Japan Airlines Company Ltd (JAPSY) Stock

Data as of May 6, 2024

$9.36 ($-0.09) -0.92%

Japan Airlines Company Ltd - Daily Information

Click for more stock information on Japan Airlines Company Ltd.

Daily Information	Data
Date	May 6, 2024
Open	$9.39
Previous Close	$9.36
High	$9.39
Low	$9.35
Adjusted Open	$9.39
Previous Adjusted Close	$9.36
Adjusted High	$9.39
Adjusted Low	$9.35

About Japan Airlines Company Ltd (JAPSY)

Japan Airlines Ltd Unsp Adr

Invest in Japan Airlines Company Ltd (JAPSY)

Investing built for a better future.

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Japan Airlines Company Ltd (JAPSY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$9.39	$9.39	$9.35	$9.36	$9.36	72,605
2024-04-11	$9.40	$9.45	$9.36	$9.45	$9.45	48,699
2024-04-10	$9.39	$9.43	$9.37	$9.38	$9.38	59,709
2024-04-09	$9.41	$9.53	$9.39	$9.44	$9.44	44,137
2024-04-08	$9.50	$9.50	$9.33	$9.43	$9.43	23,593
2024-04-05	$9.45	$9.52	$9.43	$9.43	$9.43	23,593
2024-04-04	$9.56	$9.70	$9.31	$9.62	$9.62	34,321
2024-04-03	$9.56	$9.62	$9.51	$9.53	$9.53	31,361
2024-04-02	$9.48	$9.65	$9.40	$9.56	$9.56	80,810
2024-04-01	$9.58	$9.58	$9.54	$9.56	$9.56	80,810
2024-03-28	$9.45	$9.49	$9.45	$9.47	$9.47	26,959
2024-03-27	$9.26	$9.47	$9.26	$9.47	$9.47	16,700
2024-03-26	$9.60	$9.60	$9.43	$9.55	$9.55	25,319
2024-03-25	$9.56	$9.58	$9.54	$9.56	$9.56	22,160
2024-03-22	$9.54	$9.60	$9.54	$9.54	$9.54	29,690
2024-03-21	$9.50	$9.67	$9.50	$9.55	$9.55	67,204
2024-03-20	$9.46	$9.48	$9.33	$9.48	$9.48	25,409
2024-03-19	$9.43	$9.43	$9.28	$9.37	$9.37	32,733
2024-03-18	$9.25	$9.33	$9.22	$9.24	$9.24	26,831
2024-03-15	$9.14	$9.25	$9.10	$9.25	$9.25	63,216
2024-03-14	$9.25	$9.25	$9.15	$9.17	$9.17	17,737
2024-03-13	$9.05	$9.20	$9.05	$9.19	$9.19	88,438
2024-03-12	$9.15	$9.19	$9.11	$9.17	$9.17	16,642
2024-03-11	$9.05	$9.23	$9.05	$9.17	$9.17	16,642
2024-03-08	$9.12	$9.33	$9.05	$9.27	$9.27	14,368
2024-03-07	$9.24	$9.32	$9.22	$9.30	$9.30	26,689
2024-03-06	$9.12	$9.19	$9.01	$9.17	$9.17	145,624
2024-03-05	$9.03	$9.07	$8.95	$9.00	$9.00	192,245
2024-03-04	$9.07	$9.07	$8.97	$9.02	$9.02	24,957
2024-03-01	$9.26	$9.26	$9.20	$9.22	$9.22	14,549
2024-02-29	$9.30	$9.32	$9.25	$9.27	$9.27	47,252
2024-02-28	$9.20	$9.23	$9.19	$9.22	$9.22	11,677
2024-02-27	$8.86	$9.24	$8.86	$9.18	$9.18	22,804
2024-02-26	$9.20	$9.22	$9.17	$9.20	$9.20	14,377
2024-02-23	$9.15	$9.15	$9.13	$9.14	$9.14	14,134
2024-02-22	$9.11	$9.15	$9.10	$9.15	$9.15	15,995
2024-02-21	$9.14	$9.15	$9.11	$9.15	$9.15	14,746
