021-10-13	$9.81	$9.96	$9.81	$9.93	$9.93	29,160
2021-10-12	$9.78	$9.80	$9.69	$9.78	$9.78	34,812
2021-10-11	$9.76	$9.79	$9.69	$9.69	$9.69	44,481
2021-10-08	$9.76	$9.76	$9.65	$9.73	$9.73	17,853
2021-10-07	$9.60	$9.91	$9.60	$9.81	$9.81	18,955
2021-10-06	$9.55	$9.91	$9.55	$9.80	$9.80	34,516
2021-10-05	$9.75	$9.80	$9.57	$9.75	$9.75	17,228
2021-10-04	$9.57	$9.61	$9.54	$9.58	$9.58	20,582
2021-10-01	$9.86	$9.88	$9.71	$9.72	$9.72	14,774
2021-09-30	$9.86	$9.93	$9.76	$9.85	$9.85	41,814
2021-09-29	$10.06	$10.06	$9.69	$9.85	$9.85	14,405
2021-09-28	$9.79	$9.79	$9.71	$9.73	$9.73	63,207
2021-09-27	$9.80	$9.83	$9.80	$9.80	$9.80	11,005
2021-09-24	$9.83	$9.86	$9.71	$9.77	$9.77	10,006
2021-09-23	$9.90	$9.90	$9.82	$9.84	$9.84	33,382
2021-09-22	$9.89	$9.89	$9.77	$9.82	$9.82	31,140
2021-09-21	$9.84	$9.90	$9.77	$9.89	$9.89	28,615
2021-09-20	$9.77	$9.87	$9.56	$9.80	$9.80	45,527
2021-09-17	$9.79	$9.90	$9.79	$9.90	$9.90	53,273
2021-09-16	$9.85	$10.01	$9.85	$9.96	$9.96	15,759
2021-09-15	$9.93	$9.93	$9.86	$9.90	$9.90	12,433
2021-09-14	$10.02	$10.03	$9.86	$9.91	$9.91	71,058
2021-09-13	$9.87	$10.02	$9.81	$9.99	$9.99	17,408
2021-09-10	$9.91	$9.97	$9.90	$9.91	$9.91	22,106
2021-09-09	$10.04	$10.04	$9.84	$9.97	$9.97	17,654
2021-09-08	$9.89	$9.92	$9.83	$9.85	$9.85	22,808
2021-09-07	$9.95	$9.95	$9.87	$9.93	$9.93	16,099
2021-09-03	$9.88	$9.96	$9.88	$9.96	$9.96	14,252
2021-09-02	$9.51	$9.91	$9.51	$9.80	$9.80	14,439
2021-09-01	$9.79	$9.88	$9.68	$9.68	$9.68	17,808
2021-08-31	$9.59	$9.92	$9.59	$9.62	$9.62	43,402
2021-08-30	$9.65	$9.81	$9.65	$9.69	$9.69	31,981
2021-08-27	$9.65	$9.68	$9.60	$9.66	$9.66	37,340
2021-08-26	$9.63	$9.67	$9.61	$9.61	$9.61	20,108
2021-08-25	$9.60	$9.67	$9.60	$9.65	$9.65	7,515
2021-08-24	$9.75	$9.84	$9.65	$9.74	$9.74	61,878
2021-08-23	$9.73	$9.82	$9.73	$9.82	$9.82	60,442
2021-08-20	$9.64	$9.72	$9.59	$9.68	$9.68	39,100
2021-08-19	$9.64	$9.85	$9.64	$9.64	$9.64	43,481
2021-08-18	$9.78	$9.88	$9.67	$9.75	$9.75	28,267
2021-08-17	$9.99	$9.99	$9.66	$9.70	$9.70	56,365
2021-08-16	$10.06	$10.06	$9.73	$9.81	$9.81	12,553
2021-08-13	$9.92	$9.92	$9.74	$9.79	$9.79	20,463
2021-08-12	$9.75	$9.80	$9.68	$9.73	$9.73	15,073
2021-08-11	$9.66	$9.74	$9.66	$9.74	$9.74	67,403
2021-08-10	$9.64	$9.65	$9.55	$9.62	$9.62	57,931
2021-08-09	$9.80	$9.92	$9.65	$9.68	$9.68	71,843
2021-08-06	$9.71	$9.77	$9.67	$9.70	$9.70	30,277
2021-08-05	$9.80	$9.83	$9.68	$9.71	$9.71	12,995
2021-08-04	$10.11	$10.11	$9.82	$9.84	$9.84	20,494
2021-08-03	$9.99	$10.08	$9.99	$10.04	$10.04	21,689
2021-08-02	$10.01	$10.05	$9.97	$9.97	$9.97	9,766
2021-07-30	$9.73	$9.98	$9.73	$9.94	$9.94	29,228
2021-07-29	$9.84	$9.89	$9.72	$9.83	$9.83	11,788
2021-07-28	$9.92	$10.00	$9.86	$9.97	$9.97	23,367
2021-07-27	$9.81	$9.99	$9.77	$9.84	$9.84	22,287
2021-07-26	$9.85	$9.90	$9.79	$9.81	$9.81	19,316
2021-07-23	$9.61	$9.87	$9.61	$9.85	$9.85	12,987
2021-07-22	$9.82	$9.86	$9.81	$9.81	$9.81	25,142
2021-07-21	$9.51	$9.82	$9.51	$9.82	$9.82	22,859
2021-07-20	$9.80	$9.86	$9.75	$9.83	$9.83	75,029
2021-07-19	$9.80	$9.80	$9.60	$9.68	$9.68	22,971
2021-07-16	$9.79	$9.79	$9.74	$9.75	$9.75	93,248
2021-07-15	$9.75	$9.76	$9.71	$9.71	$9.71	39,136
2021-07-14	$9.88	$9.88	$9.70	$9.70	$9.70	17,999
2021-07-13	$9.69	$9.71	$9.65	$9.66	$9.66	20,041
2021-07-12	$9.59	$9.60	$9.52	$9.56	$9.56	25,313
2021-07-09	$9.32	$9.68	$9.32	$9.40	$9.40	139,255
2021-07-08	$9.33	$9.36	$9.31	$9.31	$9.31	50,895
2021-07-07	$9.44	$9.44	$9.35	$9.36	$9.36	55,557
2021-07-06	$9.73	$9.73	$9.44	$9.46	$9.46	24,626
2021-07-02	$9.45	$9.58	$9.45	$9.51	$9.51	10,064
2021-07-01	$9.40	$9.56	$9.40	$9.45	$9.45	15,701
2021-06-30	$9.50	$9.50	$9.41	$9.43	$9.43	45,342
2021-06-29	$9.70	$9.70	$9.51	$9.56	$9.56	128,149
2021-06-28	$9.81	$9.81	$9.57	$9.63	$9.63	13,275
2021-06-25	$9.89	$9.97	$9.87	$9.93	$9.93	36,181
2021-06-24	$9.58	$9.90	$9.58	$9.86	$9.86	21,654
2021-06-23	$10.00	$10.00	$9.79	$9.86	$9.86	29,921
2021-06-22	$10.00	$10.00	$9.80	$9.91	$9.91	69,425
2021-06-21	$9.88	$9.97	$9.79	$9.95	$9.95	90,052
2021-06-18	$10.16	$10.16	$9.88	$9.90	$9.90	107,367
2021-06-17	$9.97	$10.07	$9.96	$10.07	$10.07	24,573
2021-06-16	$9.85	$10.08	$9.85	$10.02	$10.02	17,866
2021-06-15	$9.90	$10.09	$9.90	$10.02	$10.02	17,866
2021-06-14	$9.88	$10.03	$9.88	$9.92	$9.92	7,606
2021-06-11	$10.08	$10.08	$9.90	$9.98	$9.98	15,529
2021-06-10	$9.99	$9.99	$9.88	$9.97	$9.97	24,281
2021-06-09	$10.14	$10.14	$9.97	$9.97	$9.97	73,964
2021-06-08	$9.91	$10.04	$9.91	$10.01	$10.01	84,369
2021-06-07	$10.04	$10.06	$10.01	$10.01	$10.01	18,324
2021-06-04	$10.00	$10.07	$10.00	$10.01	$10.01	24,660
2021-06-03	$9.81	$9.99	$9.81	$9.93	$9.93	27,541
2021-06-02	$9.84	$9.88	$9.75	$9.82	$9.82	13,314
2021-06-01	$9.86	$9.99	$9.86	$9.86	$9.86	31,337
2021-05-28	$9.96	$10.03	$9.92	$9.92	$9.92	25,422
2021-05-27	$10.01	$10.09	$10.00	$10.04	$10.04	26,878
2021-05-26	$10.00	$10.01	$9.97	$9.97	$9.97	23,989
2021-05-25	$10.08	$10.08	$9.98	$10.01	$10.01	58,020
2021-05-24	$9.94	$10.07	$9.94	$10.05	$10.05	7,243
2021-05-21	$9.96	$10.07	$9.91	$9.96	$9.96	16,177
2021-05-20	$9.93	$10.00	$9.89	$9.98	$9.98	29,955
2021-05-19	$9.91	$9.97	$9.83	$9.92	$9.92	11,902
2021-05-18	$9.89	$9.99	$9.88	$9.95	$9.95	14,297
2021-05-17	$9.83	$9.96	$9.83	$9.89	$9.89	24,742
2021-05-14	$10.15	$10.15	$9.84	$9.93	$9.93	13,285
2021-05-13	$9.81	$9.92	$9.76	$9.85	$9.85	33,022
2021-05-12	$9.84	$9.94	$9.67	$9.69	$9.69	20,036
2021-05-11	$9.80	$9.86	$9.76	$9.80	$9.80	25,863
2021-05-10	$9.72	$9.88	$9.72	$9.76	$9.76	28,027
2021-05-07	$10.10	$10.10	$9.71	$9.80	$9.80	58,810
2021-05-06	$9.51	$9.60	$9.45	$9.57	$9.57	91,658
2021-05-05	$9.67	$9.75	$9.55	$9.75	$9.75	11,382
2021-05-04	$9.65	$9.77	$9.50	$9.70	$9.70	21,711
2021-05-03	$9.50	$9.79	$9.50	$9.78	$9.78	26,654
2021-04-30	$9.50	$9.80	$9.45	$9.74	$9.74	184,689
2021-04-29	$9.66	$9.71	$9.38	$9.47	$9.47	22,519
2021-04-28	$9.46	$9.63	$9.40	$9.45	$9.45	15,380
2021-04-27	$9.55	$9.56	$9.41	$9.49	$9.49	32,340
2021-04-26	$9.85	$9.85	$9.56	$9.58	$9.58	18,972
2021-04-23	$9.75	$9.75	$9.59	$9.64	$9.64	23,944
2021-04-22	$9.61	$9.69	$9.52	$9.56	$9.56	63,561
2021-04-21	$9.46	$9.64	$9.46	$9.59	$9.59	103,233
2021-04-20	$9.54	$9.54	$9.43	$9.49	$9.49	46,276
2021-04-19	$9.67	$9.77	$9.52	$9.62	$9.62	82,716
2021-04-16	$9.57	$9.63	$9.55	$9.56	$9.56	24,690
2021-04-15	$9.62	$9.67	$9.51	$9.60	$9.60	22,870
2021-04-14	$9.51	$9.57	$9.50	$9.53	$9.53	33,901
2021-04-13	$9.19	$9.60	$9.19	$9.50	$9.50	29,859
2021-04-12	$9.56	$9.56	$9.47	$9.47	$9.47	25,959
2021-04-09	$9.45	$9.45	$9.41	$9.45	$9.45	14,146
2021-04-08	$9.04	$9.42	$9.04	$9.36	$9.36	27,011
2021-04-07	$9.69	$9.69	$9.35	$9.38	$9.38	52,145
2021-04-06	$9.41	$9.43	$9.38	$9.40	$9.40	72,657
2021-04-05	$9.50	$9.50	$9.42	$9.47	$9.47	19,717
2021-04-01	$9.73	$9.73	$9.41	$9.51	$9.51	23,708
2021-03-31	$9.67	$9.67	$9.55	$9.60	$9.60	57,496
2021-03-30	$9.75	$9.76	$9.68	$9.76	$9.76	14,228
2021-03-29	$9.75	$9.85	$9.75	$9.80	$9.80	27,630
2021-03-26	$9.61	$9.71	$9.60	$9.67	$9.67	39,274
2021-03-25	$9.59	$9.72	$9.59	$9.72	$9.72	53,821
2021-03-24	$9.52	$9.60	$9.52	$9.60	$9.60	23,319
2021-03-23	$9.62	$9.68	$9.60	$9.62	$9.62	34,702
2021-03-22	$9.65	$9.74	$9.65	$9.72	$9.72	33,625
2021-03-19	$9.70	$9.70	$9.58	$9.70	$9.70	29,646
2021-03-18	$9.43	$9.52	$9.42	$9.49	$9.49	89,294
2021-03-17	$9.39	$9.47	$9.36	$9.44	$9.44	53,621
2021-03-16	$9.38	$9.41	$9.33	$9.39	$9.39	60,696
2021-03-15	$9.54	$9.54	$9.22	$9.28	$9.28	96,831
2021-03-12	$9.17	$9.25	$9.17	$9.25	$9.25	25,990
2021-03-11	$9.25	$9.25	$9.15	$9.23	$9.23	38,343
2021-03-10	$9.31	$9.31	$9.20	$9.29	$9.29	88,981
2021-03-09	$9.53	$9.53	$9.22	$9.25	$9.25	116,364
2021-03-08	$8.86	$9.10	$8.86	$9.03	$9.03	64,795
2021-03-05	$8.86	$8.97	$8.83	$8.86	$8.86	85,578
2021-03-04	$8.88	$8.91	$8.74	$8.79	$8.79	70,343
2021-03-03	$8.84	$8.87	$8.80	$8.82	$8.82	115,638
2021-03-02	$8.98	$8.98	$8.87	$8.89	$8.89	110,495
2021-03-01	$8.88	$9.06	$8.88	$9.01	$9.01	72,926
2021-02-26	$9.04	$9.06	$9.00	$9.01	$9.01	57,087
2021-02-25	$9.12	$9.13	$9.01	$9.01	$9.01	57,087
2021-02-24	$9.16	$9.16	$9.06	$9.15	$9.15	135,610
2021-02-23	$9.02	$9.16	$9.01	$9.16	$9.16	49,005
2021-02-22	$9.15	$9.19	$9.12	$9.15	$9.15	46,769
2021-02-19	$9.10	$9.17	$9.10	$9.15	$9.15	46,385
2021-02-18	$9.40	$9.40	$9.00	$9.18	$9.18	99,376
2021-02-17	$9.20	$9.22	$9.11	$9.18	$9.18	99,376
2021-02-16	$9.29	$9.44	$9.15	$9.17	$9.17	88,230
2021-02-12	$9.41	$9.45	$9.37	$9.40	$9.40	257,795
2021-02-11	$9.57	$9.57	$9.43	$9.46	$9.46	40,381
2021-02-10	$9.55	$9.57	$9.40	$9.57	$9.57	70,369
2021-02-09	$10.08	$10.08	$9.32	$9.86	$9.86	111,945
2021-02-08	$10.12	$10.26	$10.12	$10.16	$10.16	34,436
2021-02-05	$9.83	$10.20	$9.83	$10.18	$10.18	46,772
2021-02-04	$10.12	$10.12	$9.99	$10.05	$10.05	13,627
2021-02-03	$10.03	$10.06	$10.00	$10.03	$10.03	28,030
2021-02-02	$10.22	$10.22	$9.84	$9.91	$9.91	35,986
2021-02-01	$9.76	$9.95	$9.64	$9.93	$9.93	19,332
2021-01-29	$9.97	$9.99	$9.86	$9.89	$9.89	32,426
2021-01-28	$9.92	$10.03	$9.91	$10.02	$10.02	28,206
2021-01-27	$10.03	$10.04	$9.94	$9.98	$9.98	35,539
2021-01-26	$9.76	$10.36	$9.76	$10.00	$10.00	44,027
2021-01-25	$9.86	$9.88	$9.77	$9.88	$9.88	72,753
2021-01-22	$9.77	$9.83	$9.77	$9.82	$9.82	15,855
2021-01-21	$9.88	$9.90	$9.78	$9.86	$9.86	72,029
2021-01-20	$9.99	$9.99	$9.74	$9.78	$9.78	35,145
2021-01-19	$9.64	$10.02	$9.64	$9.75	$9.75	48,133
2021-01-15	$9.88	$9.94	$9.81	$9.81	$9.81	24,988
2021-01-14	$9.90	$9.92	$9.86	$9.92	$9.92	12,620
2021-01-13	$9.88	$9.90	$9.77	$9.87	$9.87	68,706
2021-01-12	$9.91	$9.91	$9.76	$9.80	$9.80	59,748
2021-01-11	$9.73	$9.86	$9.73	$9.80	$9.80	77,159
2021-01-08	$9.91	$9.91	$9.80	$9.82	$9.82	47,112
2021-01-07	$9.95	$9.95	$9.83	$9.90	$9.90	27,892
2021-01-06	$9.85	$10.02	$9.85	$9.97	$9.97	54,974
2021-01-05	$9.90	$9.93	$9.86	$9.92	$9.92	136,633
2021-01-04	$10.28	$10.28	$9.90	$9.91	$9.91	108,159
2020-12-31	$10.26	$10.26	$10.14	$10.19	$10.19	8,666
2020-12-30	$10.11	$10.21	$10.09	$10.09	$10.09	14,976
2020-12-29	$10.02	$10.08	$10.00	$10.01	$10.01	56,019
2020-12-28	$10.49	$10.99	$10.29	$10.54	$10.54	11,421
2020-12-24	$10.39	$10.47	$10.39	$10.46	$10.46	6,655
2020-12-23	$10.38	$10.70	$10.38	$10.49	$10.49	10,738
2020-12-22	$10.60	$10.60	$10.39	$10.47	$10.47	31,934
2020-12-21	$10.51	$10.63	$10.40	$10.45	$10.45	18,812
2020-12-18	$10.54	$10.68	$10.54	$10.68	$10.68	13,103
2020-12-17	$10.58	$10.65	$10.56	$10.57	$10.57	21,755
2020-12-16	$10.59	$10.59	$10.53	$10.54	$10.54	23,804
