Japan Tobacco Inc (JAPAY) Stock

Data as of Sept. 28, 2023

$11.22 ($0.02) 0.18%

Japan Tobacco Inc - Daily Information

Click for more stock information on Japan Tobacco Inc.

Daily Information	Data
Date	Sept. 28, 2023
Open	$11.16
Previous Close	$11.22
High	$11.27
Low	$11.16
Adjusted Open	$11.16
Previous Adjusted Close	$11.22
Adjusted High	$11.27
Adjusted Low	$11.16

About Japan Tobacco Inc (JAPAY)

Japan Tobacc Adr

Invest in Japan Tobacco Inc (JAPAY)

Get your 2 free stocks today!

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

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Japan Tobacco Inc (JAPAY)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-09-18	$11.16	$11.27	$11.16	$11.22	$11.22	33,678
2023-09-15	$11.25	$11.26	$10.92	$11.20	$11.20	43,575
2023-09-14	$11.28	$11.28	$11.21	$11.24	$11.24	20,468
2023-09-13	$11.01	$11.28	$10.98	$10.98	$10.98	20,411
2023-09-12	$10.60	$11.22	$10.60	$10.99	$10.99	58,383
2023-09-11	$11.09	$11.19	$10.98	$11.04	$11.04	88,095
2023-09-08	$10.60	$10.96	$10.60	$10.95	$10.95	46,549
2023-09-07	$10.97	$11.01	$10.64	$11.00	$11.00	29,162
2023-09-06	$11.16	$11.16	$10.80	$10.82	$10.82	137,069
2023-09-05	$11.10	$11.10	$10.82	$10.82	$10.82	39,777
2023-09-01	$10.99	$10.99	$10.89	$10.93	$10.93	19,885
2023-08-31	$10.88	$10.91	$10.73	$10.91	$10.91	24,196
2023-08-30	$10.93	$10.93	$10.63	$10.89	$10.89	27,407
2023-08-29	$10.78	$10.85	$10.57	$10.85	$10.85	61,785
2023-08-28	$10.90	$10.91	$10.61	$10.78	$10.78	55,502
2023-08-25	$10.56	$10.92	$10.56	$10.73	$10.73	37,899
2023-08-24	$10.52	$10.92	$10.51	$10.71	$10.71	32,024
2023-08-23	$10.70	$10.74	$10.50	$10.74	$10.74	47,077
2023-08-22	$10.69	$10.69	$10.59	$10.59	$10.59	148,834
2023-08-21	$10.67	$10.68	$10.50	$10.57	$10.57	129,174
2023-08-18	$10.50	$10.68	$10.50	$10.57	$10.57	76,042
2023-08-17	$10.52	$10.87	$10.50	$10.51	$10.51	77,848
2023-08-16	$10.71	$10.71	$10.55	$10.55	$10.55	91,056
2023-08-15	$10.58	$10.88	$10.57	$10.64	$10.64	82,952
2023-08-14	$10.72	$10.74	$10.69	$10.74	$10.74	67,090
2023-08-11	$11.05	$11.05	$10.68	$10.73	$10.73	62,432
2023-08-10	$10.84	$10.84	$10.73	$10.73	$10.73	114,113
2023-08-09	$10.87	$10.87	$10.69	$10.75	$10.75	53,012
2023-08-08	$10.84	$10.85	$10.71	$10.85	$10.85	91,515
2023-08-07	$10.86	$10.86	$10.82	$10.85	$10.85	51,413
2023-08-04	$10.89	$10.93	$10.69	$10.90	$10.90	42,718
2023-08-03	$10.71	$10.77	$10.70	$10.77	$10.77	59,531
2023-08-02	$10.75	$10.78	$10.69	$10.71	$10.71	40,326
2023-08-01	$10.94	$10.95	$10.65	$10.80	$10.80	33,004