2024-02-20	$9.15	$9.29	$9.00	$9.28	$9.28	35,102
2024-02-16	$9.17	$9.20	$9.15	$9.15	$9.15	13,913
2024-02-15	$9.16	$9.44	$9.14	$9.22	$9.22	19,863
2024-02-14	$9.24	$9.24	$9.18	$9.21	$9.21	33,545
2024-02-13	$9.19	$9.29	$9.10	$9.24	$9.24	29,259
2024-02-12	$8.96	$9.32	$8.96	$9.32	$9.32	24,598
2024-02-09	$9.30	$9.31	$9.25	$9.26	$9.26	47,977
2024-02-08	$9.33	$9.36	$9.32	$9.35	$9.35	42,130
2024-02-07	$9.39	$9.42	$9.39	$9.42	$9.42	18,463
2024-02-06	$9.50	$9.50	$9.39	$9.46	$9.46	16,880
2024-02-05	$9.54	$9.55	$9.49	$9.52	$9.52	17,615
2024-02-02	$9.59	$9.69	$9.48	$9.69	$9.69	26,173
2024-02-01	$9.63	$9.82	$9.63	$9.82	$9.82	31,038
2024-01-31	$9.64	$9.76	$9.60	$9.62	$9.62	104,881
2024-01-30	$9.51	$9.56	$9.51	$9.52	$9.52	10,871
2024-01-29	$9.59	$9.63	$9.57	$9.61	$9.61	14,635
2024-01-26	$9.50	$9.50	$9.47	$9.47	$9.47	13,229
2024-01-25	$9.54	$9.60	$9.49	$9.58	$9.58	55,554
2024-01-24	$9.50	$9.54	$9.49	$9.51	$9.51	18,642
2024-01-23	$9.50	$9.53	$9.48	$9.52	$9.52	40,658
2024-01-22	$9.49	$9.54	$9.49	$9.52	$9.52	14,125
2024-01-19	$9.30	$9.44	$9.30	$9.41	$9.41	19,835
2024-01-18	$9.46	$9.48	$9.37	$9.38	$9.38	35,896
2024-01-17	$9.37	$9.43	$9.30	$9.36	$9.36	21,886
2024-01-16	$9.43	$9.46	$9.39	$9.43	$9.43	45,588
2024-01-12	$9.59	$9.65	$9.42	$9.44	$9.44	71,674
2024-01-11	$9.71	$9.73	$9.67	$9.72	$9.72	10,498
2024-01-10	$9.74	$9.74	$9.70	$9.73	$9.73	30,263
2024-01-09	$9.70	$9.75	$9.68	$9.71	$9.71	11,945
2024-01-08	$9.65	$9.70	$9.65	$9.68	$9.68	40,661
2024-01-05	$9.90	$9.90	$9.54	$9.64	$9.64	5,983
2024-01-04	$9.63	$9.66	$9.63	$9.64	$9.64	106,175
2024-01-03	$9.47	$9.60	$9.34	$9.46	$9.46	84,312
2024-01-02	$9.67	$9.75	$9.55	$9.58	$9.58	50,992
2023-12-29	$10.17	$10.17	$9.66	$9.73	$9.73	12,771
2023-12-28	$9.74	$9.78	$9.71	$9.71	$9.71	5,893
2023-12-27	$9.59	$9.66	$9.59	$9.62	$9.62	13,496
2023-12-26	$9.44	$9.59	$9.23	$9.56	$9.56	17,648
2023-12-22	$9.62	$9.69	$9.34	$9.69	$9.69	6,670
2023-12-21	$9.66	$9.72	$9.64	$9.64	$9.64	19,173
2023-12-20	$9.55	$9.58	$9.49	$9.49	$9.49	11,890
2023-12-19	$9.54	$9.61	$9.52	$9.59	$9.59	14,598
2023-12-18	$9.61	$9.72	$9.61	$9.68	$9.68	10,477
2023-12-15	$9.80	$9.89	$9.80	$9.83	$9.83	45,125
2023-12-14	$9.94	$9.94	$9.77	$9.91	$9.91	9,613
2023-12-13	$10.00	$10.05	$9.77	$9.96	$9.96	22,685
2023-12-12	$9.81	$9.88	$9.80	$9.88	$9.88	133,632
2023-12-11	$9.77	$9.80	$9.76	$9.77	$9.77	21,418
2023-12-08	$9.67	$9.93	$9.67	$9.87	$9.87	59,809
2023-12-07	$9.77	$9.86	$9.74	$9.82	$9.82	40,295
2023-12-06	$9.55	$9.58	$9.53	$9.55	$9.55	118,909