2020-12-15	$10.61	$10.64	$10.54	$10.64	$10.64	22,228
2020-12-14	$10.50	$10.52	$10.43	$10.45	$10.45	18,487
2020-12-11	$10.36	$10.41	$10.32	$10.39	$10.39	32,016
2020-12-10	$10.26	$10.34	$10.24	$10.24	$10.24	19,920
2020-12-09	$10.69	$10.69	$10.27	$10.30	$10.30	17,556
2020-12-08	$10.16	$10.35	$10.16	$10.31	$10.31	24,108
2020-12-07	$10.30	$10.30	$10.17	$10.21	$10.21	19,860
2020-12-04	$10.30	$10.30	$10.24	$10.29	$10.29	107,236
2020-12-03	$10.19	$10.31	$10.19	$10.22	$10.22	56,173
2020-12-02	$10.17	$10.20	$10.15	$10.19	$10.19	35,758
2020-12-01	$10.22	$10.24	$10.19	$10.21	$10.21	19,425
2020-11-30	$10.41	$10.41	$10.10	$10.10	$10.10	21,540
2020-11-27	$10.72	$10.72	$10.10	$10.46	$10.46	13,025
2020-11-25	$10.40	$10.40	$10.32	$10.40	$10.40	10,350
2020-11-24	$10.63	$10.63	$10.35	$10.39	$10.39	83,792
2020-11-23	$10.45	$10.49	$10.40	$10.40	$10.40	17,724
2020-11-20	$10.42	$10.42	$10.34	$10.40	$10.40	9,424
2020-11-19	$10.33	$10.34	$10.29	$10.34	$10.34	18,676
2020-11-18	$10.37	$10.39	$10.27	$10.27	$10.27	36,213
2020-11-17	$10.32	$10.37	$10.32	$10.34	$10.34	28,181
2020-11-16	$10.28	$10.36	$10.20	$10.34	$10.34	76,858
2020-11-13	$10.16	$10.22	$10.12	$10.22	$10.22	51,519
2020-11-12	$10.11	$10.13	$10.02	$10.09	$10.09	51,428
2020-11-11	$10.20	$10.20	$10.09	$10.09	$10.09	22,964
2020-11-10	$9.76	$10.07	$9.76	$10.02	$10.02	81,404
2020-11-09	$10.10	$10.20	$9.98	$10.20	$10.20	125,611
2020-11-06	$9.77	$10.20	$9.77	$9.97	$9.97	104,156
2020-11-05	$10.01	$10.26	$9.93	$9.99	$9.99	87,401
2020-11-04	$10.28	$10.28	$9.80	$9.98	$9.98	60,883
2020-11-03	$10.00	$10.14	$10.00	$10.14	$10.14	34,963
2020-11-02	$9.76	$9.96	$9.76	$9.96	$9.96	45,641
2020-10-30	$9.42	$9.45	$9.39	$9.43	$9.43	17,855
2020-10-29	$9.40	$9.45	$9.40	$9.43	$9.43	73,146
2020-10-28	$9.36	$9.48	$9.36	$9.43	$9.43	219,453
2020-10-27	$9.46	$9.55	$9.46	$9.51	$9.51	272,683
2020-10-26	$9.63	$9.63	$9.46	$9.53	$9.53	24,510
2020-10-23	$9.50	$9.50	$9.48	$9.48	$9.48	12,690
2020-10-22	$9.32	$9.47	$9.32	$9.45	$9.45	16,572
2020-10-21	$9.44	$9.46	$9.39	$9.43	$9.43	37,584
2020-10-20	$9.27	$9.50	$9.27	$9.39	$9.39	73,576
2020-10-19	$9.63	$9.63	$9.50	$9.53	$9.53	55,599
2020-10-16	$9.53	$9.61	$9.44	$9.61	$9.61	17,465
2020-10-15	$9.38	$9.53	$9.38	$9.46	$9.46	14,918
2020-10-14	$9.24	$9.53	$9.24	$9.44	$9.44	82,158
2020-10-13	$9.39	$9.44	$9.32	$9.40	$9.40	59,704
2020-10-12	$9.50	$9.52	$9.48	$9.50	$9.50	33,178
2020-10-09	$9.43	$9.53	$9.43	$9.53	$9.53	22,271
2020-10-08	$9.40	$9.45	$9.39	$9.43	$9.43	10,528
2020-10-07	$9.44	$9.45	$9.35	$9.45	$9.45	15,194
2020-10-06	$9.25	$9.38	$9.25	$9.31	$9.31	56,598
2020-10-05	$9.21	$9.25	$9.20	$9.25	$9.25	16,924
2020-10-02	$9.16	$9.22	$9.16	$9.21	$9.21	22,143
2020-10-01	$9.08	$9.13	$9.05	$9.13	$9.13	34,386
2020-09-30	$9.15	$9.15	$9.09	$9.13	$9.13	47,147
2020-09-29	$9.21	$9.23	$9.17	$9.20	$9.20	41,234
2020-09-28	$9.22	$9.32	$9.19	$9.25	$9.25	18,738
2020-09-25	$9.19	$9.24	$9.15	$9.19	$9.19	14,145
2020-09-24	$9.36	$9.36	$9.18	$9.20	$9.20	48,373
2020-09-23	$9.53	$9.53	$9.21	$9.24	$9.24	83,727
2020-09-22	$9.35	$9.35	$9.22	$9.29	$9.29	28,004
2020-09-21	$9.21	$9.35	$9.21	$9.27	$9.27	28,326
2020-09-18	$9.50	$9.50	$9.39	$9.42	$9.42	66,443
2020-09-17	$9.36	$9.45	$9.36	$9.39	$9.39	27,429
2020-09-16	$9.35	$9.42	$9.35	$9.38	$9.38	11,730
2020-09-15	$9.40	$9.41	$9.33	$9.38	$9.38	35,756
2020-09-14	$9.44	$9.44	$9.29	$9.36	$9.36	21,667
2020-09-11	$9.27	$9.39	$9.27	$9.35	$9.35	35,724
2020-09-10	$9.28	$9.37	$9.28	$9.28	$9.28	35,381
2020-09-09	$9.25	$9.34	$9.25	$9.30	$9.30	57,063
2020-09-08	$9.26	$9.26	$9.16	$9.22	$9.22	44,055
2020-09-04	$9.15	$9.27	$9.15	$9.22	$9.22	15,367
2020-09-03	$9.21	$9.27	$9.16	$9.18	$9.18	22,325
2020-09-02	$9.25	$9.34	$9.25	$9.34	$9.34	22,107
2020-09-01	$9.18	$9.33	$9.18	$9.29	$9.29	93,645
2020-08-31	$9.33	$9.36	$9.20	$9.29	$9.29	20,486
2020-08-28	$9.35	$9.37	$9.29	$9.34	$9.34	9,992
2020-08-27	$9.49	$9.49	$9.33	$9.38	$9.38	14,222
2020-08-26	$9.39	$9.46	$9.39	$9.46	$9.46	68,424
2020-08-25	$9.37	$9.49	$9.37	$9.47	$9.47	140,157
2020-08-24	$9.33	$9.45	$9.33	$9.44	$9.44	23,131
2020-08-21	$9.37	$9.46	$9.37	$9.46	$9.46	75,760
2020-08-20	$9.35	$9.52	$9.35	$9.52	$9.52	137,283
2020-08-19	$9.50	$9.56	$9.45	$9.45	$9.45	60,920
2020-08-18	$9.38	$9.49	$9.38	$9.48	$9.48	143,106
2020-08-17	$9.39	$9.39	$9.32	$9.38	$9.38	33,100
2020-08-14	$9.46	$9.46	$9.41	$9.41	$9.41	14,778
2020-08-13	$9.53	$9.53	$9.42	$9.42	$9.42	19,532
2020-08-12	$9.47	$9.57	$9.47	$9.54	$9.54	33,851
2020-08-11	$9.43	$9.43	$9.24	$9.30	$9.30	126,106
2020-08-10	$9.26	$9.26	$9.22	$9.22	$9.22	54,192
2020-08-07	$9.15	$9.25	$9.15	$9.22	$9.22	60,120
2020-08-06	$9.25	$9.25	$9.14	$9.23	$9.23	58,733
2020-08-05	$9.33	$9.42	$9.33	$9.37	$9.37	43,070
2020-08-04	$9.30	$9.35	$9.26	$9.34	$9.34	191,796
2020-08-03	$9.17	$9.17	$9.14	$9.17	$9.17	34,474
2020-07-31	$8.71	$8.78	$8.71	$8.74	$8.74	42,037
2020-07-30	$8.63	$8.63	$8.50	$8.58	$8.58	71,114
2020-07-29	$8.93	$8.93	$8.80	$8.90	$8.90	34,398
2020-07-28	$8.87	$8.96	$8.87	$8.89	$8.89	211,705
2020-07-27	$8.93	$8.98	$8.89	$8.90	$8.90	28,100
2020-07-24	$9.02	$9.02	$8.85	$8.90	$8.90	27,194
2020-07-23	$8.88	$8.89	$8.81	$8.85	$8.85	24,394
2020-07-22	$8.88	$8.89	$8.87	$8.89	$8.89	11,211
2020-07-21	$8.99	$9.00	$8.87	$8.92	$8.92	206,945
2020-07-20	$8.99	$9.02	$8.99	$9.00	$9.00	91,017
2020-07-17	$9.05	$9.09	$9.02	$9.04	$9.04	90,700
2020-07-16	$9.07	$9.14	$9.07	$9.08	$9.08	90,400
2020-07-15	$8.99	$9.16	$8.99	$9.10	$9.10	50,700
2020-07-14	$9.07	$9.09	$9.02	$9.09	$9.09	90,400
2020-07-13	$9.04	$9.11	$8.99	$8.99	$9.00	66,400
2020-07-10	$8.97	$9.10	$8.97	$9.05	$9.05	44,100
2020-07-09	$9.04	$9.05	$8.99	$9.02	$9.02	59,400
2020-07-08	$9.06	$9.35	$9.06	$9.15	$9.15	25,000
2020-07-07	$9.07	$9.16	$9.07	$9.13	$9.13	138,600
2020-07-06	$9.24	$9.30	$9.23	$9.27	$9.27	82,100
2020-07-02	$9.29	$9.31	$9.25	$9.30	$9.30	86,100
2020-07-01	$9.13	$9.13	$9.09	$9.12	$9.12	27,400
2020-06-30	$9.23	$9.28	$9.23	$9.24	$9.25	41,500
2020-06-29	$9.23	$9.32	$9.23	$9.32	$9.32	23,077
2020-06-26	$9.69	$9.69	$9.39	$9.39	$9.39	28,495
2020-06-25	$9.78	$9.85	$9.76	$9.84	$9.84	22,031
2020-06-24	$10.00	$10.00	$9.89	$9.94	$9.94	21,584
2020-06-23	$10.28	$10.28	$10.07	$10.20	$10.20	58,411
2020-06-22	$10.08	$10.18	$10.08	$10.13	$10.13	24,203
2020-06-19	$10.12	$10.20	$10.10	$10.10	$10.10	48,776
2020-06-18	$10.06	$10.14	$10.05	$10.13	$10.13	24,904
2020-06-17	$10.05	$10.13	$10.02	$10.12	$10.12	16,440
2020-06-16	$10.11	$10.11	$9.96	$9.98	$9.98	31,768
2020-06-15	$9.83	$9.93	$9.78	$9.84	$9.84	56,785
2020-06-12	$9.95	$10.01	$9.87	$9.97	$9.97	54,772
2020-06-11	$10.04	$10.06	$9.84	$9.84	$9.84	30,205
2020-06-10	$10.25	$10.25	$10.15	$10.16	$10.16	40,800
2020-06-09	$10.22	$10.25	$10.19	$10.19	$10.19	59,936
2020-06-08	$10.03	$10.15	$10.03	$10.14	$10.14	31,403
2020-06-05	$9.94	$9.99	$9.93	$9.95	$9.95	27,475
2020-06-04	$9.88	$9.99	$9.88	$9.93	$9.93	66,780
2020-06-03	$9.89	$9.97	$9.87	$9.93	$9.93	20,016
2020-06-02	$10.00	$10.06	$9.95	$10.00	$10.00	100,765
2020-06-01	$9.94	$9.97	$9.90	$9.96	$9.96	17,625
2020-05-29	$9.96	$9.96	$9.83	$9.92	$9.92	25,735
2020-05-28	$10.00	$10.07	$9.93	$10.01	$10.01	33,313
2020-05-27	$9.80	$9.83	$9.75	$9.79	$9.79	96,463
2020-05-26	$9.56	$9.65	$9.56	$9.64	$9.64	67,382
2020-05-22	$9.28	$9.34	$9.28	$9.31	$9.31	139,774
2020-05-21	$9.29	$9.36	$9.25	$9.32	$9.32	89,972
2020-05-20	$9.47	$9.50	$9.41	$9.48	$9.48	39,021
2020-05-19	$9.38	$9.47	$9.32	$9.42	$9.42	132,959
2020-05-18	$9.45	$9.55	$9.38	$9.55	$9.55	41,961
2020-05-15	$9.40	$9.40	$9.10	$9.32	$9.32	13,337
2020-05-14	$9.21	$9.35	$9.21	$9.34	$9.34	29,841
2020-05-13	$9.37	$9.45	$9.34	$9.35	$9.35	41,626
2020-05-12	$9.37	$9.48	$9.35	$9.35	$9.35	231,118
2020-05-11	$9.41	$9.45	$9.39	$9.44	$9.44	14,982
2020-05-08	$9.23	$9.23	$9.13	$9.18	$9.18	47,709
2020-05-07	$9.25	$9.25	$9.13	$9.22	$9.22	199,304
2020-05-06	$9.24	$9.33	$9.18	$9.18	$9.18	22,897
2020-05-05	$9.19	$9.33	$9.19	$9.22	$9.22	44,868
2020-05-04	$9.16	$9.17	$9.06	$9.14	$9.14	72,033
2020-05-01	$9.14	$9.27	$9.14	$9.20	$9.20	22,156
2020-04-30	$9.39	$9.60	$9.30	$9.44	$9.44	238,314
2020-04-29	$9.52	$9.54	$9.47	$9.48	$9.48	134,074
2020-04-28	$9.32	$9.43	$9.32	$9.35	$9.35	229,850
2020-04-27	$9.26	$9.40	$9.26	$9.32	$9.32	83,831
2020-04-24	$9.00	$9.45	$9.00	$9.38	$9.38	35,046
2020-04-23	$9.08	$9.25	$9.08	$9.11	$9.11	61,758
2020-04-22	$9.08	$9.10	$9.01	$9.05	$9.05	70,403
2020-04-21	$9.01	$9.09	$8.97	$8.98	$8.98	118,210
2020-04-20	$8.99	$9.12	$8.99	$8.99	$8.99	167,128
2020-04-17	$9.46	$9.46	$9.01	$9.04	$9.04	81,752
2020-04-16	$8.84	$9.15	$8.83	$9.15	$9.15	98,441
2020-04-15	$8.77	$9.18	$8.77	$9.14	$9.14	51,756
2020-04-14	$9.23	$9.23	$9.02	$9.17	$9.17	320,757
2020-04-13	$8.81	$9.56	$8.81	$9.05	$9.05	41,417
2020-04-09	$9.10	$9.14	$9.02	$9.11	$9.11	56,873
2020-04-08	$8.99	$9.17	$8.99	$9.11	$9.11	107,850
2020-04-07	$9.28	$9.32	$9.09	$9.10	$9.10	81,127
2020-04-06	$8.84	$9.14	$8.84	$9.14	$9.14	51,402
2020-04-03	$9.02	$9.02	$8.67	$8.77	$8.77	31,310
2020-04-02	$9.17	$9.17	$8.82	$9.00	$9.00	111,548
2020-04-01	$9.23	$9.50	$8.90	$8.97	$8.97	66,453
2020-03-31	$9.32	$9.61	$9.02	$9.23	$9.23	31,339
2020-03-30	$9.11	$9.69	$9.11	$9.51	$9.51	49,950
2020-03-27	$8.71	$9.59	$8.71	$9.17	$9.17	58,459
2020-03-26	$8.24	$9.79	$8.24	$8.94	$8.94	49,239
2020-03-25	$9.00	$9.30	$8.61	$9.30	$9.30	53,140
2020-03-24	$8.30	$8.99	$8.30	$8.88	$8.88	41,798
2020-03-23	$8.30	$8.96	$8.30	$8.56	$8.56	48,335
2020-03-20	$8.32	$9.09	$8.32	$8.66	$8.66	69,136
2020-03-19	$8.39	$8.94	$8.36	$8.70	$8.70	121,396
2020-03-18	$8.30	$9.09	$8.30	$8.57	$8.57	86,435
2020-03-17	$8.94	$9.02	$8.70	$8.93	$8.93	257,485
2020-03-16	$8.95	$9.02	$8.70	$8.88	$8.88	178,900
2020-03-13	$9.23	$9.71	$9.13	$9.34	$9.34	209,325
2020-03-12	$9.30	$9.78	$9.28	$9.67	$9.67	725,798
2020-03-11	$10.13	$10.13	$9.76	$9.82	$9.82	150,332
2020-03-10	$10.19	$10.39	$9.75	$9.90	$9.90	271,090
2020-03-09	$9.79	$9.81	$9.54	$9.59	$9.59	93,856
2020-03-06	$9.94	$9.94	$9.82	$9.90	$9.90	116,768
2020-03-05	$9.79	$10.02	$9.79	$10.01	$10.01	125,248
2020-03-04	$9.97	$10.07	$9.87	$10.00	$10.00	125,867
2020-03-03	$10.10	$10.10	$9.86	$9.92	$9.92	530,991
2020-03-02	$9.59	$10.20	$9.59	$9.89	$9.89	162,488
2020-02-28	$9.50	$9.84	$9.50	$9.84	$9.84	176,195
2020-02-27	$9.84	$9.89	$9.75	$9.75	$9.75	99,910
2020-02-26	$10.06	$10.06	$9.93	$9.98	$9.98	129,090
2020-02-25	$9.75	$9.97	$9.75	$9.90	$9.90	185,964
2020-02-24	$10.00	$10.08	$9.92	$9.96	$9.96	66,296