2023-07-31	$11.08	$11.11	$11.04	$11.10	$11.10	69,369
2023-07-28	$11.06	$11.07	$10.80	$10.98	$10.98	59,075
2023-07-27	$10.97	$11.07	$10.97	$11.07	$11.07	38,451
2023-07-26	$10.99	$11.02	$10.78	$11.01	$11.01	23,323
2023-07-25	$10.97	$10.99	$10.93	$10.99	$10.99	22,379
2023-07-24	$10.97	$11.03	$10.95	$10.95	$10.95	27,070
2023-07-21	$11.05	$11.05	$10.93	$10.94	$10.94	22,255
2023-07-20	$10.67	$11.04	$10.66	$10.99	$10.99	18,727
2023-07-19	$11.02	$11.05	$10.98	$11.00	$11.00	46,039
2023-07-18	$10.85	$11.04	$10.81	$11.03	$11.03	45,831
2023-07-17	$10.81	$11.10	$10.78	$10.84	$10.84	55,109
2023-07-14	$10.99	$10.99	$10.80	$10.83	$10.83	38,839
2023-07-13	$10.95	$10.95	$10.71	$10.95	$10.95	24,639
2023-07-12	$10.80	$10.89	$10.80	$10.86	$10.86	39,700
2023-07-11	$10.78	$10.80	$10.73	$10.76	$10.76	29,526
2023-07-10	$10.77	$10.77	$10.72	$10.76	$10.76	46,708
2023-07-07	$10.78	$10.90	$10.78	$10.85	$10.85	41,737
2023-07-06	$10.69	$10.80	$10.69	$10.78	$10.78	39,081
2023-07-05	$10.89	$10.90	$10.76	$10.79	$10.79	47,187
2023-07-03	$10.96	$10.96	$10.80	$10.89	$10.89	16,129
2023-06-30	$10.79	$10.95	$10.79	$10.95	$10.95	32,760
2023-06-29	$10.70	$10.85	$10.68	$10.70	$10.70	135,842
2023-06-28	$10.91	$11.18	$10.91	$11.18	$11.18	183,526
2023-06-27	$11.15	$11.20	$11.15	$11.20	$11.20	47,818
2023-06-26	$11.17	$11.25	$11.17	$11.22	$11.22	48,465
2023-06-23	$11.26	$11.26	$11.05	$11.12	$11.12	45,134
2023-06-22	$11.23	$11.26	$11.20	$11.20	$11.20	63,162
2023-06-21	$11.27	$11.30	$11.17	$11.29	$11.29	46,686
2023-06-20	$11.24	$11.25	$11.17	$11.22	$11.22	61,193
2023-06-16	$11.17	$11.35	$11.17	$11.29	$11.29	18,683
2023-06-15	$11.28	$11.48	$11.28	$11.41	$11.41	24,727
2023-06-14	$11.38	$11.48	$11.35	$11.42	$11.42	43,591
2023-06-13	$11.30	$11.44	$11.30	$11.37	$11.37	55,643
2023-06-12	$11.32	$11.32	$11.21	$11.30	$11.30	106,196
2023-06-09	$11.34	$11.34	$11.22	$11.28	$11.28	34,483
2023-06-08	$11.17	$11.20	$11.11	$11.18	$11.18	25,770
2023-06-07	$11.20	$11.21	$11.10	$11.13	$11.13	32,970
2023-06-06	$11.20	$11.25	$11.05	$11.24	$11.24	40,687
2023-06-05	$11.05	$11.15	$11.05	$11.12	$11.12	53,027
2023-06-02	$10.99	$11.12	$10.99	$11.10	$11.10	45,614
2023-06-01	$10.93	$11.02	$10.93	$11.01	$11.01	74,218
2023-05-31	$10.81	$10.84	$10.78	$10.84	$10.84	70,474
2023-05-30	$10.99	$10.99	$10.91	$10.92	$10.92	64,976
2023-05-26	$10.91	$11.02	$10.91	$10.98	$10.98	31,702
2023-05-25	$11.01	$11.05	$10.98	$11.01	$11.01	41,217
2023-05-24	$11.04	$11.18	$11.01	$11.01	$11.01	54,214