2023-12-05	$9.35	$9.46	$9.31	$9.44	$9.44	19,063
2023-12-04	$9.40	$9.43	$9.25	$9.42	$9.42	17,229
2023-12-01	$9.42	$9.52	$9.20	$9.52	$9.52	81,020
2023-11-30	$9.30	$9.47	$9.26	$9.41	$9.41	24,768
2023-11-29	$9.26	$9.47	$9.26	$9.43	$9.43	12,552
2023-11-28	$9.66	$9.66	$9.19	$9.53	$9.53	18,019
2023-11-27	$9.61	$9.80	$9.53	$9.58	$9.58	30,725
2023-11-24	$9.24	$9.73	$9.24	$9.66	$9.66	4,039
2023-11-22	$9.65	$9.71	$9.65	$9.65	$9.65	19,657
2023-11-21	$9.79	$9.81	$9.73	$9.73	$9.73	10,033
2023-11-20	$9.69	$9.72	$9.65	$9.66	$9.66	11,413
2023-11-17	$9.63	$9.76	$9.54	$9.55	$9.55	33,476
2023-11-16	$9.32	$9.34	$9.29	$9.33	$9.33	25,740
2023-11-15	$9.37	$9.38	$9.31	$9.31	$9.31	19,601
2023-11-14	$9.38	$9.45	$9.38	$9.44	$9.44	30,576
2023-11-13	$9.17	$9.33	$9.14	$9.33	$9.33	29,447
2023-11-10	$9.30	$9.40	$9.20	$9.35	$9.35	23,169
2023-11-09	$9.28	$9.38	$9.27	$9.28	$9.28	75,422
2023-11-08	$9.13	$9.16	$9.08	$9.11	$9.11	52,160
2023-11-07	$9.11	$9.15	$9.11	$9.14	$9.14	34,126
2023-11-06	$9.30	$9.34	$9.23	$9.23	$9.23	39,183
2023-11-03	$9.32	$9.55	$9.24	$9.42	$9.42	27,200
2023-11-02	$9.13	$9.19	$9.11	$9.19	$9.19	79,969
2023-11-01	$8.88	$8.92	$8.84	$8.92	$8.92	41,386
2023-10-31	$9.23	$9.48	$9.06	$9.07	$9.07	106,419
2023-10-30	$8.81	$9.13	$8.81	$9.11	$9.11	41,465
2023-10-27	$8.81	$9.18	$8.81	$9.02	$9.02	29,167
2023-10-26	$8.95	$8.98	$8.89	$8.93	$8.93	100,924
2023-10-25	$9.00	$9.05	$8.98	$8.98	$8.98	42,213
2023-10-24	$8.92	$8.94	$8.90	$8.92	$8.92	106,127
2023-10-23	$8.72	$8.83	$8.72	$8.80	$8.80	66,454
2023-10-20	$8.81	$8.83	$8.78	$8.79	$8.79	71,931
2023-10-19	$8.81	$8.92	$8.79	$8.87	$8.87	104,456
2023-10-18	$9.09	$9.16	$8.96	$9.05	$9.05	61,276
2023-10-17	$9.01	$9.08	$8.99	$9.02	$9.02	108,433
2023-10-16	$9.00	$9.07	$8.97	$9.00	$9.00	85,293
2023-10-13	$9.20	$9.22	$9.13	$9.14	$9.14	42,160
2023-10-12	$9.40	$9.40	$9.30	$9.34	$9.34	58,110
2023-10-11	$9.25	$9.47	$9.25	$9.47	$9.47	32,511
2023-10-10	$9.29	$9.48	$9.24	$9.40	$9.40	45,258
2023-10-09	$9.61	$9.61	$9.49	$9.51	$9.51	92,022
2023-10-06	$9.78	$9.78	$9.57	$9.62	$9.62	40,429
2023-10-05	$9.63	$9.63	$9.48	$9.54	$9.54	49,229
2023-10-04	$9.15	$9.26	$9.11	$9.26	$9.26	142,648
2023-10-03	$9.32	$9.39	$9.24	$9.26	$9.26	42,074
2023-10-02	$9.50	$9.50	$9.43	$9.44	$9.44	20,155
2023-09-29	$9.50	$9.73	$9.50	$9.69	$9.69	43,733
2023-09-28	$9.53	$9.82	$9.53	$9.80	$9.80	20,876
2023-09-27	$10.08	$10.08	$9.98	$9.98	$9.98	20,103
2023-09-26	$10.04	$10.05	$9.99	$9.99	$9.99	19,365
2023-09-25	$10.34	$10.34	$10.01	$10.05	$10.05	37,702