2020-02-21	$10.07	$10.09	$10.05	$10.08	$10.08	33,474
2020-02-20	$10.10	$10.25	$10.04	$10.08	$10.08	47,659
2020-02-19	$10.14	$10.17	$10.11	$10.13	$10.13	57,579
2020-02-18	$10.20	$10.20	$10.17	$10.19	$10.19	54,470
2020-02-14	$10.42	$10.42	$10.25	$10.31	$10.31	89,814
2020-02-13	$10.39	$10.40	$10.36	$10.40	$10.40	70,720
2020-02-12	$10.39	$10.48	$10.39	$10.44	$10.44	44,987
2020-02-11	$10.48	$10.53	$10.47	$10.49	$10.49	101,280
2020-02-10	$10.46	$10.51	$10.29	$10.45	$10.45	67,008
2020-02-07	$10.51	$10.52	$10.36	$10.46	$10.46	21,478
2020-02-06	$10.35	$10.50	$10.35	$10.43	$10.43	72,582
2020-02-05	$10.40	$10.51	$10.40	$10.50	$10.50	74,857
2020-02-04	$10.70	$10.70	$10.46	$10.46	$10.46	664,616
2020-02-03	$10.29	$10.52	$10.29	$10.45	$10.45	60,867
2020-01-31	$10.33	$10.56	$10.33	$10.45	$10.45	976,872
2020-01-30	$10.38	$10.86	$10.38	$10.56	$10.56	127,994
2020-01-29	$10.54	$10.65	$10.48	$10.48	$10.48	77,492
2020-01-28	$10.64	$10.64	$10.54	$10.54	$10.54	137,288
2020-01-27	$10.11	$10.55	$10.11	$10.38	$10.38	67,102
2020-01-24	$10.68	$10.69	$10.62	$10.64	$10.64	84,195
2020-01-23	$10.71	$10.83	$10.67	$10.70	$10.70	80,611
2020-01-22	$10.76	$10.89	$10.70	$10.79	$10.79	36,728
2020-01-21	$11.01	$11.01	$10.78	$10.86	$10.86	36,609
2020-01-17	$10.93	$10.93	$10.89	$10.91	$10.91	26,687
2020-01-16	$11.08	$11.08	$10.90	$10.91	$10.91	59,342
2020-01-15	$11.07	$11.07	$10.97	$10.99	$10.99	22,516
2020-01-14	$10.93	$11.05	$10.93	$11.01	$11.01	28,300
2020-01-13	$10.96	$11.00	$10.92	$11.00	$11.00	56,587
2020-01-10	$10.96	$11.01	$10.90	$10.92	$10.92	79,972
2020-01-09	$10.98	$11.04	$10.94	$10.98	$10.98	64,651
2020-01-08	$11.00	$11.00	$10.91	$10.95	$10.95	38,865
2020-01-07	$11.09	$11.09	$10.92	$10.95	$10.95	64,146
2020-01-06	$11.00	$11.10	$10.93	$11.02	$11.02	45,150
2020-01-03	$11.10	$11.18	$11.10	$11.18	$11.18	29,615
2020-01-02	$11.04	$11.34	$11.04	$11.17	$11.17	24,773
2019-12-31	$11.09	$11.15	$11.08	$11.12	$11.12	16,234
2019-12-30	$11.32	$11.32	$11.07	$11.10	$11.10	55,705
2019-12-27	$11.18	$11.24	$11.12	$11.17	$11.17	50,920
2019-12-26	$11.72	$11.72	$11.25	$11.51	$11.51	39,217
2019-12-24	$11.56	$11.56	$11.47	$11.52	$11.52	12,662
2019-12-23	$11.56	$11.73	$11.43	$11.57	$11.57	43,854
2019-12-20	$11.68	$11.68	$11.35	$11.47	$11.47	22,560
2019-12-19	$11.31	$11.51	$11.31	$11.49	$11.49	20,629
2019-12-18	$11.55	$11.64	$11.47	$11.49	$11.49	14,597
2019-12-17	$11.37	$11.54	$11.34	$11.36	$11.36	31,381
2019-12-16	$11.53	$11.64	$11.44	$11.47	$11.47	52,677
2019-12-13	$11.41	$11.42	$11.35	$11.38	$11.38	39,574
2019-12-12	$11.46	$11.49	$11.42	$11.46	$11.46	30,486
2019-12-11	$11.47	$11.49	$11.44	$11.47	$11.47	27,122
2019-12-10	$11.49	$11.50	$11.44	$11.47	$11.47	28,876
2019-12-09	$11.75	$11.75	$11.52	$11.56	$11.56	105,720
2019-12-06	$11.40	$11.53	$11.40	$11.52	$11.52	17,848
2019-12-05	$11.45	$11.46	$11.39	$11.44	$11.44	44,077
2019-12-04	$11.53	$11.57	$11.52	$11.55	$11.55	33,100
2019-12-03	$11.35	$11.40	$11.35	$11.37	$11.37	45,293
2019-12-02	$11.23	$11.50	$11.23	$11.37	$11.37	111,366
2019-11-29	$11.26	$11.40	$11.26	$11.37	$11.37	11,605
2019-11-27	$11.26	$11.30	$11.25	$11.30	$11.30	20,245
2019-11-26	$11.18	$11.49	$11.18	$11.22	$11.22	21,883
2019-11-25	$11.50	$11.50	$11.32	$11.37	$11.37	46,639
2019-11-22	$11.40	$11.44	$11.36	$11.38	$11.38	25,055
2019-11-21	$11.08	$11.50	$11.08	$11.42	$11.42	47,452
2019-11-20	$11.57	$11.57	$11.36	$11.36	$11.36	39,941
2019-11-19	$11.61	$11.61	$11.40	$11.41	$11.41	17,373
2019-11-18	$11.38	$11.58	$11.38	$11.46	$11.46	24,725
2019-11-15	$11.37	$11.48	$11.35	$11.43	$11.43	45,407
2019-11-14	$11.29	$11.29	$11.25	$11.27	$11.27	22,261
2019-11-13	$11.48	$11.48	$11.28	$11.32	$11.32	299,575
2019-11-12	$11.26	$11.38	$11.26	$11.35	$11.35	100,729
2019-11-11	$11.40	$11.40	$11.22	$11.22	$11.22	29,648
2019-11-08	$11.09	$11.32	$11.09	$11.14	$11.14	37,323
2019-11-07	$11.16	$11.34	$11.14	$11.14	$11.14	40,013
2019-11-06	$11.08	$11.12	$11.08	$11.12	$11.12	21,943
2019-11-05	$11.21	$11.23	$11.16	$11.21	$11.21	54,917
2019-11-04	$11.23	$11.34	$11.23	$11.34	$11.34	25,966
2019-11-01	$11.14	$11.34	$11.12	$11.27	$11.27	25,086
2019-10-31	$11.14	$11.23	$11.12	$11.23	$11.23	53,571
2019-10-30	$11.30	$11.31	$11.18	$11.27	$11.27	66,300
2019-10-29	$11.28	$11.28	$11.09	$11.22	$11.22	69,487
2019-10-28	$11.30	$11.30	$11.17	$11.20	$11.20	59,315
2019-10-25	$11.37	$11.37	$11.30	$11.33	$11.33	23,171
2019-10-24	$11.52	$11.53	$11.31	$11.33	$11.33	42,529
2019-10-23	$11.46	$11.46	$11.23	$11.32	$11.32	26,352
2019-10-22	$11.17	$11.17	$11.03	$11.08	$11.08	69,684
2019-10-21	$11.06	$11.11	$11.05	$11.11	$11.11	100,211
2019-10-18	$10.96	$10.98	$10.94	$10.96	$10.96	80,526
2019-10-17	$11.02	$11.04	$11.00	$11.03	$11.03	28,454
2019-10-16	$11.05	$11.06	$10.96	$11.00	$11.00	34,702
2019-10-15	$11.16	$11.17	$11.01	$11.08	$11.08	104,523
2019-10-14	$10.83	$11.00	$10.83	$10.99	$10.99	178,749
2019-10-11	$11.16	$11.17	$10.83	$10.98	$10.98	52,029
2019-10-10	$10.91	$10.95	$10.89	$10.92	$10.92	63,360
2019-10-09	$10.89	$10.96	$10.88	$10.92	$10.92	27,039
2019-10-08	$10.75	$10.95	$10.75	$10.83	$10.83	116,338
2019-10-07	$11.12	$11.12	$10.87	$10.95	$10.95	56,413
2019-10-04	$10.95	$11.06	$10.90	$11.06	$11.06	36,061
2019-10-03	$10.88	$10.93	$10.80	$10.93	$10.93	73,655
2019-10-02	$11.18	$11.18	$10.96	$11.03	$11.03	16,247
2019-10-01	$10.93	$11.08	$10.93	$11.06	$11.06	76,187
2019-09-30	$11.07	$11.07	$10.78	$10.91	$10.91	53,153
2019-09-27	$10.74	$10.94	$10.74	$10.89	$10.89	27,346
2019-09-26	$10.80	$10.96	$10.80	$10.89	$10.89	48,754
2019-09-25	$10.96	$10.96	$10.76	$10.86	$10.86	64,472
2019-09-24	$10.88	$10.89	$10.83	$10.86	$10.86	74,418
2019-09-23	$10.52	$10.74	$10.52	$10.71	$10.71	19,945
2019-09-20	$10.68	$10.74	$10.67	$10.72	$10.72	68,618
2019-09-19	$10.48	$10.62	$10.48	$10.60	$10.60	64,669
2019-09-18	$10.55	$10.66	$10.43	$10.64	$10.64	73,981
2019-09-17	$10.70	$10.74	$10.61	$10.72	$10.72	100,674
2019-09-16	$10.80	$10.81	$10.70	$10.71	$10.71	37,850
2019-09-13	$10.81	$10.81	$10.69	$10.75	$10.75	52,485
2019-09-12	$10.90	$10.93	$10.72	$10.72	$10.72	28,273
2019-09-11	$10.79	$10.82	$10.72	$10.72	$10.72	55,554
2019-09-10	$10.54	$10.55	$10.52	$10.52	$10.52	192,744
2019-09-09	$10.44	$10.45	$10.39	$10.42	$10.42	81,493
2019-09-06	$10.18	$10.33	$10.18	$10.30	$10.30	29,298
2019-09-05	$10.35	$10.37	$10.19	$10.34	$10.34	88,868
2019-09-04	$10.13	$10.40	$10.12	$10.21	$10.21	186,458
2019-09-03	$10.37	$10.42	$10.37	$10.37	$10.37	27,987
2019-08-30	$10.52	$10.58	$10.50	$10.50	$10.50	14,319
2019-08-29	$10.54	$10.56	$10.50	$10.53	$10.53	20,682
2019-08-28	$10.67	$10.67	$10.45	$10.48	$10.48	41,192
2019-08-27	$10.73	$10.83	$10.55	$10.56	$10.56	174,520
2019-08-26	$10.54	$10.56	$10.52	$10.56	$10.56	27,875
2019-08-23	$10.20	$10.53	$10.20	$10.40	$10.40	29,966
2019-08-22	$10.40	$10.40	$10.33	$10.34	$10.34	22,731
2019-08-21	$10.50	$10.55	$10.50	$10.52	$10.52	49,122
2019-08-20	$10.67	$10.67	$10.50	$10.50	$10.50	125,233
2019-08-19	$10.70	$10.75	$10.58	$10.65	$10.65	132,629
2019-08-16	$10.59	$10.67	$10.59	$10.64	$10.64	51,722
2019-08-15	$10.57	$10.68	$10.57	$10.65	$10.65	104,436
2019-08-14	$10.66	$10.66	$10.59	$10.62	$10.62	53,112
2019-08-13	$10.76	$10.81	$10.76	$10.79	$10.79	91,143
2019-08-12	$10.75	$10.85	$10.74	$10.76	$10.76	50,798
2019-08-09	$10.81	$10.90	$10.78	$10.78	$10.78	47,160
2019-08-08	$10.82	$10.93	$10.82	$10.90	$10.90	79,879
2019-08-07	$10.81	$10.97	$10.73	$10.88	$10.88	147,422
2019-08-06	$10.80	$10.89	$10.80	$10.80	$10.80	194,015
2019-08-05	$10.87	$10.97	$10.81	$10.81	$10.81	27,754
2019-08-02	$11.29	$11.29	$10.70	$11.00	$11.00	31,374
2019-08-01	$10.92	$11.12	$10.92	$11.01	$11.01	78,436
2019-07-31	$11.05	$11.05	$10.81	$10.83	$10.83	54,795
2019-07-30	$11.18	$11.18	$11.09	$11.11	$11.11	67,838
2019-07-29	$11.13	$11.19	$11.12	$11.13	$11.13	39,687
2019-07-26	$11.08	$11.14	$11.08	$11.09	$11.09	38,260
2019-07-25	$11.11	$11.17	$11.08	$11.10	$11.10	36,803
2019-07-24	$11.05	$11.27	$11.05	$11.23	$11.23	17,749
2019-07-23	$11.27	$11.27	$11.21	$11.24	$11.24	51,741
2019-07-22	$11.26	$11.26	$11.20	$11.20	$11.20	19,957
2019-07-19	$11.30	$11.40	$11.22	$11.28	$11.28	66,766
2019-07-18	$11.12	$11.29	$11.06	$11.28	$11.28	151,919
2019-07-17	$11.11	$11.20	$11.09	$11.18	$11.18	53,725
2019-07-16	$11.31	$11.38	$11.29	$11.30	$11.30	34,403
2019-07-15	$11.35	$11.35	$11.31	$11.35	$11.35	50,552
2019-07-12	$11.27	$11.32	$11.27	$11.30	$11.30	37,613
2019-07-11	$11.10	$11.34	$11.10	$11.23	$11.23	26,235
2019-07-10	$11.27	$11.27	$11.20	$11.25	$11.25	94,305
2019-07-09	$11.23	$11.23	$11.17	$11.20	$11.20	70,216
2019-07-08	$11.26	$11.35	$11.26	$11.28	$11.28	32,129
2019-07-05	$11.20	$11.37	$11.20	$11.36	$11.36	21,578
2019-07-03	$11.24	$11.24	$11.10	$11.23	$11.23	4,866
2019-07-02	$11.07	$11.14	$10.90	$11.10	$11.10	184,256
2019-07-01	$11.07	$11.07	$11.00	$11.04	$11.04	83,992
2019-06-28	$11.01	$11.03	$10.99	$10.99	$10.99	33,992
2019-06-27	$11.10	$11.14	$11.10	$11.12	$11.12	26,732
2019-06-26	$11.53	$11.54	$11.49	$11.53	$11.53	34,283
2019-06-25	$11.68	$11.68	$11.61	$11.61	$11.61	22,812
2019-06-24	$11.71	$11.71	$11.64	$11.69	$11.69	20,597
2019-06-21	$11.58	$11.63	$11.56	$11.62	$11.62	20,420
2019-06-20	$11.63	$11.63	$11.57	$11.60	$11.60	13,620
2019-06-19	$11.11	$11.58	$11.11	$11.58	$11.58	65,828
2019-06-18	$11.50	$11.59	$11.50	$11.58	$11.58	38,465
2019-06-17	$11.45	$11.49	$11.45	$11.47	$11.47	41,839
2019-06-14	$11.50	$11.50	$11.44	$11.44	$11.44	44,541
2019-06-13	$11.52	$11.52	$11.48	$11.49	$11.49	24,764
2019-06-12	$11.67	$11.67	$11.55	$11.64	$11.64	24,409
2019-06-11	$11.48	$11.63	$11.48	$11.58	$11.58	161,625
2019-06-10	$11.44	$11.58	$11.44	$11.54	$11.54	20,915
2019-06-07	$11.46	$11.52	$11.46	$11.50	$11.50	49,796
2019-06-06	$11.53	$11.54	$11.41	$11.45	$11.45	37,737
2019-06-05	$11.35	$11.69	$11.35	$11.49	$11.49	62,213
2019-06-04	$11.26	$11.46	$11.26	$11.43	$11.43	82,742
2019-06-03	$11.39	$11.42	$11.36	$11.40	$11.40	89,323
2019-05-31	$11.31	$11.42	$11.31	$11.39	$11.39	55,655
2019-05-30	$11.22	$11.38	$11.22	$11.34	$11.34	36,164
2019-05-29	$11.37	$11.37	$11.30	$11.30	$11.30	178,298
2019-05-28	$11.51	$11.57	$11.43	$11.43	$11.43	60,872
2019-05-24	$11.53	$11.56	$11.50	$11.54	$11.54	30,551
2019-05-23	$11.40	$11.43	$11.36	$11.38	$11.38	44,230
2019-05-22	$11.42	$11.47	$11.40	$11.43	$11.43	30,604
2019-05-21	$11.53	$11.53	$11.49	$11.52	$11.52	98,206