2023-05-23	$11.00	$11.19	$11.00	$11.07	$11.07	59,116
2023-05-22	$11.12	$11.20	$11.10	$11.17	$11.17	29,786
2023-05-19	$10.90	$11.01	$10.90	$11.00	$11.00	18,997
2023-05-18	$11.06	$11.09	$11.03	$11.05	$11.05	44,512
2023-05-17	$11.15	$11.28	$11.11	$11.12	$11.12	27,827
2023-05-16	$11.06	$11.25	$11.06	$11.19	$11.19	91,459
2023-05-15	$10.96	$11.25	$10.96	$11.17	$11.17	127,915
2023-05-12	$11.01	$11.27	$11.01	$11.12	$11.12	27,524
2023-05-11	$11.01	$11.01	$10.86	$10.99	$10.99	32,709
2023-05-10	$11.05	$11.05	$11.01	$11.01	$11.01	71,763
2023-05-09	$11.04	$11.05	$11.00	$11.03	$11.03	58,346
2023-05-08	$10.95	$11.06	$10.87	$11.04	$11.04	136,367
2023-05-05	$10.98	$10.98	$10.84	$10.86	$10.86	35,659
2023-05-04	$10.65	$10.98	$10.65	$10.98	$10.98	32,366
2023-05-03	$10.98	$10.98	$10.79	$10.90	$10.90	34,518
2023-05-02	$10.72	$10.88	$10.57	$10.71	$10.71	212,954
2023-05-01	$10.77	$10.80	$10.70	$10.72	$10.72	60,900
2023-04-28	$10.58	$10.75	$10.58	$10.70	$10.70	16,703
2023-04-27	$10.75	$10.90	$10.75	$10.86	$10.86	26,180
2023-04-26	$10.77	$10.80	$10.73	$10.73	$10.73	27,082
2023-04-25	$10.61	$10.80	$10.61	$10.75	$10.75	41,272
2023-04-24	$10.60	$10.68	$10.60	$10.66	$10.66	29,811
2023-04-21	$10.73	$10.73	$10.63	$10.66	$10.66	21,361
2023-04-20	$10.69	$10.69	$10.62	$10.65	$10.65	74,497
2023-04-19	$10.66	$10.69	$10.61	$10.66	$10.66	35,768
2023-04-18	$10.64	$10.64	$10.56	$10.59	$10.59	69,950
2023-04-17	$10.50	$10.52	$10.46	$10.49	$10.49	18,780
2023-04-14	$10.49	$10.51	$10.43	$10.43	$10.43	31,375
2023-04-13	$10.33	$10.57	$10.33	$10.50	$10.50	35,600
2023-04-12	$10.50	$10.57	$10.40	$10.43	$10.43	42,836
2023-04-11	$10.63	$10.63	$10.44	$10.51	$10.51	40,156
2023-04-10	$10.52	$10.52	$10.31	$10.49	$10.49	38,337
2023-04-06	$10.46	$10.55	$10.46	$10.55	$10.55	27,501
2023-04-05	$10.55	$10.60	$10.35	$10.54	$10.54	14,729
2023-04-04	$10.50	$10.56	$10.50	$10.56	$10.56	34,180
2023-04-03	$10.35	$10.55	$10.35	$10.49	$10.49	36,129
2023-03-31	$10.64	$10.64	$10.47	$10.59	$10.59	26,078
2023-03-30	$10.75	$10.75	$10.68	$10.73	$10.73	25,764
2023-03-29	$10.42	$10.64	$10.42	$10.49	$10.49	31,348
2023-03-28	$10.39	$10.63	$10.39	$10.62	$10.62	323,725
2023-03-27	$10.44	$10.44	$10.31	$10.41	$10.41	43,380
2023-03-24	$10.37	$10.40	$10.35	$10.37	$10.37	47,283
2023-03-23	$10.37	$10.42	$10.33	$10.37	$10.37	26,564
2023-03-22	$10.29	$10.47	$10.29	$10.47	$10.47	133,995
2023-03-21	$10.26	$10.28	$10.20	$10.28	$10.28	32,079
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

Japan Tobacco Inc (JAPAY) Exchange: PINK