2023-09-22	$10.11	$10.17	$10.11	$10.13	$10.13	27,530
2023-09-21	$9.98	$10.14	$9.97	$10.03	$10.03	15,781
2023-09-20	$10.05	$10.10	$10.00	$10.00	$10.00	24,434
2023-09-19	$10.14	$10.16	$10.10	$10.16	$10.16	33,062
2023-09-18	$10.00	$10.11	$10.00	$10.11	$10.11	15,818
2023-09-15	$10.12	$10.12	$10.05	$10.07	$10.07	28,494
2023-09-14	$10.27	$10.29	$10.22	$10.25	$10.25	10,186
2023-09-13	$10.58	$10.58	$10.26	$10.26	$10.26	68,659
2023-09-12	$9.90	$10.50	$9.90	$10.32	$10.32	43,372
2023-09-11	$10.05	$10.17	$10.05	$10.16	$10.16	46,713
2023-09-08	$10.05	$10.05	$9.97	$10.05	$10.05	47,130
2023-09-07	$10.06	$10.06	$10.02	$10.05	$10.05	31,754
2023-09-06	$10.17	$10.17	$10.07	$10.08	$10.08	33,762
2023-09-05	$10.25	$10.25	$10.15	$10.15	$10.15	20,880
2023-09-01	$10.05	$10.65	$10.05	$10.28	$10.28	23,283
2023-08-31	$10.26	$10.27	$10.21	$10.26	$10.26	13,115
2023-08-30	$10.09	$10.11	$10.06	$10.06	$10.06	46,025
2023-08-29	$10.01	$10.34	$10.01	$10.20	$10.20	30,549
2023-08-28	$10.07	$10.07	$10.00	$10.06	$10.06	19,417
2023-08-25	$10.23	$10.28	$10.01	$10.28	$10.28	12,031
2023-08-24	$10.25	$10.25	$10.19	$10.21	$10.21	11,594
2023-08-23	$10.35	$10.44	$10.34	$10.37	$10.37	10,851
2023-08-22	$10.34	$10.34	$10.22	$10.29	$10.29	26,390
2023-08-21	$10.30	$10.33	$10.24	$10.31	$10.31	37,268
2023-08-18	$10.29	$10.36	$10.29	$10.33	$10.33	22,524
2023-08-17	$10.65	$10.74	$10.35	$10.35	$10.35	14,025
2023-08-16	$10.50	$10.50	$10.40	$10.45	$10.45	38,756
2023-08-15	$10.75	$10.75	$10.55	$10.63	$10.63	19,681
2023-08-14	$10.66	$10.96	$10.66	$10.78	$10.78	15,037
2023-08-11	$10.88	$10.90	$10.81	$10.81	$10.81	11,641
2023-08-10	$10.92	$10.94	$10.83	$10.94	$10.94	8,210
2023-08-09	$10.70	$10.72	$10.67	$10.71	$10.71	20,265
2023-08-08	$10.45	$10.45	$10.31	$10.37	$10.37	73,835
2023-08-07	$10.17	$10.48	$10.17	$10.31	$10.31	14,066
2023-08-04	$10.45	$10.52	$10.42	$10.44	$10.44	25,693
2023-08-03	$10.15	$10.26	$10.15	$10.25	$10.25	35,264
2023-08-02	$10.50	$10.50	$10.36	$10.39	$10.39	9,248
2023-08-01	$10.98	$10.98	$10.72	$10.90	$10.90	6,096
2023-07-31	$10.47	$10.98	$10.47	$10.83	$10.83	11,607
2023-07-28	$11.00	$11.10	$11.00	$11.04	$11.04	12,695
2023-07-27	$10.93	$10.98	$10.90	$10.98	$10.98	18,212
2023-07-26	$10.88	$10.91	$10.85	$10.90	$10.90	9,772
2023-07-25	$10.84	$10.86	$10.83	$10.85	$10.85	10,033
2023-07-24	$10.88	$10.98	$10.88	$10.89	$10.89	7,513
2023-07-21	$10.89	$10.91	$10.84	$10.89	$10.89	44,220
2023-07-20	$10.76	$10.87	$10.72	$10.84	$10.84	7,319