2019-05-20	$11.47	$11.53	$11.47	$11.47	$11.47	65,133
2019-05-17	$11.27	$11.47	$11.27	$11.46	$11.46	53,974
2019-05-16	$11.42	$11.42	$11.32	$11.37	$11.37	92,468
2019-05-15	$11.42	$11.48	$11.40	$11.46	$11.46	343,475
2019-05-14	$11.41	$11.41	$11.27	$11.38	$11.38	601,783
2019-05-13	$11.22	$11.23	$11.17	$11.18	$11.18	85,963
2019-05-10	$11.21	$11.21	$11.14	$11.18	$11.18	278,997
2019-05-09	$11.14	$11.19	$11.11	$11.14	$11.14	136,746
2019-05-08	$11.28	$11.35	$11.28	$11.31	$11.31	401,351
2019-05-07	$11.50	$11.53	$11.47	$11.49	$11.49	93,612
2019-05-06	$11.18	$11.41	$11.18	$11.35	$11.35	76,022
2019-05-03	$11.26	$11.55	$11.26	$11.30	$11.30	29,562
2019-05-02	$11.20	$11.60	$11.20	$11.25	$11.25	25,168
2019-05-01	$11.49	$11.55	$11.25	$11.50	$11.50	40,791
2019-04-30	$11.26	$11.60	$11.26	$11.44	$11.44	86,470
2019-04-29	$11.54	$11.54	$11.34	$11.50	$11.50	110,878
2019-04-26	$11.72	$11.72	$11.15	$11.28	$11.28	88,152
2019-04-25	$11.48	$11.48	$11.44	$11.45	$11.45	66,944
2019-04-24	$11.43	$11.48	$11.40	$11.41	$11.41	65,844
2019-04-23	$11.44	$11.57	$11.44	$11.55	$11.55	173,621
2019-04-22	$11.46	$11.48	$11.45	$11.47	$11.47	41,035
2019-04-18	$11.50	$11.54	$11.36	$11.36	$11.36	90,021
2019-04-17	$11.59	$11.60	$11.53	$11.57	$11.57	21,150
2019-04-16	$11.70	$11.70	$11.65	$11.65	$11.65	64,591
2019-04-15	$11.64	$11.68	$11.64	$11.65	$11.65	50,301
2019-04-12	$11.70	$11.75	$11.70	$11.74	$11.74	126,098
2019-04-11	$11.76	$11.76	$11.68	$11.70	$11.70	69,854
2019-04-10	$11.72	$11.73	$11.66	$11.67	$11.67	147,582
2019-04-09	$11.77	$11.81	$11.75	$11.77	$11.77	80,656
2019-04-08	$12.00	$12.00	$11.92	$11.94	$11.94	26,246
2019-04-05	$12.01	$12.06	$12.01	$12.03	$12.03	68,497
2019-04-04	$12.14	$12.14	$12.09	$12.10	$12.10	106,617
2019-04-03	$12.23	$12.23	$12.16	$12.18	$12.18	16,079
2019-04-02	$12.28	$12.32	$12.28	$12.30	$12.30	34,752
2019-04-01	$12.48	$12.48	$12.41	$12.44	$12.44	46,935
2019-03-29	$12.33	$12.39	$12.32	$12.36	$12.36	28,699
2019-03-28	$12.39	$12.40	$12.33	$12.38	$12.38	20,216
2019-03-27	$12.58	$12.63	$12.54	$12.60	$12.60	46,929
2019-03-26	$12.47	$12.51	$12.45	$12.47	$12.47	71,106
2019-03-25	$12.24	$12.28	$12.22	$12.28	$12.28	22,440
2019-03-22	$12.43	$12.43	$12.35	$12.36	$12.36	20,191
2019-03-21	$12.55	$12.58	$12.51	$12.56	$12.56	29,341
2019-03-20	$12.35	$12.58	$12.35	$12.55	$12.55	23,595
2019-03-19	$12.69	$12.69	$12.60	$12.63	$12.63	74,936
2019-03-18	$12.86	$12.86	$12.46	$12.70	$12.70	46,280
2019-03-15	$12.57	$12.64	$12.57	$12.61	$12.61	70,147
2019-03-14	$12.48	$12.50	$12.46	$12.47	$12.47	59,768
2019-03-13	$12.50	$12.65	$12.50	$12.63	$12.63	39,972
2019-03-12	$12.50	$12.50	$12.38	$12.46	$12.46	33,683
2019-03-11	$12.44	$12.55	$12.44	$12.53	$12.53	53,600
2019-03-08	$12.45	$12.45	$12.30	$12.39	$12.39	53,531
2019-03-07	$12.55	$12.55	$12.49	$12.53	$12.53	30,813
2019-03-06	$12.46	$12.50	$12.46	$12.49	$12.49	81,311
2019-03-05	$12.50	$12.54	$12.44	$12.50	$12.50	80,544
2019-03-04	$12.38	$12.40	$12.34	$12.36	$12.36	51,623
2019-03-01	$12.56	$12.60	$12.56	$12.59	$12.59	28,425
2019-02-28	$12.72	$12.75	$12.68	$12.71	$12.71	36,572
2019-02-27	$12.69	$12.88	$12.69	$12.83	$12.83	91,775
2019-02-26	$12.96	$13.05	$12.96	$13.02	$13.02	29,636
2019-02-25	$13.00	$13.00	$12.95	$12.97	$12.97	41,921
2019-02-22	$13.00	$13.06	$12.99	$13.05	$13.05	25,074
2019-02-21	$12.96	$13.01	$12.96	$13.01	$13.01	46,112
2019-02-20	$12.74	$12.78	$12.68	$12.77	$12.77	75,677
2019-02-19	$12.61	$12.69	$12.61	$12.66	$12.66	29,423
2019-02-15	$12.58	$12.68	$12.58	$12.66	$12.66	37,691
2019-02-14	$12.45	$12.54	$12.44	$12.50	$12.50	54,386
2019-02-13	$12.35	$12.42	$12.35	$12.39	$12.39	36,365
2019-02-12	$12.40	$12.44	$12.39	$12.41	$12.41	89,313
2019-02-11	$12.10	$12.10	$12.06	$12.07	$12.07	30,301
2019-02-08	$12.16	$12.21	$12.06	$12.09	$12.09	23,210
2019-02-07	$12.30	$12.38	$12.11	$12.21	$12.21	127,195
2019-02-06	$12.58	$12.61	$12.55	$12.58	$12.58	59,792
2019-02-05	$12.46	$12.50	$12.45	$12.47	$12.47	38,289
2019-02-04	$12.47	$12.52	$12.43	$12.50	$12.50	25,796
2019-02-01	$12.57	$12.64	$12.57	$12.60	$12.60	60,653
2019-01-31	$12.57	$12.67	$12.56	$12.67	$12.67	67,736
2019-01-30	$12.43	$12.59	$12.43	$12.57	$12.57	48,312
2019-01-29	$12.55	$12.56	$12.49	$12.53	$12.53	41,650
2019-01-28	$12.46	$12.54	$12.46	$12.53	$12.53	146,933
2019-01-25	$12.53	$12.54	$12.49	$12.52	$12.52	50,807
2019-01-24	$12.49	$12.49	$12.43	$12.47	$12.47	38,737
2019-01-23	$12.52	$12.59	$12.52	$12.55	$12.55	102,960
2019-01-22	$12.51	$12.59	$12.51	$12.54	$12.54	93,441
2019-01-18	$12.55	$12.57	$12.50	$12.56	$12.56	50,781
2019-01-17	$12.28	$12.31	$12.26	$12.29	$12.29	55,778
2019-01-16	$12.33	$12.37	$12.31	$12.35	$12.35	58,419
2019-01-15	$12.27	$12.35	$12.27	$12.34	$12.34	75,132
2019-01-14	$12.16	$12.32	$12.16	$12.24	$12.24	156,360
2019-01-11	$12.18	$12.28	$12.18	$12.27	$12.27	106,168
2019-01-10	$12.25	$12.30	$12.22	$12.30	$12.30	37,699
2019-01-09	$12.23	$12.24	$12.19	$12.22	$12.22	41,745
2019-01-08	$12.06	$12.13	$12.00	$12.11	$12.11	136,552
2019-01-07	$12.13	$12.22	$12.13	$12.18	$12.18	94,464
2019-01-04	$11.91	$12.08	$11.91	$12.07	$12.07	118,420
2019-01-03	$11.98	$11.99	$11.90	$11.97	$11.97	156,610
2019-01-02	$11.81	$11.92	$11.78	$11.89	$11.89	104,724
2018-12-31	$11.61	$11.91	$11.61	$11.75	$11.75	413,924
2018-12-28	$11.79	$11.86	$11.76	$11.85	$11.85	208,728
2018-12-27	$11.55	$11.70	$11.50	$11.68	$11.68	252,270
2018-12-26	$11.40	$11.67	$11.36	$11.59	$11.59	454,610
2018-12-24	$11.90	$11.95	$11.75	$11.88	$11.88	93,032
2018-12-21	$12.01	$12.03	$11.89	$11.92	$11.92	171,619
2018-12-20	$12.31	$12.36	$12.28	$12.30	$12.30	123,589
2018-12-19	$12.49	$12.52	$12.34	$12.38	$12.38	65,517
2018-12-18	$12.53	$12.58	$12.46	$12.52	$12.52	187,174
2018-12-17	$12.56	$12.61	$12.50	$12.53	$12.53	111,455
2018-12-14	$12.39	$12.58	$12.39	$12.53	$12.53	127,445
2018-12-13	$12.51	$12.65	$12.51	$12.56	$12.56	127,879
2018-12-12	$12.47	$12.61	$12.43	$12.56	$12.56	74,461
2018-12-11	$12.53	$12.65	$12.40	$12.45	$12.45	202,915
2018-12-10	$12.35	$12.41	$12.30	$12.40	$12.40	265,062
2018-12-07	$12.58	$12.61	$12.42	$12.48	$12.48	127,770
2018-12-06	$12.35	$12.47	$12.35	$12.44	$12.44	124,639
2018-12-04	$12.51	$12.57	$12.39	$12.41	$12.41	181,310
2018-12-03	$12.54	$12.59	$12.47	$12.56	$12.56	158,888
2018-11-30	$12.42	$12.43	$12.35	$12.39	$12.39	72,425
2018-11-29	$12.45	$12.45	$12.38	$12.42	$12.42	660,743
2018-11-28	$12.39	$12.56	$12.38	$12.48	$12.48	216,589
2018-11-27	$12.32	$12.40	$12.30	$12.38	$12.38	206,062
2018-11-26	$12.38	$12.47	$12.38	$12.43	$12.43	77,124
2018-11-23	$12.75	$12.75	$12.29	$12.49	$12.49	21,199
2018-11-21	$12.44	$12.47	$12.40	$12.42	$12.42	58,266
2018-11-20	$12.50	$12.50	$12.36	$12.40	$12.40	120,058
2018-11-19	$12.48	$12.48	$12.37	$12.40	$12.40	58,192
2018-11-16	$12.52	$12.55	$12.28	$12.41	$12.41	54,890
2018-11-15	$12.35	$12.42	$12.27	$12.33	$12.33	65,163
2018-11-14	$12.38	$12.41	$12.31	$12.36	$12.36	77,084
2018-11-13	$12.34	$12.40	$12.33	$12.37	$12.37	111,211
2018-11-12	$12.50	$12.50	$12.27	$12.37	$12.37	74,989
2018-11-09	$12.25	$12.59	$12.25	$12.42	$12.42	64,398
2018-11-08	$12.60	$12.60	$12.31	$12.39	$12.39	72,613
2018-11-07	$12.39	$12.51	$12.33	$12.42	$12.42	96,115
2018-11-06	$12.53	$12.55	$12.46	$12.49	$12.49	125,341
2018-11-05	$12.52	$12.59	$12.52	$12.55	$12.55	102,888
2018-11-02	$12.58	$12.66	$12.50	$12.51	$12.51	70,242
2018-11-01	$12.69	$12.69	$12.61	$12.67	$12.67	38,281
2018-10-31	$12.80	$13.18	$12.68	$12.78	$12.78	119,215
2018-10-30	$12.85	$12.94	$12.85	$12.92	$12.92	68,516
2018-10-29	$12.80	$13.18	$12.75	$12.80	$12.80	66,689
2018-10-26	$12.82	$12.99	$12.82	$12.93	$12.93	104,230
2018-10-25	$12.91	$13.01	$12.90	$13.00	$13.00	84,467
2018-10-24	$12.94	$13.02	$12.84	$12.88	$12.88	47,916
2018-10-23	$12.73	$12.91	$12.72	$12.85	$12.85	127,492
2018-10-22	$13.10	$13.10	$12.97	$13.00	$13.00	70,873
2018-10-19	$13.07	$13.12	$12.99	$13.05	$13.05	67,763
2018-10-18	$13.11	$13.18	$13.06	$13.16	$13.16	179,131
2018-10-17	$12.98	$12.99	$12.90	$12.94	$12.94	49,060
2018-10-16	$12.67	$12.91	$12.67	$12.89	$12.89	115,522
2018-10-15	$12.74	$12.82	$12.65	$12.79	$12.79	89,363
2018-10-12	$12.94	$13.12	$12.63	$12.68	$12.68	268,677
2018-10-11	$12.80	$12.90	$12.75	$12.81	$12.81	84,515
2018-10-10	$12.94	$13.04	$12.88	$12.95	$12.95	113,616
2018-10-09	$12.76	$12.93	$12.76	$12.88	$12.88	165,552
2018-10-08	$12.83	$12.95	$12.83	$12.91	$12.91	70,461
2018-10-05	$12.82	$12.92	$12.78	$12.82	$12.82	91,683
2018-10-04	$12.91	$12.94	$12.84	$12.84	$12.84	39,132
2018-10-03	$13.01	$13.03	$12.95	$12.99	$12.99	45,644
2018-10-02	$12.86	$13.10	$12.86	$13.10	$13.10	69,554
2018-10-01	$12.83	$12.93	$12.83	$12.91	$12.91	35,420
2018-09-28	$12.98	$13.03	$12.94	$12.98	$12.98	51,027
2018-09-27	$13.02	$13.02	$12.85	$12.91	$12.91	46,631
2018-09-26	$12.96	$13.10	$12.96	$13.00	$13.00	86,317
2018-09-25	$12.93	$13.10	$12.93	$12.94	$12.94	144,618
2018-09-24	$13.00	$13.00	$12.88	$12.89	$12.89	78,998
2018-09-21	$12.92	$12.96	$12.92	$12.94	$12.94	60,137
2018-09-20	$12.98	$13.05	$12.97	$13.02	$13.02	47,583
2018-09-19	$13.14	$13.42	$13.14	$13.27	$13.27	35,017
2018-09-18	$13.36	$13.38	$13.26	$13.36	$13.36	124,691
2018-09-17	$13.22	$13.29	$13.15	$13.18	$13.18	171,881
2018-09-14	$13.15	$13.22	$13.12	$13.15	$13.15	87,918
2018-09-13	$13.43	$13.43	$13.27	$13.29	$13.29	115,832
2018-09-12	$12.99	$13.45	$12.99	$13.39	$13.39	253,041
2018-09-11	$13.00	$13.00	$12.96	$12.98	$12.98	259,650
2018-09-10	$12.92	$12.92	$12.81	$12.81	$12.81	78,232
2018-09-07	$12.80	$12.90	$12.79	$12.82	$12.82	73,112
2018-09-06	$12.91	$12.99	$12.91	$12.95	$12.95	66,495
2018-09-05	$13.01	$13.03	$12.90	$12.97	$12.97	131,720
2018-09-04	$13.09	$13.09	$13.04	$13.08	$13.08	54,211
2018-08-31	$13.19	$13.19	$13.08	$13.14	$13.14	74,859
2018-08-30	$13.18	$13.20	$13.10	$13.16	$13.16	70,329
2018-08-29	$13.43	$13.43	$13.38	$13.38	$13.38	58,868
2018-08-28	$13.32	$13.42	$13.32	$13.36	$13.36	42,356
2018-08-27	$13.38	$13.49	$13.38	$13.42	$13.42	43,532
2018-08-24	$13.28	$13.54	$13.28	$13.51	$13.51	34,261
2018-08-23	$13.56	$13.56	$13.45	$13.48	$13.48	76,663
2018-08-22	$13.65	$13.67	$13.58	$13.62	$13.62	17,582
2018-08-21	$13.81	$13.82	$13.78	$13.80	$13.80	45,287
2018-08-20	$13.75	$13.86	$13.75	$13.81	$13.81	34,016
2018-08-17	$13.50	$14.02	$13.44	$13.90	$13.90	81,512
2018-08-16	$13.95	$14.01	$13.95	$14.00	$14.00	45,714
2018-08-15	$13.46	$13.71	$13.46	$13.68	$13.68	31,306
2018-08-14	$13.65	$13.66	$13.55	$13.62	$13.62	58,611
2018-08-13	$13.52	$13.56	$13.48	$13.53	$13.53	60,329
2018-08-10	$13.76	$13.80	$13.71	$13.73	$13.73	20,710
2018-08-09	$13.91	$13.91	$13.82	$13.86	$13.86	26,091
2018-08-08	$14.00	$14.05	$13.96	$14.00	$14.00	17,851
2018-08-07	$14.04	$14.13	$14.03	$14.08	$14.08	68,909
2018-08-06	$13.77	$13.91	$13.77	$13.86	$13.86	43,932
2018-08-03	$13.84	$13.94	$13.84	$13.87	$13.87	14,153
2018-08-02	$14.03	$14.13	$14.03	$14.09	$14.09	50,646
2018-08-01	$14.16	$14.16	$13.50	$13.85	$13.85	84,939
2018-07-31	$14.13	$14.25	$14.13	$14.17	$14.17	32,179
2018-07-30	$14.17	$14.17	$14.07	$14.08	$14.08	28,400
2018-07-27	$14.00	$14.17	$14.00	$14.12	$14.12	38,578
2018-07-26	$13.57	$13.95	$13.57	$13.92	$13.92	90,589
2018-07-25	$13.27	$13.57	$13.27	$13.55	$13.55	86,608
2018-07-24	$13.50	$13.57	$13.50	$13.53	$13.53	52,645
2018-07-23	$13.46	$13.50	$13.42	$13.45	$13.45	89,059
2018-07-20	$13.26	$13.32	$13.18	$13.32	$13.32	62,817
2018-07-19	$12.92	$13.00	$12.82	$12.97	$12.97	146,404
2018-07-18	$12.94	$13.00	$12.91	$12.94	$12.94	97,217
2018-07-17	$13.47	$13.47	$13.41	$13.45	$13.45	50,869
2018-07-16	$13.16	$13.37	$13.13	$13.25	$13.25	61,211
2018-07-13	$13.25	$13.28	$13.22	$13.28	$13.28	51,922
2018-07-12	$13.20	$13.25	$13.16	$13.20	$13.20	55,208
2018-07-11	$13.50	$13.50	$13.25	$13.28	$13.28	37,755
2018-07-10	$13.55	$13.55	$13.41	$13.50	$13.50	41,433
2018-07-09	$13.47	$13.67	$13.47	$13.63	$13.63	84,390
2018-07-06	$13.87	$13.87	$13.68	$13.74	$13.74	36,048
2018-07-05	$13.55	$13.59	$13.51	$13.56	$13.56	25,103
2018-07-03	$13.67	$13.67	$13.58	$13.63	$13.63	22,230
2018-07-02	$13.56	$13.68	$13.48	$13.59	$13.59	29,523
2018-06-29	$14.00	$14.00	$13.89	$13.89	$13.89	20,110
2018-06-28	$13.63	$13.73	$13.63	$13.70	$13.70	48,545
2018-06-27	$13.98	$14.08	$13.88	$13.96	$13.96	38,651
2018-06-26	$14.41	$14.43	$14.31	$14.39	$14.39	73,149
2018-06-25	$14.77	$14.77	$14.41	$14.50	$14.50	75,503
2018-06-22	$14.48	$14.69	$14.48	$14.62	$14.62	39,216
2018-06-21	$14.23	$14.41	$14.18	$14.40	$14.40	40,352
2018-06-20	$14.05	$14.25	$14.05	$14.16	$14.16	92,575
2018-06-19	$13.91	$14.19	$13.91	$14.17	$14.17	138,998
2018-06-18	$14.31	$14.39	$14.30	$14.35	$14.35	43,590
2018-06-15	$14.19	$14.23	$14.18	$14.22	$14.22	37,783
2018-06-14	$13.98	$14.18	$13.98	$14.14	$14.14	28,288
2018-06-13	$14.00	$14.06	$13.94	$13.99	$13.99	52,856
2018-06-12	$13.99	$13.99	$13.68	$13.82	$13.82	83,581
2018-06-11	$13.69	$13.77	$13.69	$13.73	$13.73	108,712
2018-06-08	$13.72	$13.72	$13.51	$13.60	$13.60	49,453
2018-06-07	$13.60	$13.64	$13.56	$13.63	$13.63	59,845
2018-06-06	$13.48	$13.53	$13.29	$13.50	$13.50	95,122
2018-06-05	$13.15	$13.40	$13.15	$13.38	$13.38	93,798
2018-06-04	$13.55	$13.55	$13.32	$13.33	$13.33	46,060
2018-06-01	$13.27	$13.30	$13.21	$13.27	$13.27	51,813
2018-05-31	$13.52	$13.53	$13.40	$13.44	$13.44	110,827
2018-05-30	$13.35	$13.43	$13.26	$13.40	$13.40	141,642
2018-05-29	$13.31	$13.38	$13.30	$13.36	$13.36	116,241
2018-05-25	$13.31	$13.34	$13.19	$13.24	$13.24	287,872
2018-05-24	$13.20	$13.44	$13.20	$13.41	$13.41	74,663
2018-05-23	$13.30	$13.35	$13.28	$13.31	$13.31	60,459
2018-05-22	$13.14	$13.37	$13.14	$13.36	$13.36	109,358
2018-05-21	$13.50	$13.50	$13.35	$13.39	$13.39	37,976
2018-05-18	$13.49	$13.76	$13.46	$13.60	$13.60	56,809
2018-05-17	$13.82	$13.90	$13.67	$13.72	$13.72	76,098
2018-05-16	$13.61	$13.86	$13.61	$13.83	$13.83	180,706
2018-05-15	$13.79	$13.81	$13.73	$13.80	$13.80	75,779
2018-05-14	$13.99	$13.99	$13.77	$13.82	$13.82	45,769
2018-05-11	$13.50	$13.74	$13.50	$13.73	$13.73	42,397
2018-05-10	$13.63	$13.68	$13.58	$13.68	$13.68	51,899
2018-05-09	$13.46	$13.64	$13.46	$13.64	$13.64	71,408
2018-05-08	$13.86	$13.95	$13.86	$13.95	$13.95	117,749
2018-05-07	$13.99	$13.99	$13.86	$13.97	$13.97	96,725
2018-05-04	$13.92	$14.02	$13.89	$13.98	$13.98	113,204
2018-05-03	$13.83	$13.94	$13.82	$13.89	$13.89	35,137
2018-05-02	$13.80	$13.92	$13.78	$13.86	$13.86	94,747
2018-05-01	$13.20	$13.36	$13.12	$13.30	$13.30	97,226
2018-04-30	$13.49	$13.49	$13.30	$13.31	$13.31	557,657
2018-04-27	$13.31	$13.56	$13.31	$13.46	$13.46	155,063
2018-04-26	$13.48	$13.51	$13.37	$13.50	$13.50	503,312
2018-04-25	$13.03	$13.38	$13.03	$13.15	$13.15	733,690
2018-04-24	$13.02	$13.13	$13.01	$13.04	$13.04	595,165
2018-04-23	$13.30	$13.40	$13.12	$13.17	$13.17	484,180
2018-04-20	$13.43	$13.43	$13.33	$13.40	$13.40	482,749
2018-04-19	$13.51	$13.73	$13.25	$13.31	$13.31	647,528
2018-04-18	$13.81	$13.84	$13.74	$13.82	$13.82	76,359
2018-04-17	$13.67	$13.96	$13.67	$13.93	$13.93	661,529
2018-04-16	$13.64	$13.90	$13.64	$13.88	$13.88	705,828
2018-04-13	$13.76	$13.76	$13.63	$13.71	$13.71	582,058
2018-04-12	$13.80	$13.80	$13.72	$13.74	$13.74	661,010
2018-04-11	$13.61	$13.85	$13.61	$13.82	$13.82	230,495
2018-04-10	$13.71	$13.91	$13.71	$13.82	$13.82	701,080
2018-04-09	$13.83	$14.11	$13.83	$14.08	$14.08	508,852
2018-04-06	$13.85	$14.09	$13.85	$14.03	$14.03	50,806
2018-04-05	$14.02	$14.13	$14.02	$14.10	$14.10	81,320
2018-04-04	$13.90	$14.13	$13.90	$14.08	$14.08	104,930
2018-04-03	$14.29	$14.31	$14.20	$14.30	$14.30	130,261
2018-04-02	$14.34	$14.35	$14.24	$14.26	$14.26	62,801
2018-03-29	$14.49	$14.49	$14.24	$14.35	$14.35	148,679
2018-03-28	$14.16	$14.22	$14.02	$14.19	$14.19	183,847
2018-03-27	$13.93	$14.03	$13.81	$13.85	$13.85	176,840
2018-03-26	$13.76	$13.80	$13.67	$13.74	$13.74	366,866
2018-03-23	$13.54	$13.54	$13.37	$13.42	$13.42	186,650
2018-03-22	$13.30	$13.39	$13.18	$13.19	$13.19	259,061
2018-03-21	$13.76	$13.98	$13.76	$13.95	$13.95	118,575
2018-03-20	$14.07	$14.07	$13.86	$13.91	$13.91	107,728
2018-03-19	$13.96	$14.01	$13.94	$13.96	$13.96	136,682
2018-03-16	$14.23	$14.25	$14.16	$14.25	$14.25	76,383
2018-03-15	$13.97	$14.21	$13.97	$14.11	$14.11	201,607
2018-03-14	$13.97	$14.18	$13.97	$14.13	$14.13	63,314
2018-03-13	$14.32	$14.32	$14.18	$14.18	$14.18	156,864
2018-03-12	$14.15	$14.17	$14.11	$14.14	$14.14	111,629
2018-03-09	$13.92	$14.03	$13.91	$14.02	$14.02	68,696
2018-03-08	$14.17	$14.17	$14.08	$14.13	$14.13	138,812
2018-03-07	$13.92	$14.14	$13.92	$14.09	$14.09	64,709
2018-03-06	$14.24	$14.24	$14.12	$14.18	$14.18	141,665
2018-03-05	$14.30	$14.39	$14.29	$14.36	$14.36	146,002
2018-03-02	$13.92	$14.11	$13.76	$14.09	$14.09	56,871
2018-03-01	$14.01	$14.01	$13.86	$13.89	$13.89	85,385
2018-02-28	$14.12	$14.42	$14.12	$14.12	$14.12	137,177
2018-02-27	$14.36	$14.37	$14.24	$14.24	$14.24	76,533
2018-02-26	$14.34	$14.46	$14.26	$14.31	$14.31	588,867
2018-02-23	$14.35	$14.54	$14.35	$14.51	$14.51	113,068
2018-02-22	$14.39	$14.39	$14.21	$14.26	$14.26	173,367
2018-02-21	$14.50	$14.50	$14.31	$14.32	$14.32	67,594
2018-02-20	$14.46	$14.67	$14.46	$14.57	$14.57	364,956
2018-02-16	$14.85	$14.96	$14.83	$14.88	$14.88	237,769
2018-02-15	$14.91	$14.91	$14.52	$14.68	$14.68	219,080
2018-02-14	$14.41	$14.80	$14.38	$14.79	$14.79	298,099
2018-02-13	$14.55	$14.55	$14.37	$14.40	$14.40	333,516
2018-02-12	$15.22	$15.22	$14.65	$14.66	$14.66	128,969
2018-02-09	$14.70	$14.70	$14.51	$14.62	$14.62	174,985
2018-02-08	$14.98	$14.98	$14.56	$14.56	$14.56	166,411
2018-02-07	$15.15	$15.26	$15.08	$15.20	$15.20	131,942
2018-02-06	$16.12	$16.48	$15.98	$16.25	$16.25	118,588
2018-02-05	$16.33	$16.33	$15.91	$16.03	$16.03	225,537
2018-02-02	$16.41	$16.41	$16.26	$16.28	$16.28	74,104
2018-02-01	$16.57	$16.60	$16.44	$16.47	$16.47	42,624
2018-01-31	$16.60	$16.68	$16.49	$16.57	$16.57	41,220
2018-01-30	$16.74	$16.74	$16.64	$16.66	$16.66	50,699
2018-01-29	$16.78	$16.78	$16.74	$16.76	$16.76	72,201
2018-01-26	$16.72	$16.92	$16.70	$16.86	$16.86	84,393
2018-01-25	$16.92	$16.99	$16.74	$16.89	$16.89	79,978
2018-01-24	$16.85	$16.87	$16.81	$16.87	$16.87	48,413
2018-01-23	$16.61	$16.63	$16.56	$16.60	$16.60	68,427
2018-01-22	$16.66	$16.66	$16.41	$16.53	$16.53	62,577
2018-01-19	$16.50	$16.85	$16.46	$16.78	$16.78	148,061
2018-01-18	$16.31	$16.41	$16.29	$16.40	$16.40	69,529
2018-01-17	$16.23	$16.51	$16.23	$16.46	$16.46	70,263
2018-01-16	$16.37	$16.37	$16.27	$16.29	$16.29	100,197
2018-01-12	$16.21	$16.32	$16.13	$16.27	$16.27	102,474
2018-01-11	$16.16	$16.42	$16.16	$16.38	$16.38	65,965
2018-01-10	$16.15	$16.26	$16.15	$16.22	$16.22	66,521
2018-01-09	$16.30	$16.30	$16.18	$16.25	$16.25	81,671
2018-01-08	$16.15	$16.21	$16.13	$16.15	$16.15	114,014
2018-01-05	$16.13	$16.16	$16.02	$16.16	$16.16	67,377
2018-01-04	$16.34	$16.45	$16.27	$16.31	$16.31	55,713
2018-01-03	$16.23	$16.30	$16.11	$16.29	$16.29	86,475
2018-01-02	$15.92	$16.16	$15.92	$16.12	$16.12	356,207
2017-12-29	$16.33	$16.33	$16.05	$16.07	$16.07	95,383
2017-12-28	$16.05	$16.13	$16.00	$16.05	$16.05	103,121
2017-12-27	$16.28	$16.38	$16.20	$16.23	$16.23	242,267
2017-12-26	$16.22	$16.41	$16.18	$16.35	$16.35	346,589
2017-12-22	$16.11	$16.35	$16.11	$16.35	$16.35	416,140
2017-12-21	$16.23	$16.33	$16.22	$16.24	$16.24	278,809
2017-12-20	$16.38	$16.38	$16.22	$16.25	$16.25	124,802
2017-12-19	$16.46	$16.46	$16.25	$16.31	$16.31	370,903
2017-12-18	$16.54	$16.54	$16.43	$16.46	$16.46	312,706
2017-12-15	$16.33	$16.55	$16.33	$16.44	$16.44	93,232
2017-12-14	$16.36	$16.46	$16.36	$16.44	$16.44	58,399
2017-12-13	$16.42	$16.46	$16.37	$16.43	$16.43	75,442
2017-12-12	$16.32	$16.39	$16.32	$16.39	$16.39	56,627
2017-12-11	$16.36	$16.44	$16.34	$16.38	$16.38	93,469
2017-12-08	$16.35	$16.42	$16.34	$16.36	$16.36	99,000
2017-12-07	$16.43	$16.53	$16.43	$16.50	$16.50	83,614
2017-12-06	$16.40	$16.70	$16.40	$16.53	$16.53	98,985
2017-12-05	$16.47	$16.70	$16.47	$16.66	$16.66	72,649
2017-12-04	$16.40	$16.42	$16.33	$16.38	$16.38	61,216
2017-12-01	$16.55	$16.60	$16.45	$16.50	$16.50	123,515
2017-11-30	$16.65	$16.65	$16.50	$16.56	$16.56	96,548
2017-11-29	$16.40	$16.69	$16.40	$16.51	$16.51	51,973
2017-11-28	$16.70	$16.89	$16.50	$16.56	$16.56	111,921
2017-11-27	$16.80	$16.80	$16.55	$16.56	$16.56	92,521
2017-11-24	$16.40	$16.65	$16.40	$16.64	$16.64	27,741
2017-11-22	$16.71	$16.71	$16.41	$16.45	$16.45	113,269
2017-11-21	$16.50	$16.58	$16.31	$16.41	$16.41	205,066
2017-11-20	$16.45	$16.45	$16.37	$16.41	$16.41	431,339
2017-11-17	$16.27	$16.56	$16.27	$16.48	$16.48	371,085
2017-11-16	$16.44	$16.72	$16.35	$16.52	$16.52	551,533
2017-11-15	$16.30	$16.38	$16.21	$16.25	$16.25	272,550
2017-11-14	$16.60	$16.60	$16.41	$16.43	$16.43	66,142
2017-11-13	$16.61	$16.61	$16.45	$16.59	$16.59	45,059