2023-07-19	$10.76	$11.00	$10.76	$10.92	$10.92	38,234
2023-07-18	$11.06	$11.14	$10.82	$11.09	$11.09	18,801
2023-07-17	$11.06	$11.06	$10.72	$11.06	$11.06	9,309
2023-07-14	$10.86	$10.86	$10.81	$10.86	$10.86	9,647
2023-07-13	$11.15	$11.15	$11.01	$11.15	$11.15	8,486
2023-07-12	$10.97	$11.10	$10.97	$11.08	$11.08	6,934
2023-07-11	$10.98	$11.02	$10.95	$11.01	$11.01	20,337
2023-07-10	$10.97	$11.02	$10.95	$11.02	$11.02	32,448
2023-07-07	$10.87	$11.02	$10.87	$11.01	$11.01	24,237
2023-07-06	$10.75	$10.75	$10.68	$10.69	$10.69	10,912
2023-07-05	$10.76	$10.76	$10.71	$10.73	$10.73	12,148
2023-07-03	$10.80	$10.80	$10.75	$10.75	$10.75	8,667
2023-06-30	$10.83	$10.83	$10.74	$10.83	$10.83	6,001
2023-06-29	$10.81	$10.81	$10.79	$10.80	$10.80	5,810
2023-06-28	$10.82	$11.00	$10.82	$10.98	$10.98	71,028
2023-06-27	$10.71	$10.82	$10.71	$10.82	$10.82	140,337
2023-06-26	$10.60	$10.63	$10.51	$10.51	$10.51	14,250
2023-06-23	$10.53	$10.63	$10.53	$10.57	$10.57	20,764
2023-06-22	$10.66	$10.71	$10.63	$10.65	$10.65	10,381
2023-06-21	$10.73	$10.79	$10.68	$10.77	$10.77	25,770
2023-06-20	$10.43	$10.43	$10.38	$10.41	$10.41	14,951
2023-06-16	$10.53	$10.56	$10.41	$10.47	$10.47	16,466
2023-06-15	$10.11	$10.18	$10.04	$10.18	$10.18	4,740
2023-06-14	$10.00	$10.19	$10.00	$10.13	$10.13	16,320
2023-06-13	$9.93	$9.94	$9.86	$9.93	$9.93	20,647
2023-06-12	$9.84	$9.93	$9.84	$9.93	$9.93	13,703
2023-06-09	$9.81	$9.81	$9.66	$9.72	$9.72	9,243
2023-06-08	$9.77	$9.80	$9.74	$9.79	$9.79	9,909
2023-06-07	$9.74	$9.75	$9.57	$9.75	$9.75	5,674
2023-06-06	$9.96	$9.96	$9.78	$9.78	$9.78	5,476
2023-06-05	$9.83	$9.83	$9.76	$9.80	$9.80	15,977
2023-06-02	$9.72	$9.84	$9.72	$9.83	$9.83	12,977
2023-06-01	$9.76	$9.83	$9.75	$9.79	$9.79	24,217
2023-05-31	$9.43	$9.58	$9.43	$9.48	$9.48	12,719
2023-05-30	$9.47	$9.49	$9.42	$9.42	$9.42	17,947
2023-05-26	$9.69	$9.75	$9.65	$9.65	$9.65	12,567
2023-05-25	$9.41	$9.57	$9.37	$9.46	$9.46	22,327
2023-05-24	$9.54	$9.57	$9.45	$9.50	$9.50	26,806
2023-05-23	$9.80	$9.91	$9.75	$9.81	$9.81	5,945
2023-05-22	$9.92	$10.06	$9.92	$9.94	$9.94	6,270
2023-05-19	$9.73	$9.76	$9.73	$9.75	$9.75	59,909
2023-05-18	$9.85	$9.85	$9.79	$9.85	$9.85	9,382
2023-05-17	$9.87	$10.06	$9.87	$10.02	$10.02	55,627
2023-05-16	$9.84	$9.94	$9.76	$9.84	$9.84	8,414
2023-05-15	$9.85	$9.85	$9.72	$9.79	$9.79	10,186
2023-05-12	$9.73	$9.95	$9.73	$9.88	$9.88	7,633
2023-05-11	$9.75	$9.79	$9.63	$9.78	$9.78	15,502
2023-05-10	$9.80	$9.88	$9.71	$9.75	$9.75	11,060
2023-05-09	$9.86	$9.86	$9.78	$9.80	$9.80	17,545