2017-11-10	$16.42	$16.74	$16.42	$16.60	$16.60	80,003
2017-11-09	$16.77	$16.77	$16.50	$16.67	$16.67	108,137
2017-11-08	$16.57	$16.89	$16.57	$16.80	$16.80	32,351
2017-11-07	$16.60	$16.94	$16.53	$16.90	$16.90	88,309
2017-11-06	$16.83	$16.90	$16.34	$16.46	$16.46	44,909
2017-11-03	$16.69	$16.79	$16.60	$16.66	$16.66	108,643
2017-11-02	$16.48	$16.79	$16.40	$16.59	$16.59	67,744
2017-11-01	$16.65	$16.65	$16.33	$16.46	$16.46	42,685
2017-10-31	$16.42	$16.73	$16.42	$16.46	$16.46	48,224
2017-10-30	$16.56	$16.70	$16.49	$16.55	$16.55	34,943
2017-10-27	$16.82	$16.86	$16.61	$16.65	$16.65	58,363
2017-10-26	$16.80	$16.82	$16.62	$16.64	$16.64	200,054
2017-10-25	$17.26	$17.26	$16.88	$16.93	$16.93	36,491
2017-10-24	$16.98	$17.22	$16.96	$17.07	$17.07	39,000
2017-10-23	$17.05	$17.19	$16.96	$16.98	$16.98	52,934
2017-10-20	$17.33	$17.39	$17.10	$17.20	$17.20	83,530
2017-10-19	$17.19	$17.19	$16.95	$17.04	$17.04	155,759
2017-10-18	$16.85	$17.21	$16.85	$16.98	$16.98	72,932
2017-10-17	$16.80	$17.05	$16.80	$16.96	$16.96	47,644
2017-10-16	$16.75	$16.95	$16.74	$16.88	$16.88	32,678
2017-10-13	$16.77	$16.77	$16.49	$16.54	$16.54	33,622
2017-10-12	$16.44	$16.51	$16.35	$16.46	$16.46	65,168
2017-10-11	$16.52	$16.52	$16.36	$16.45	$16.45	66,842
2017-10-10	$16.39	$16.47	$16.31	$16.40	$16.40	30,820
2017-10-09	$16.50	$16.54	$16.21	$16.34	$16.34	39,454
2017-10-06	$16.38	$16.43	$16.19	$16.30	$16.30	34,177
2017-10-05	$16.32	$16.56	$16.32	$16.42	$16.42	73,173
2017-10-04	$16.35	$16.44	$16.35	$16.41	$16.41	63,126
2017-10-03	$16.50	$16.53	$16.27	$16.45	$16.45	71,840
2017-10-02	$16.17	$16.44	$16.17	$16.43	$16.43	50,047
2017-09-29	$16.26	$16.51	$16.26	$16.39	$16.39	42,871
2017-09-28	$16.37	$16.64	$16.28	$16.52	$16.52	40,985
2017-09-27	$16.17	$16.49	$16.17	$16.44	$16.44	74,534
2017-09-26	$16.22	$16.61	$16.22	$16.45	$16.45	31,372
2017-09-25	$16.33	$16.40	$16.17	$16.37	$16.37	45,921
2017-09-22	$16.37	$16.55	$16.16	$16.37	$16.37	52,372
2017-09-21	$16.18	$16.53	$16.18	$16.49	$16.49	55,879
2017-09-20	$16.60	$16.83	$16.52	$16.58	$16.58	43,404
2017-09-19	$16.42	$16.82	$16.42	$16.59	$16.59	44,693
2017-09-18	$16.75	$16.79	$16.55	$16.60	$16.60	59,368
2017-09-15	$16.65	$16.72	$16.59	$16.66	$16.66	41,557
2017-09-14	$16.81	$16.81	$16.60	$16.71	$16.71	31,599
2017-09-13	$16.82	$16.89	$16.76	$16.76	$16.76	47,175
2017-09-12	$17.04	$17.07	$16.66	$16.82	$16.82	61,162
2017-09-11	$16.50	$16.95	$16.50	$16.84	$16.84	22,897
2017-09-08	$17.00	$17.13	$16.83	$16.90	$16.90	53,123
2017-09-07	$16.71	$17.04	$16.71	$16.95	$16.95	125,901
2017-09-06	$16.81	$17.37	$16.81	$17.05	$17.05	123,318
2017-09-05	$17.23	$17.44	$16.89	$16.97	$16.97	130,426
2017-09-01	$17.31	$17.31	$17.03	$17.03	$17.03	80,549
2017-08-31	$16.82	$17.11	$16.82	$17.05	$17.05	43,734
2017-08-30	$17.01	$17.11	$16.88	$16.94	$16.94	40,429
2017-08-29	$17.15	$17.18	$16.86	$16.99	$16.99	45,633
2017-08-28	$17.12	$17.15	$16.85	$17.08	$17.08	40,791
2017-08-25	$16.84	$16.94	$16.84	$16.94	$16.94	34,000
2017-08-24	$17.06	$17.08	$16.93	$16.98	$16.98	53,647
2017-08-23	$17.05	$17.14	$17.05	$17.12	$17.12	39,353
2017-08-22	$17.07	$17.31	$16.96	$17.31	$17.31	45,454
2017-08-21	$16.88	$17.29	$16.88	$17.16	$17.16	58,785
2017-08-18	$17.20	$17.40	$17.20	$17.39	$17.39	39,445
2017-08-17	$17.11	$17.17	$17.00	$17.03	$17.03	41,226
2017-08-16	$16.97	$17.20	$16.97	$17.11	$17.11	39,790
2017-08-15	$17.03	$17.09	$16.94	$17.09	$17.09	39,635
2017-08-14	$17.41	$17.41	$17.20	$17.20	$17.20	74,790
2017-08-11	$17.26	$17.26	$17.20	$17.24	$17.24	33,200
2017-08-10	$17.28	$17.36	$17.20	$17.20	$17.20	33,035
2017-08-09	$17.27	$17.37	$17.27	$17.30	$17.30	45,440
2017-08-08	$17.30	$17.44	$17.27	$17.37	$17.37	38,666
2017-08-07	$17.31	$17.31	$17.20	$17.23	$17.23	119,309
2017-08-04	$17.36	$17.37	$17.13	$17.19	$17.19	43,463
2017-08-03	$17.49	$17.49	$17.32	$17.39	$17.39	27,367
2017-08-02	$17.42	$17.85	$17.41	$17.56	$17.56	40,530
2017-08-01	$17.32	$17.54	$17.32	$17.47	$17.47	49,458
2017-07-31	$17.10	$17.46	$17.10	$17.34	$17.34	131,778
2017-07-28	$17.27	$17.67	$16.59	$17.10	$17.10	137,127
2017-07-27	$17.23	$17.25	$17.12	$17.21	$17.21	48,727
2017-07-26	$16.93	$17.05	$16.78	$16.95	$16.95	32,921
2017-07-25	$17.06	$17.08	$16.94	$17.03	$17.03	38,743
2017-07-24	$16.80	$16.95	$16.73	$16.75	$16.75	75,588
2017-07-21	$16.94	$17.07	$16.88	$16.90	$16.90	235,142
2017-07-20	$16.87	$17.08	$16.80	$17.08	$17.08	34,481
2017-07-19	$16.86	$17.17	$16.86	$17.07	$17.07	28,432
2017-07-18	$16.94	$17.10	$16.88	$17.02	$17.02	29,182
2017-07-17	$16.93	$17.13	$16.93	$17.00	$17.00	48,185
2017-07-14	$16.71	$17.05	$16.71	$17.03	$17.03	25,060
2017-07-13	$17.00	$17.01	$16.94	$17.00	$17.00	35,859
2017-07-12	$17.11	$17.12	$17.04	$17.12	$17.12	42,397
2017-07-11	$17.07	$17.07	$16.71	$17.00	$17.00	66,087
2017-07-10	$17.06	$17.06	$16.69	$16.89	$16.89	57,156
2017-07-07	$16.95	$17.06	$16.95	$17.01	$17.01	59,203
2017-07-06	$17.04	$17.05	$16.97	$17.05	$17.05	69,552
2017-07-05	$17.10	$17.20	$16.79	$17.11	$17.11	69,573
2017-07-03	$17.46	$17.50	$17.45	$17.50	$17.50	10,062
2017-06-30	$17.53	$17.74	$17.48	$17.57	$17.57	25,229
2017-06-29	$17.76	$17.81	$17.70	$17.78	$17.78	26,248
2017-06-28	$18.12	$18.18	$18.08	$18.18	$18.18	38,259
2017-06-27	$18.15	$18.17	$18.04	$18.09	$18.09	36,100
2017-06-26	$18.30	$18.42	$18.25	$18.25	$18.25	63,500
2017-06-23	$18.00	$18.12	$18.00	$18.05	$18.05	32,900
2017-06-22	$18.03	$18.04	$17.97	$17.97	$17.97	42,300
2017-06-21	$18.08	$18.14	$18.04	$18.11	$18.11	86,758
2017-06-20	$18.35	$18.35	$18.20	$18.22	$18.22	115,200
2017-06-19	$18.47	$18.55	$18.47	$18.49	$18.49	46,320
2017-06-16	$18.70	$18.70	$18.54	$18.58	$18.58	41,958
2017-06-15	$18.62	$18.62	$18.45	$18.55	$18.55	41,242
2017-06-14	$18.79	$18.85	$18.65	$18.72	$18.72	35,890
2017-06-13	$18.62	$18.83	$18.58	$18.66	$18.66	27,792
2017-06-12	$18.69	$18.80	$18.66	$18.71	$18.71	70,466
2017-06-09	$18.15	$18.30	$18.15	$18.20	$18.20	54,316
2017-06-08	$18.41	$18.69	$18.41	$18.54	$18.54	52,082
2017-06-07	$18.71	$18.76	$18.70	$18.73	$18.73	56,717
2017-06-06	$18.89	$19.01	$18.86	$18.98	$18.98	40,080
2017-06-05	$19.14	$19.14	$18.87	$18.97	$18.97	46,659
2017-06-02	$18.96	$19.05	$18.86	$19.04	$19.04	43,918
2017-06-01	$18.95	$19.08	$18.82	$19.08	$19.08	170,866
2017-05-31	$19.00	$19.00	$18.68	$18.79	$18.79	39,408
2017-05-30	$18.89	$19.00	$18.66	$18.97	$18.97	93,396
2017-05-26	$18.51	$18.77	$18.51	$18.69	$18.69	31,649
2017-05-25	$18.40	$18.72	$18.40	$18.60	$18.60	59,157
2017-05-24	$18.63	$18.89	$18.60	$18.83	$18.83	111,101
2017-05-23	$18.58	$18.97	$18.58	$18.89	$18.89	180,669
2017-05-22	$18.44	$18.45	$18.38	$18.41	$18.41	45,809
2017-05-19	$18.28	$18.54	$18.28	$18.50	$18.50	25,468
2017-05-18	$18.44	$18.54	$18.43	$18.50	$18.50	59,752
2017-05-17	$18.05	$18.12	$17.98	$18.08	$18.08	63,382
2017-05-16	$17.66	$17.71	$17.61	$17.69	$17.69	50,431
2017-05-15	$17.37	$17.39	$17.32	$17.35	$17.35	50,449
2017-05-12	$17.33	$17.43	$17.23	$17.33	$17.33	18,050
2017-05-11	$16.96	$17.08	$16.96	$16.98	$16.98	29,333
2017-05-10	$16.76	$16.76	$16.36	$16.53	$16.53	49,273
2017-05-09	$16.60	$16.74	$16.58	$16.59	$16.59	33,333
2017-05-08	$16.73	$16.78	$16.68	$16.70	$16.70	61,976
2017-05-05	$16.66	$16.74	$16.64	$16.73	$16.73	84,731
2017-05-04	$16.58	$16.67	$16.58	$16.66	$16.66	43,736
2017-05-03	$16.58	$16.68	$16.58	$16.65	$16.65	20,652
2017-05-02	$16.74	$16.74	$16.61	$16.65	$16.65	99,575
2017-05-01	$16.62	$16.74	$16.62	$16.67	$16.67	49,459
2017-04-28	$16.60	$16.63	$16.57	$16.63	$16.63	64,502
2017-04-27	$16.76	$16.90	$16.76	$16.84	$16.84	41,006
2017-04-26	$16.89	$17.00	$16.89	$16.90	$16.90	230,132
2017-04-25	$16.93	$17.09	$16.93	$16.96	$16.96	32,906
2017-04-24	$16.97	$17.01	$16.90	$16.98	$16.98	44,027
2017-04-21	$16.84	$17.01	$16.84	$16.98	$16.98	36,010
2017-04-20	$16.70	$16.75	$16.65	$16.72	$16.72	96,825
2017-04-19	$16.69	$16.74	$16.68	$16.70	$16.70	30,028
2017-04-18	$16.99	$16.99	$16.88	$16.92	$16.92	59,218
2017-04-17	$16.89	$17.06	$16.89	$17.06	$17.06	112,507
2017-04-13	$16.56	$16.64	$16.55	$16.62	$16.62	50,928
2017-04-12	$16.91	$16.91	$16.67	$16.70	$16.70	62,537
2017-04-11	$16.88	$16.99	$16.74	$16.85	$16.85	74,133
2017-04-10	$16.59	$16.64	$16.52	$16.64	$16.64	47,626
2017-04-07	$16.62	$16.66	$16.55	$16.55	$16.55	57,406
2017-04-06	$16.52	$16.55	$16.45	$16.52	$16.52	414,792
2017-04-05	$16.42	$16.57	$16.42	$16.49	$16.49	392,643
2017-04-04	$16.39	$16.52	$16.29	$16.51	$16.51	47,933
2017-04-03	$16.16	$16.30	$16.14	$16.24	$16.24	117,700
2017-03-31	$16.29	$16.29	$16.16	$16.18	$16.18	35,500
2017-03-30	$16.50	$16.50	$16.37	$16.41	$16.41	103,000
2017-03-29	$16.57	$16.65	$16.52	$16.56	$16.56	2,800,500
2017-03-28	$16.82	$16.82	$16.71	$16.71	$16.71	2,073,600
2017-03-27	$16.87	$16.89	$16.74	$16.82	$16.82	886,900
2017-03-24	$16.80	$17.07	$16.80	$17.00	$17.00	42,700
2017-03-23	$16.84	$16.91	$16.65	$16.91	$16.91	73,500
2017-03-22	$16.93	$16.94	$16.81	$16.89	$16.89	52,600
2017-03-21	$17.03	$17.07	$16.88	$17.02	$17.02	73,100
2017-03-20	$16.86	$16.86	$16.59	$16.71	$16.71	36,800
2017-03-17	$16.43	$16.84	$16.43	$16.70	$16.70	34,900
2017-03-16	$16.62	$16.72	$16.62	$16.68	$16.68	56,800
2017-03-15	$16.63	$16.86	$16.60	$16.86	$16.86	90,900
2017-03-14	$16.72	$16.78	$16.62	$16.71	$16.71	54,700
2017-03-13	$16.64	$16.78	$16.60	$16.76	$16.76	111,300
2017-03-10	$16.24	$16.57	$16.24	$16.46	$16.46	1,223,000
2017-03-09	$16.24	$16.50	$16.23	$16.44	$16.44	59,700
2017-03-08	$16.42	$16.59	$16.42	$16.44	$16.44	54,700
2017-03-07	$16.69	$16.69	$16.49	$16.50	$16.50	75,700
2017-03-06	$16.45	$16.68	$16.45	$16.56	$16.56	72,800
2017-03-03	$16.43	$16.75	$16.43	$16.49	$16.49	100,100
2017-03-02	$16.60	$16.72	$16.45	$16.50	$16.50	78,800
2017-03-01	$16.62	$16.87	$16.62	$16.84	$16.84	58,900
2017-02-28	$16.79	$16.91	$16.66	$16.73	$16.73	45,400
2017-02-27	$16.74	$16.94	$16.74	$16.84	$16.84	58,300
2017-02-24	$16.79	$16.99	$16.68	$16.89	$16.89	46,500
2017-02-23	$16.81	$16.95	$16.76	$16.85	$16.85	67,500
2017-02-22	$16.52	$16.85	$16.52	$16.72	$16.72	86,700
2017-02-21	$16.40	$16.69	$16.40	$16.64	$16.64	77,900
2017-02-17	$16.53	$16.77	$16.27	$16.58	$16.58	51,900
2017-02-16	$16.39	$16.50	$16.28	$16.49	$16.49	69,900
2017-02-15	$16.16	$16.55	$16.16	$16.47	$16.47	289,900
2017-02-14	$16.60	$16.78	$16.49	$16.61	$16.61	120,600
2017-02-13	$16.36	$16.56	$16.26	$16.50	$16.50	71,000
2017-02-10	$16.41	$16.41	$16.17	$16.21	$16.21	67,500