2023-05-08	$10.04	$10.04	$9.88	$9.93	$9.93	5,555
2023-05-05	$9.84	$9.84	$9.62	$9.84	$9.84	5,710
2023-05-04	$9.67	$9.82	$9.56	$9.67	$9.67	14,419
2023-05-03	$9.56	$9.72	$9.48	$9.48	$9.48	13,148
2023-05-02	$9.51	$9.64	$9.51	$9.62	$9.62	59,335
2023-05-01	$9.61	$9.66	$9.60	$9.61	$9.61	22,730
2023-04-28	$9.56	$9.56	$9.46	$9.56	$9.56	5,680
2023-04-27	$9.53	$9.56	$9.43	$9.54	$9.54	18,464
2023-04-26	$9.59	$9.59	$9.51	$9.59	$9.59	8,027
2023-04-25	$9.46	$9.59	$9.46	$9.57	$9.57	9,283
2023-04-24	$9.65	$9.76	$9.65	$9.72	$9.72	17,086
2023-04-21	$9.61	$9.67	$9.58	$9.65	$9.65	107,763
2023-04-20	$9.58	$9.59	$9.54	$9.55	$9.55	8,897
2023-04-19	$9.51	$9.54	$9.49	$9.52	$9.52	13,010
2023-04-18	$9.44	$9.53	$9.44	$9.51	$9.51	12,505
2023-04-17	$9.37	$9.44	$9.32	$9.43	$9.43	18,216
2023-04-14	$9.48	$9.48	$9.31	$9.33	$9.33	13,804
2023-04-13	$9.45	$9.47	$9.40	$9.44	$9.44	16,379
2023-04-12	$9.43	$9.46	$9.40	$9.43	$9.43	21,377
2023-04-11	$9.50	$9.50	$9.43	$9.45	$9.45	48,530
2023-04-10	$9.55	$9.59	$9.50	$9.50	$9.50	11,334
2023-04-06	$9.43	$9.54	$9.43	$9.52	$9.52	14,140
2023-04-05	$9.52	$9.64	$9.43	$9.59	$9.59	12,937
2023-04-04	$9.87	$9.87	$9.70	$9.70	$9.70	25,159
2023-04-03	$9.64	$9.84	$9.64	$9.80	$9.80	12,718
2023-03-31	$9.71	$9.75	$9.70	$9.75	$9.75	115,047
2023-03-30	$9.64	$9.66	$9.61	$9.66	$9.66	9,183
2023-03-29	$9.57	$9.65	$9.57	$9.60	$9.60	24,790
2023-03-28	$9.59	$9.61	$9.57	$9.61	$9.61	25,051
2023-03-27	$9.61	$9.62	$9.52	$9.62	$9.62	19,668
2023-03-24	$9.46	$9.59	$9.45	$9.49	$9.49	28,243
2023-03-23	$9.50	$9.57	$9.48	$9.52	$9.52	26,807
2023-03-22	$9.35	$9.50	$9.30	$9.50	$9.50	22,508
2023-03-21	$9.47	$9.53	$9.44	$9.48	$9.48	11,341
2023-03-20	$9.43	$9.49	$9.36	$9.49	$9.49	33,235
2023-03-17	$9.57	$9.58	$9.47	$9.47	$9.47	50,413
2023-03-16	$9.27	$9.34	$9.24	$9.34	$9.34	66,665
2023-03-15	$9.40	$9.42	$9.30	$9.31	$9.31	43,927
2023-03-14	$9.43	$9.50	$9.43	$9.49	$9.49	25,979
2023-03-13	$9.45	$9.57	$9.45	$9.51	$9.51	22,649
2023-03-10	$9.57	$9.57	$9.46	$9.57	$9.57	73,140
2023-03-09	$9.67	$9.70	$9.59	$9.60	$9.60	66,108
2023-03-08	$9.53	$9.58	$9.52	$9.58	$9.58	39,014
2023-03-07	$9.48	$9.48	$9.35	$9.35	$9.35	16,795
2023-03-06	$9.49	$9.53	$9.45	$9.49	$9.49	26,304
2023-03-03	$9.56	$9.75	$9.55	$9.75	$9.75	252,475
2023-03-02	$9.29	$9.39	$9.29	$9.39	$9.39	22,362
2023-03-01	$9.29	$9.39	$9.25	$9.31	$9.31	94,293
2023-02-28	$9.36	$9.40	$9.36	$9.36	$9.36	47,237
2023-02-27	$9.40	$9.42	$9.38	$9.40	$9.40	33,668
2023-02-24	$9.31	$9.38	$9.31	$9.33	$9.33	22,634
2023-02-23	$9.34	$9.42	$9.31	$9.39	$9.39	21,593
2023-02-22	$9.30	$9.40	$9.30	$9.34	$9.34	64,237
2023-02-21	$9.46	$9.54	$9.38	$9.41	$9.41	14,755
2023-02-17	$9.39	$9.54	$9.39	$9.53	$9.53	12,355
2023-02-16	$9.41	$9.58	$9.41	$9.52	$9.52	13,774
2023-02-15	$9.45	$9.53	$9.45	$9.50	$9.50	25,042
2023-02-14	$9.66	$9.72	$9.61	$9.69	$9.69	23,015
2023-02-13	$9.73	$9.81	$9.67	$9.67	$9.67	16,936
2023-02-10	$9.84	$9.84	$9.77	$9.81	$9.81	23,298
2023-02-09	$9.96	$9.96	$9.83	$9.86	$9.86	18,913
2023-02-08	$9.83	$9.93	$9.83	$9.91	$9.91	12,933
2023-02-07	$9.85	$9.92	$9.79	$9.92	$9.92	28,209
2023-02-06	$9.91	$9.91	$9.85	$9.89	$9.89	19,900
2023-02-03	$9.95	$9.95	$9.90	$9.91	$9.91	14,541
2023-02-02	$10.51	$10.54	$10.32	$10.52	$10.52	31,149
2023-02-01	$10.61	$10.62	$10.50	$10.58	$10.58	20,517
2023-01-31	$10.53	$10.64	$10.53	$10.57	$10.57	45,213
2023-01-30	$10.66	$10.66	$10.56	$10.58	$10.58	5,821
2023-01-27	$10.60	$10.60	$10.56	$10.57	$10.57	15,318
2023-01-26	$10.56	$10.65	$10.54	$10.60	$10.60	13,633
2023-01-25	$10.57	$10.59	$10.51	$10.53	$10.53	16,918
2023-01-24	$10.41	$10.45	$10.35	$10.44	$10.44	13,078
2023-01-23	$10.44	$10.48	$10.37	$10.43	$10.43	13,581
2023-01-20	$10.37	$10.55	$10.37	$10.50	$10.50	32,476
2023-01-19	$10.02	$10.17	$10.02	$10.17	$10.17	53,126
2023-01-18	$10.04	$10.10	$9.92	$9.93	$9.93	22,172
2023-01-17	$10.00	$10.00	$9.94	$10.00	$10.00	25,784
2023-01-13	$9.95	$10.06	$9.95	$10.02	$10.02	16,982
2023-01-12	$9.67	$9.89	$9.67	$9.87	$9.87	39,477
2023-01-11	$9.94	$9.95	$9.75	$9.77	$9.77	30,216
2023-01-10	$9.97	$10.03	$9.94	$9.99	$9.99	46,353
2023-01-09	$10.09	$10.17	$10.09	$10.14	$10.14	53,627
2023-01-06	$9.99	$10.09	$9.90	$10.08	$10.08	35,832
2023-01-05	$9.68	$9.96	$9.68	$9.75	$9.75	24,478
2023-01-04	$10.11	$10.11	$9.96	$10.05	$10.05	105,113
2023-01-03	$10.13	$10.28	$10.12	$10.12	$10.12	28,474
2022-12-30	$10.06	$10.20	$10.06	$10.08	$10.08	9,507
2022-12-29	$10.09	$10.16	$10.09	$10.14	$10.14	27,191
2022-12-28	$9.80	$10.20	$9.80	$10.00	$10.00	35,521
2022-12-27	$10.20	$10.21	$10.14	$10.20	$10.20	15,003
2022-12-23	$9.85	$10.02	$9.85	$10.01	$10.01	16,655
2022-12-22	$9.99	$10.03	$9.89	$10.02	$10.02	28,507
2022-12-21	$10.08	$10.10	$10.01	$10.05	$10.05	16,183
2022-12-20	$9.92	$10.04	$9.92	$9.97	$9.97	35,930
2022-12-19	$9.95	$9.95	$9.88	$9.89	$9.89	20,225
2022-12-16	$9.90	$9.93	$9.84	$9.93	$9.93	16,168
2022-12-15	$9.94	$9.94	$9.78	$9.84	$9.84	13,363
2022-12-14	$10.14	$10.18	$10.02	$10.14	$10.14	9,963
2022-12-13	$10.06	$10.29	$10.06	$10.19	$10.19	50,807