2017-02-09	$16.28	$16.28	$16.19	$16.20	$16.20	66,200
2017-02-08	$16.30	$16.35	$16.21	$16.27	$16.27	73,100
2017-02-07	$16.00	$16.19	$16.00	$16.08	$16.08	120,400
2017-02-06	$16.47	$16.52	$15.89	$16.10	$16.10	143,000
2017-02-03	$16.32	$16.50	$16.10	$16.44	$16.44	147,300
2017-02-02	$16.09	$16.13	$15.94	$16.13	$16.13	132,600
2017-02-01	$15.92	$16.09	$15.92	$16.04	$16.04	59,760
2017-01-31	$16.07	$16.21	$16.03	$16.08	$16.08	85,619
2017-01-30	$16.19	$16.25	$15.92	$16.21	$16.21	129,087
2017-01-27	$16.05	$16.15	$16.05	$16.11	$16.11	83,860
2017-01-26	$16.00	$16.29	$16.00	$16.14	$16.14	73,724
2017-01-25	$16.21	$16.45	$16.21	$16.43	$16.43	82,512
2017-01-24	$16.24	$16.51	$16.24	$16.47	$16.47	96,201
2017-01-23	$16.47	$16.70	$16.20	$16.53	$16.53	120,896
2017-01-20	$16.17	$16.58	$16.17	$16.50	$16.50	72,665
2017-01-19	$16.19	$16.70	$16.13	$16.24	$16.24	99,815
2017-01-18	$16.33	$16.75	$16.33	$16.41	$16.41	50,782
2017-01-17	$16.86	$16.86	$16.62	$16.74	$16.74	299,791
2017-01-13	$16.57	$17.05	$16.57	$16.86	$16.86	100,263
2017-01-12	$16.51	$16.85	$16.51	$16.82	$16.82	116,899
2017-01-11	$16.68	$16.82	$16.52	$16.73	$16.73	48,928
2017-01-10	$16.83	$16.99	$16.60	$16.73	$16.73	110,600
2017-01-09	$17.10	$17.10	$16.75	$17.00	$17.00	184,122
2017-01-06	$17.22	$17.22	$16.54	$16.71	$16.71	112,793
2017-01-05	$16.57	$17.06	$16.57	$16.94	$16.94	98,816
2017-01-04	$16.19	$16.49	$16.19	$16.45	$16.45	76,670
2017-01-03	$16.18	$16.53	$16.18	$16.45	$16.45	153,996
2016-12-30	$16.18	$16.52	$16.18	$16.34	$16.34	125,103
2016-12-29	$16.71	$16.71	$16.21	$16.46	$16.46	90,340
2016-12-28	$16.23	$16.62	$16.19	$16.25	$16.25	163,829
2016-12-27	$16.65	$16.75	$16.65	$16.71	$16.41	87,574
2016-12-23	$16.70	$16.80	$16.64	$16.71	$16.41	98,697
2016-12-22	$16.67	$16.94	$16.39	$16.64	$16.34	227,857
2016-12-21	$16.52	$16.76	$16.52	$16.60	$16.30	109,514
2016-12-20	$16.39	$16.76	$16.39	$16.64	$16.34	265,005
2016-12-19	$16.49	$16.87	$16.45	$16.66	$16.36	177,016
2016-12-16	$16.42	$16.59	$16.31	$16.34	$16.04	124,429
2016-12-15	$16.90	$16.90	$16.34	$16.44	$16.14	232,392
2016-12-14	$16.52	$17.05	$16.42	$16.54	$16.24	187,583
2016-12-13	$17.04	$17.04	$16.87	$16.93	$16.63	161,505
2016-12-12	$16.77	$16.99	$16.69	$16.80	$16.50	161,631
2016-12-09	$16.63	$16.84	$16.42	$16.62	$16.32	117,566
2016-12-08	$16.60	$16.84	$16.36	$16.53	$16.23	131,231
2016-12-07	$16.60	$16.65	$16.37	$16.63	$16.33	151,588
2016-12-06	$16.56	$16.70	$16.56	$16.65	$16.35	135,879
2016-12-05	$16.84	$17.12	$16.56	$16.78	$16.47	138,465
2016-12-02	$17.00	$17.00	$16.53	$16.80	$16.50	107,532
2016-12-01	$17.16	$17.35	$17.06	$17.15	$16.84	158,913
2016-11-30	$17.41	$17.51	$17.31	$17.42	$17.11	357,060
2016-11-29	$17.23	$17.53	$17.23	$17.50	$17.19	187,529
2016-11-28	$17.04	$17.50	$17.04	$17.33	$17.01	110,855
2016-11-25	$17.06	$17.22	$16.90	$17.17	$16.86	86,201
2016-11-23	$17.11	$17.13	$17.02	$17.07	$16.76	368,526
2016-11-22	$17.05	$17.28	$17.01	$17.11	$16.80	428,727
2016-11-21	$16.87	$17.16	$16.87	$17.04	$16.73	379,103
2016-11-18	$16.69	$16.88	$16.59	$16.67	$16.37	340,515
2016-11-17	$17.37	$17.62	$17.11	$17.32	$17.01	955,287
2016-11-16	$17.02	$17.23	$16.73	$17.07	$16.76	207,190
2016-11-15	$17.02	$17.25	$17.02	$17.18	$16.87	308,730
2016-11-14	$16.82	$17.18	$16.82	$16.98	$16.67	1,355,200
2016-11-11	$17.72	$17.72	$15.74	$17.11	$16.80	840,198
2016-11-10	$18.25	$18.45	$17.98	$18.02	$17.69	203,536
2016-11-09	$19.00	$19.00	$18.58	$18.74	$18.40	89,879
2016-11-08	$18.60	$19.13	$18.60	$18.87	$18.53	57,734
2016-11-07	$18.58	$19.07	$18.58	$18.81	$18.48	93,211
2016-11-04	$18.80	$18.96	$18.74	$18.77	$18.43	79,469
2016-11-03	$19.29	$19.41	$19.19	$19.39	$19.04	67,913
2016-11-02	$19.16	$19.39	$18.95	$19.32	$18.97	45,911
2016-11-01	$19.00	$19.36	$19.00	$19.21	$18.86	39,404
2016-10-31	$19.23	$19.36	$19.00	$19.11	$18.77	59,859
2016-10-28	$19.02	$19.10	$18.85	$18.85	$18.51	64,727
2016-10-27	$18.87	$19.23	$18.87	$18.93	$18.59	37,349
2016-10-26	$18.64	$19.13	$18.64	$18.92	$18.58	42,792
2016-10-25	$18.64	$18.64	$18.35	$18.36	$18.03	63,670
2016-10-24	$18.64	$18.80	$18.64	$18.68	$18.34	53,748
2016-10-21	$18.80	$19.10	$18.80	$19.06	$18.72	78,716
2016-10-20	$19.01	$19.01	$18.84	$18.93	$18.59	65,373
2016-10-19	$19.12	$19.12	$18.90	$18.95	$18.61	33,546
2016-10-18	$19.23	$19.67	$19.18	$19.19	$18.84	51,725
2016-10-17	$19.67	$19.77	$19.67	$19.71	$19.36	56,394
2016-10-14	$19.67	$20.00	$19.67	$20.00	$19.64	52,684
2016-10-13	$19.91	$19.96	$19.74	$19.88	$19.52	70,341
2016-10-12	$19.91	$20.08	$19.91	$19.96	$19.60	77,097
2016-10-11	$20.15	$20.15	$19.96	$19.97	$19.61	43,278
2016-10-10	$19.94	$20.15	$19.72	$19.91	$19.55	51,490
2016-10-07	$19.42	$20.35	$19.42	$19.89	$19.53	35,737
2016-10-06	$19.42	$19.85	$19.42	$19.72	$19.36	34,173
2016-10-05	$20.15	$20.15	$19.84	$19.95	$19.60	93,132
2016-10-04	$20.08	$20.24	$20.06	$20.06	$19.70	35,041
2016-10-03	$20.14	$20.35	$20.14	$20.30	$19.93	33,800
2016-09-30	$20.46	$20.49	$20.17	$20.48	$20.11	60,874
2016-09-29	$20.02	$20.36	$20.02	$20.22	$19.86	54,895
2016-09-28	$20.32	$20.36	$20.08	$20.24	$19.88	133,544
2016-09-27	$19.87	$20.20	$19.87	$20.11	$19.75	38,342
2016-09-26	$19.70	$19.92	$19.70	$19.86	$19.50	42,100
2016-09-23	$20.02	$20.02	$19.71	$19.77	$19.41	51,504
2016-09-22	$20.05	$20.36	$20.05	$20.21	$19.85	118,007
2016-09-21	$19.93	$20.11	$19.67	$20.11	$19.75	41,262
2016-09-20	$19.45	$19.67	$19.44	$19.53	$19.18	76,751
2016-09-19	$19.53	$19.53	$19.19	$19.43	$19.08	33,970
2016-09-16	$19.79	$19.79	$19.21	$19.42	$19.07	56,467
2016-09-15	$18.80	$19.79	$18.80	$19.32	$18.97	61,218
2016-09-14	$19.25	$19.38	$19.17	$19.24	$18.89	50,576
2016-09-13	$19.31	$19.49	$19.24	$19.30	$18.95	50,886
2016-09-12	$19.15	$19.50	$19.15	$19.49	$19.14	70,957
2016-09-09	$19.24	$19.24	$19.07	$19.16	$18.82	46,921
2016-09-08	$19.34	$19.64	$19.34	$19.45	$19.10	45,874
2016-09-07	$19.75	$20.00	$19.72	$19.77	$19.41	48,883
2016-09-06	$19.65	$19.99	$19.65	$19.95	$19.59	107,302
2016-09-02	$19.84	$20.00	$19.80	$19.84	$19.48	80,607
2016-09-01	$19.50	$19.57	$19.37	$19.55	$18.89	44,796
2016-08-31	$19.23	$19.54	$19.23	$19.28	$18.63	97,225
2016-08-30	$19.34	$19.34	$19.02	$19.09	$18.45	49,097
2016-08-29	$18.60	$19.05	$18.60	$18.90	$18.27	137,314
2016-08-26	$19.36	$19.52	$19.20	$19.29	$18.64	142,135
2016-08-25	$19.26	$19.59	$19.26	$19.44	$18.79	50,804
2016-08-24	$19.21	$19.53	$19.21	$19.38	$18.73	186,485
2016-08-23	$19.33	$19.65	$19.33	$19.41	$18.76	64,914
2016-08-22	$19.08	$19.44	$19.08	$19.37	$18.71	468,392
2016-08-19	$19.17	$19.30	$19.05	$19.20	$18.56	86,842
2016-08-18	$19.33	$19.66	$19.33	$19.50	$18.85	53,100
2016-08-17	$19.64	$19.70	$19.49	$19.62	$18.96	122,759
2016-08-16	$20.04	$20.04	$19.68	$19.83	$19.16	306,463
2016-08-15	$19.75	$20.16	$19.75	$19.95	$19.28	56,892
2016-08-12	$19.81	$19.81	$19.40	$19.65	$18.99	104,364
2016-08-11	$19.75	$19.90	$19.73	$19.78	$19.12	46,465
2016-08-10	$19.50	$19.89	$19.50	$19.75	$19.09	130,411
2016-08-09	$19.57	$19.68	$19.45	$19.52	$18.86	117,877
2016-08-08	$19.39	$19.70	$19.39	$19.50	$18.85	256,913
2016-08-05	$19.38	$19.73	$19.38	$19.61	$18.95	203,138
2016-08-04	$19.49	$19.74	$19.18	$19.63	$18.97	565,919
2016-08-03	$19.05	$19.43	$19.05	$19.39	$18.74	35,833
2016-08-02	$19.80	$19.99	$19.38	$19.76	$19.10	57,796
2016-08-01	$19.71	$20.35	$19.20	$20.05	$19.38	54,294
2016-07-29	$19.43	$19.60	$19.07	$19.48	$18.83	34,609
2016-07-28	$19.00	$19.60	$19.00	$19.28	$18.63	165,540
2016-07-27	$19.66	$19.75	$19.30	$19.50	$18.85	141,329
2016-07-26	$19.74	$19.94	$19.47	$19.66	$19.00	60,269
2016-07-25	$19.56	$19.89	$19.56	$19.75	$19.09	105,514
2016-07-22	$19.74	$20.17	$19.74	$19.95	$19.28	183,561
2016-07-21	$19.81	$19.81	$19.56	$19.68	$19.02	221,494
2016-07-20	$19.79	$19.94	$19.79	$19.92	$19.25	44,096
2016-07-19	$19.94	$20.17	$19.75	$19.80	$19.14	106,134
2016-07-18	$20.52	$20.52	$19.96	$20.12	$19.44	79,894
2016-07-15	$19.90	$20.46	$19.89	$20.19	$19.51	93,517
2016-07-14	$21.07	$21.07	$20.75	$20.78	$20.08	48,150
2016-07-13	$21.25	$21.25	$20.96	$21.00	$20.29	61,132
2016-07-12	$21.06	$21.56	$21.06	$21.23	$20.52	56,786
2016-07-11	$21.04	$21.63	$21.04	$21.40	$20.68	194,447
2016-07-08	$21.25	$21.61	$21.25	$21.55	$20.83	209,206
2016-07-07	$21.27	$21.45	$21.27	$21.39	$20.67	179,522
2016-07-06	$20.98	$21.10	$20.77	$21.05	$20.34	63,840
2016-07-05	$20.72	$21.20	$20.72	$20.96	$20.26	96,685
2016-07-01	$19.77	$20.13	$19.77	$19.96	$19.29	61,484
2016-06-30	$19.93	$20.09	$19.72	$19.98	$19.31	80,563
2016-06-29	$20.08	$20.35	$20.08	$20.30	$19.62	170,728
2016-06-28	$20.26	$20.68	$20.26	$20.38	$19.70	65,402
2016-06-27	$20.45	$20.45	$19.71	$19.94	$19.27	370,174
2016-06-24	$19.50	$19.78	$19.25	$19.55	$18.60	77,089
2016-06-23	$20.02	$20.38	$20.02	$20.26	$19.28	35,775
2016-06-22	$19.93	$20.27	$19.93	$20.06	$19.09	37,151
2016-06-21	$20.58	$20.58	$20.40	$20.49	$19.50	50,631
2016-06-20	$20.25	$20.25	$19.85	$20.12	$19.15	53,911
2016-06-17	$19.34	$19.70	$19.34	$19.64	$18.69	59,088
2016-06-16	$19.54	$19.75	$19.35	$19.59	$18.64	48,908
2016-06-15	$19.60	$19.83	$19.39	$19.66	$18.71	152,482
2016-06-14	$19.54	$19.54	$19.04	$19.24	$18.31	67,906
2016-06-13	$19.79	$20.06	$19.79	$19.84	$18.88	43,113
2016-06-10	$20.29	$20.39	$20.23	$20.38	$19.40	112,524
2016-06-09	$20.65	$20.99	$20.61	$20.96	$19.95	46,357
2016-06-08	$20.62	$21.01	$20.62	$21.00	$19.99	890,808
2016-06-07	$20.56	$20.83	$20.56	$20.57	$19.58	59,920
2016-06-06	$20.64	$20.97	$20.64	$20.79	$19.79	100,353
2016-06-03	$20.12	$20.66	$20.12	$20.34	$19.36	177,616
2016-06-02	$19.90	$20.16	$19.72	$19.92	$18.96	89,894
2016-06-01	$19.57	$19.80	$19.50	$19.50	$18.56	41,597
2016-05-31	$19.81	$20.07	$19.53	$19.81	$18.85	44,915
2016-05-27	$19.54	$19.99	$19.54	$19.65	$18.70	53,090
2016-05-26	$19.77	$20.04	$19.50	$19.74	$18.78	58,590
2016-05-25	$19.92	$20.00	$19.83	$19.87	$18.91	62,239
2016-05-24	$19.58	$20.10	$19.58	$19.86	$18.90	36,597
2016-05-23	$19.58	$19.98	$19.58	$19.82	$18.86	54,914
2016-05-20	$19.93	$20.15	$19.58	$19.77	$18.81	66,222
2016-05-19	$20.50	$20.50	$20.22	$20.22	$19.24	34,532
2016-05-18	$20.44	$20.72	$20.32	$20.38	$19.40	213,779
2016-05-17	$20.58	$20.79	$20.42	$20.45	$19.46	130,627
2016-05-16	$20.60	$20.74	$20.60	$20.64	$19.64	83,626
2016-05-13	$20.65	$20.80	$20.59	$20.71	$19.70	66,148
2016-05-12	$20.72	$21.38	$20.72	$20.95	$19.94	64,013
2016-05-11	$21.34	$21.34	$20.72	$20.93	$19.92	35,077
2016-05-10	$21.10	$21.37	$20.81	$21.24	$20.21	52,734
2016-05-09	$20.81	$21.14	$20.78	$20.91	$19.90	69,837
2016-05-06	$20.92	$21.05	$20.84	$20.85	$19.84	131,900
2016-05-05	$21.47	$21.75	$20.99	$21.64	$20.59	48,803
2016-05-04	$21.15	$21.48	$20.86	$21.15	$20.13	82,691
2016-05-03	$21.17	$21.55	$21.11	$21.55	$20.51	57,609
2016-05-02	$21.19	$21.45	$20.90	$21.41	$20.38	100,150
2016-04-29	$20.23	$20.49	$20.14	$20.45	$19.46	83,483
2016-04-28	$20.78	$20.98	$20.14	$20.34	$19.36	109,812
2016-04-27	$21.24	$21.24	$20.96	$21.12	$20.10	50,116
2016-04-26	$20.68	$21.00	$20.68	$20.94	$19.93	67,160
2016-04-25	$21.00	$21.15	$20.73	$20.78	$19.78	69,298
2016-04-22	$21.56	$21.56	$21.04	$21.19	$20.17	53,059
2016-04-21	$22.05	$22.05	$21.62	$21.67	$20.62	84,164
2016-04-20	$21.80	$22.02	$21.55	$21.86	$20.80	81,031
2016-04-19	$21.73	$22.14	$21.73	$22.07	$21.00	65,573
2016-04-18	$21.28	$21.55	$21.28	$21.53	$20.49	105,950
2016-04-15	$21.64	$21.83	$21.51	$21.70	$20.65	101,359
2016-04-14	$21.65	$21.94	$21.63	$21.64	$20.59	53,279
2016-04-13	$21.58	$21.95	$21.58	$21.86	$20.80	93,560
2016-04-12	$21.32	$21.51	$21.19	$21.51	$20.47	80,143
2016-04-11	$21.50	$21.68	$21.47	$21.47	$20.43	79,530
2016-04-08	$21.29	$22.04	$21.02	$21.71	$20.66	52,702
2016-04-07	$20.80	$21.05	$20.60	$20.75	$19.75	48,606
2016-04-06	$21.18	$21.18	$20.62	$21.05	$20.03	74,057
2016-04-05	$20.87	$21.12	$20.75	$20.90	$19.89	117,207
2016-04-04	$20.84	$21.37	$20.84	$21.10	$20.08	137,372
2016-04-01	$20.43	$20.86	$20.43	$20.86	$19.85	72,278
2016-03-31	$20.57	$21.01	$20.57	$20.86	$19.85	275,090
2016-03-30	$21.00	$21.37	$21.00	$21.20	$20.18	52,208
2016-03-29	$20.43	$20.95	$20.43	$20.93	$19.92	37,419
2016-03-28	$20.53	$20.67	$20.33	$20.67	$19.67	78,541
2016-03-24	$19.91	$20.45	$19.91	$20.29	$19.02	100,384
2016-03-23	$20.55	$20.55	$20.13	$20.21	$18.94	42,968
2016-03-22	$20.61	$20.61	$20.34	$20.34	$19.06	68,562
2016-03-21	$20.13	$20.60	$20.13	$20.53	$19.24	51,947
2016-03-18	$20.01	$20.55	$20.01	$20.35	$19.07	44,849
2016-03-17	$20.15	$20.35	$20.06	$20.26	$18.99	119,160
2016-03-16	$19.80	$20.44	$19.80	$20.27	$19.00	85,358
2016-03-15	$19.91	$20.20	$19.91	$20.09	$18.83	41,638
2016-03-14	$20.04	$20.48	$20.04	$20.16	$18.89	58,261
2016-03-11	$20.46	$20.92	$20.46	$20.74	$19.43	37,338
2016-03-10	$20.93	$21.00	$20.58	$20.67	$19.37	68,907
2016-03-09	$20.56	$20.69	$20.31	$20.44	$19.16	45,823
2016-03-08	$20.30	$20.89	$20.30	$20.52	$19.23	53,027
2016-03-07	$19.92	$20.37	$19.92	$20.24	$18.97	91,430
2016-03-04	$20.92	$20.92	$20.55	$20.59	$19.30	250,794
2016-03-03	$20.65	$21.00	$20.65	$20.91	$19.60	50,871
2016-03-02	$20.85	$20.85	$20.57	$20.67	$19.37	525,118
2016-03-01	$20.29	$20.85	$20.29	$20.79	$19.48	102,591
2016-02-29	$20.20	$20.20	$19.88	$19.88	$18.63	119,068
2016-02-26	$20.36	$20.46	$20.35	$20.35	$19.07	218,335
2016-02-25	$19.64	$20.14	$19.64	$20.04	$18.78	543,665
2016-02-24	$19.12	$19.79	$19.04	$19.73	$18.49	227,271
2016-02-23	$19.56	$19.98	$19.56	$19.78	$18.54	331,348
2016-02-22	$19.83	$20.54	$19.83	$20.18	$18.91	51,326
2016-02-19	$19.94	$19.94	$19.32	$19.67	$18.43	56,614
2016-02-18	$19.52	$20.06	$19.52	$19.65	$18.42	76,650
2016-02-17	$19.15	$19.46	$19.15	$19.43	$18.21	60,083
2016-02-16	$18.95	$19.40	$18.95	$19.40	$18.18	83,574
2016-02-12	$18.19	$18.78	$18.19	$18.78	$17.60	102,977
2016-02-11	$18.80	$19.00	$18.65	$18.72	$17.54	170,608
2016-02-10	$19.05	$19.68	$19.05	$19.12	$17.92	144,537
2016-02-09	$19.67	$19.80	$19.35	$19.75	$18.51	61,279
2016-02-08	$19.34	$19.69	$19.17	$19.68	$18.44	475,634
2016-02-05	$19.95	$19.95	$19.55	$19.80	$18.56	126,276
2016-02-04	$19.29	$19.35	$18.49	$19.05	$17.85	131,719
2016-02-03	$19.34	$19.62	$19.14	$19.62	$18.39	89,813
2016-02-02	$19.94	$19.94	$19.59	$19.70	$18.46	60,650
2016-02-01	$19.58	$19.95	$19.58	$19.90	$18.65	51,238
2016-01-29	$19.03	$19.44	$19.01	$19.44	$18.22	76,111
2016-01-28	$18.78	$18.78	$18.05	$18.64	$17.47	75,341
2016-01-27	$18.00	$18.31	$17.92	$18.02	$16.89	54,513
2016-01-26	$18.00	$18.41	$18.00	$18.37	$17.22	45,524
2016-01-25	$17.93	$18.47	$17.93	$18.11	$16.97	77,415
2016-01-22	$17.42	$17.45	$17.10	$17.45	$16.35	132,479
2016-01-21	$16.28	$16.71	$16.26	$16.65	$15.60	77,172
2016-01-20	$16.95	$17.09	$16.56	$16.88	$15.81	92,421
2016-01-19	$17.16	$17.36	$17.16	$17.25	$16.17	77,891
2016-01-15	$16.95	$17.32	$16.95	$17.23	$16.14	76,163
2016-01-14	$17.57	$17.60	$17.25	$17.55	$16.45	119,761
2016-01-13	$17.64	$17.88	$17.32	$17.47	$16.37	57,471
2016-01-12	$17.37	$17.78	$17.37	$17.62	$16.51	86,798
2016-01-11	$17.49	$17.66	$17.45	$17.60	$16.49	60,685
2016-01-08	$17.82	$18.03	$17.53	$17.53	$16.43	70,119
2016-01-07	$17.99	$18.00	$17.75	$17.84	$16.72	56,990
2016-01-06	$17.73	$17.95	$17.73	$17.75	$16.63	88,727
2016-01-05	$18.00	$18.00	$17.79	$17.93	$16.80	50,936
2016-01-04	$18.00	$18.00	$17.82	$17.92	$16.79	36,357
2015-12-31	$18.42	$18.74	$18.07	$18.58	$17.41	47,400
2015-12-30	$18.37	$18.74	$18.33	$18.52	$17.35	59,330
2015-12-29	$18.15	$18.48	$18.15	$18.43	$17.27	43,411
2015-12-28	$17.98	$18.48	$17.98	$18.37	$17.22	59,639
2015-12-24	$18.18	$18.75	$18.18	$18.59	$17.42	49,151
2015-12-23	$18.43	$18.87	$18.43	$18.80	$17.61	91,425
2015-12-22	$18.66	$18.68	$18.40	$18.52	$17.36	67,403
2015-12-21	$18.41	$18.66	$18.37	$18.59	$17.42	80,400
2015-12-18	$18.53	$18.53	$18.16	$18.38	$17.22	85,347
2015-12-17	$18.87	$19.09	$18.87	$18.95	$17.76	352,932
2015-12-16	$19.00	$19.00	$18.49	$18.89	$17.70	453,668
2015-12-15	$17.82	$18.10	$17.82	$17.97	$16.84	72,375
2015-12-14	$17.91	$18.38	$17.91	$18.17	$17.02	123,309
2015-12-11	$17.72	$17.72	$17.61	$17.66	$16.55	57,892
2015-12-10	$17.96	$18.01	$17.88	$17.94	$16.81	66,841
2015-12-09	$17.73	$17.94	$17.60	$17.63	$16.52	246,631
2015-12-08	$17.72	$17.96	$17.70	$17.92	$16.79	279,000
2015-12-07	$18.42	$18.42	$18.15	$18.37	$17.22	545,344
2015-12-04	$17.91	$18.04	$17.80	$17.96	$16.83	29,213
2015-12-03	$18.02	$18.10	$17.80	$17.91	$16.78	44,113
2015-12-02	$18.10	$18.10	$17.80	$17.90	$16.78	139,800
2015-12-01	$18.30	$18.30	$17.95	$18.08	$16.94	347,785
2015-11-30	$17.70	$18.16	$17.70	$17.93	$16.80	255,069
2015-11-27	$18.27	$18.55	$18.17	$18.36	$17.20	18,565
2015-11-25	$18.31	$18.65	$18.31	$18.58	$17.41	38,828
2015-11-24	$18.40	$18.58	$18.34	$18.58	$17.41	50,396
2015-11-23	$18.31	$18.56	$18.31	$18.40	$17.24	45,704
2015-11-20	$18.40	$18.58	$18.36	$18.45	$17.29	28,166
2015-11-19	$18.35	$18.43	$18.20	$18.40	$17.24	31,858
2015-11-18	$18.09	$18.27	$18.08	$18.27	$17.12	49,185
2015-11-17	$18.09	$18.24	$18.08	$18.19	$17.05	40,594
2015-11-16	$17.85	$18.20	$17.85	$18.15	$17.00	35,885
2015-11-13	$17.88	$18.21	$17.87	$17.88	$16.76	32,582
2015-11-12	$17.71	$18.11	$17.71	$17.88	$16.76	28,702
2015-11-11	$18.31	$18.31	$18.09	$18.19	$17.05	35,451
2015-11-10	$18.00	$18.07	$17.83	$18.05	$16.92	47,433
2015-11-09	$17.85	$18.10	$17.85	$18.00	$16.87	34,100
2015-11-06	$18.19	$18.19	$17.89	$17.98	$16.85	38,587
2015-11-05	$18.32	$18.40	$18.25	$18.35	$17.20	61,712
2015-11-04	$17.30	$17.45	$17.05	$17.15	$16.07	82,491
2015-11-03	$17.44	$17.44	$17.18	$17.44	$16.34	38,804
2015-11-02	$16.91	$17.37	$16.91	$17.37	$16.28	50,028
2015-10-30	$17.25	$17.57	$17.25	$17.31	$16.22	54,683
2015-10-29	$16.90	$17.14	$16.90	$17.11	$16.04	111,697
2015-10-28	$17.00	$17.35	$17.00	$17.22	$16.14	33,526
2015-10-27	$17.01	$17.43	$17.01	$17.34	$16.25	99,387
2015-10-26	$17.29	$17.60	$17.29	$17.57	$16.47	175,246
2015-10-23	$17.66	$17.93	$17.66	$17.91	$16.78	177,167
2015-10-22	$17.05	$17.40	$17.05	$17.28	$16.19	330,846
2015-10-21	$16.77	$16.90	$16.75	$16.75	$15.70	28,247
2015-10-20	$16.83	$16.88	$16.61	$16.62	$15.57	42,364
2015-10-19	$16.65	$17.05	$16.65	$16.88	$15.82	24,916
2015-10-16	$17.03	$17.11	$16.98	$17.05	$15.97	36,675
2015-10-15	$16.88	$17.14	$16.88	$17.13	$16.05	61,127
2015-10-14	$16.56	$16.66	$16.46	$16.48	$15.44	32,561
2015-10-13	$16.60	$16.83	$16.60	$16.65	$15.60	38,127
2015-10-12	$16.78	$17.18	$16.78	$17.01	$15.94	23,510
2015-10-09	$17.03	$17.22	$16.85	$16.99	$15.92	46,967
2015-10-08	$16.20	$16.62	$16.20	$16.40	$15.37	30,456
2015-10-07	$16.48	$16.79	$16.48	$16.67	$15.62	30,653
2015-10-06	$15.92	$15.92	$15.62	$15.73	$14.74	46,992
2015-10-05	$15.53	$15.53	$15.22	$15.45	$14.48	256,575
2015-10-02	$14.71	$14.98	$14.71	$14.94	$14.00	71,128
2015-10-01	$14.66	$15.00	$14.60	$14.70	$13.78	47,085
2015-09-30	$15.44	$15.62	$15.29	$15.36	$14.39	101,592
2015-09-29	$16.51	$16.84	$16.20	$16.20	$15.18	73,422
2015-09-28	$16.81	$17.23	$16.81	$16.94	$15.88	28,290
2015-09-25	$16.99	$17.39	$16.99	$17.21	$16.13	21,036
2015-09-24	$16.55	$16.55	$16.21	$16.52	$15.48	31,993
2015-09-23	$16.43	$16.50	$16.30	$16.33	$15.30	35,203
2015-09-22	$16.32	$16.41	$16.25	$16.37	$15.34	55,126
2015-09-21	$16.61	$16.77	$16.44	$16.69	$15.64	31,528
2015-09-18	$16.55	$16.77	$16.44	$16.53	$15.49	27,203
2015-09-17	$17.16	$17.48	$17.02	$17.41	$16.32	41,780
2015-09-16	$17.18	$17.35	$17.18	$17.29	$16.20	35,998
2015-09-15	$17.34	$17.34	$17.13	$17.28	$16.19	219,136
2015-09-14	$16.75	$16.84	$16.60	$16.73	$15.68	45,631
2015-09-11	$16.66	$16.86	$16.38	$16.66	$15.61	32,387
2015-09-10	$17.00	$17.23	$16.86	$17.07	$15.99	40,457
2015-09-09	$17.30	$17.56	$17.00	$17.17	$16.09	30,389
2015-09-08	$17.07	$17.35	$16.86	$17.28	$16.19	53,116
2015-09-04	$17.35	$17.58	$17.35	$17.51	$16.41	33,058
2015-09-03	$17.93	$18.22	$17.93	$18.10	$16.96	50,204
2015-09-02	$17.48	$17.80	$17.48	$17.65	$16.54	56,568
2015-09-01	$16.56	$17.30	$16.56	$17.02	$15.95	42,534
2015-08-31	$17.69	$17.89	$17.69	$17.83	$16.71	56,070
2015-08-28	$17.60	$17.77	$17.60	$17.75	$16.63	36,187
2015-08-27	$17.56	$17.82	$17.25	$17.82	$16.70	57,293
2015-08-26	$16.98	$17.37	$16.80	$17.37	$16.28	57,334
2015-08-25	$17.02	$17.42	$16.77	$16.85	$15.79	101,115

Japan Tobacco Inc (JAPAY) News Headlines

Recent Japan Tobacco Inc (JAPAY) News

Similar Companies to Japan Tobacco Inc (JAPAY) 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	--	--	--

Japan Tobacco Inc (JAPAY) Exchange: PINK

$10.26 ($0.08) 0.79%

Japan Tobacco Inc - Daily Information

About Japan Tobacco Inc (JAPAY)

Invest in Japan Tobacco Inc (JAPAY)

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

Investing built for a better future.

Historical Stock Data for Japan Tobacco Inc (JAPAY)

Japan Tobacco Inc (JAPAY) News Headlines

Recent Japan Tobacco Inc (JAPAY) News

Similar Companies to Japan Tobacco Inc (JAPAY) in the None Industry