2022-12-12	$9.99	$10.01	$9.92	$9.99	$9.99	16,181
2022-12-09	$9.95	$9.98	$9.93	$9.94	$9.94	13,769
2022-12-08	$9.99	$10.08	$9.99	$10.05	$10.05	20,892
2022-12-07	$9.98	$10.00	$9.93	$9.93	$9.93	27,893
2022-12-06	$9.47	$9.74	$9.47	$9.71	$9.71	12,124
2022-12-05	$9.85	$9.89	$9.80	$9.82	$9.82	21,933
2022-12-02	$9.82	$9.95	$9.82	$9.95	$9.95	9,857
2022-12-01	$9.64	$9.98	$9.64	$9.90	$9.90	45,422
2022-11-30	$9.82	$9.93	$9.71	$9.87	$9.87	41,549
2022-11-29	$9.82	$9.84	$9.77	$9.83	$9.83	10,807
2022-11-28	$9.45	$9.78	$9.45	$9.73	$9.73	7,962
2022-11-25	$9.63	$9.71	$9.63	$9.71	$9.71	13,015
2022-11-23	$9.52	$9.63	$9.52	$9.58	$9.58	25,459
2022-11-22	$9.41	$9.47	$9.36	$9.47	$9.47	29,585
2022-11-21	$9.34	$9.34	$9.25	$9.25	$9.25	38,589
2022-11-18	$9.32	$9.36	$9.29	$9.31	$9.31	9,522
2022-11-17	$9.10	$9.42	$9.10	$9.40	$9.40	21,215
2022-11-16	$9.29	$9.40	$9.22	$9.36	$9.36	24,631
2022-11-15	$9.50	$9.50	$9.35	$9.42	$9.42	21,439
2022-11-14	$9.59	$9.59	$9.00	$9.38	$9.38	16,193
2022-11-11	$9.58	$9.82	$9.34	$9.46	$9.46	12,671
2022-11-10	$9.50	$9.77	$9.50	$9.76	$9.76	19,705
2022-11-09	$9.32	$9.38	$9.30	$9.33	$9.33	20,397
2022-11-08	$9.55	$9.67	$9.55	$9.64	$9.64	18,179
2022-11-07	$9.70	$9.70	$9.62	$9.64	$9.64	40,071
2022-11-04	$9.60	$9.85	$9.60	$9.84	$9.84	118,877
2022-11-03	$9.50	$9.54	$9.30	$9.38	$9.38	7,753
2022-11-02	$9.44	$9.55	$9.34	$9.34	$9.34	77,602
2022-11-01	$9.50	$9.52	$9.35	$9.52	$9.52	14,189
2022-10-31	$9.25	$9.32	$9.25	$9.31	$9.31	36,016
2022-10-28	$9.54	$9.54	$9.27	$9.35	$9.35	51,809
2022-10-27	$9.47	$9.49	$9.32	$9.48	$9.48	43,371
2022-10-26	$9.11	$9.52	$9.11	$9.46	$9.46	47,535
2022-10-25	$9.40	$9.47	$9.40	$9.45	$9.45	29,950
2022-10-24	$9.04	$9.38	$9.04	$9.36	$9.36	34,976
2022-10-21	$9.32	$9.48	$9.14	$9.40	$9.40	29,006
2022-10-20	$9.44	$9.49	$9.36	$9.37	$9.37	27,150
2022-10-19	$9.27	$9.27	$9.20	$9.20	$9.20	17,139
2022-10-18	$9.34	$9.47	$9.21	$9.30	$9.30	48,110
2022-10-17	$9.10	$9.25	$9.10	$9.22	$9.22	43,902
2022-10-14	$9.20	$9.20	$9.01	$9.02	$9.02	44,809
2022-10-13	$9.13	$9.38	$9.05	$9.34	$9.34	52,595
2022-10-12	$9.47	$9.50	$9.44	$9.45	$9.45	71,670
2022-10-11	$9.40	$9.52	$9.36	$9.45	$9.45	73,283
2022-10-10	$9.13	$9.14	$9.06	$9.14	$9.14	22,831
2022-10-07	$9.21	$9.26	$9.13	$9.15	$9.15	20,680
2022-10-06	$8.83	$9.16	$8.83	$9.08	$9.08	27,769
2022-10-05	$8.83	$9.16	$8.83	$9.16	$9.16	22,285
2022-10-04	$9.00	$9.18	$9.00	$9.18	$9.18	56,773
2022-10-03	$9.00	$9.07	$9.00	$9.05	$9.05	58,383
2022-09-30	$8.93	$9.03	$8.88	$9.03	$9.03	31,758
2022-09-29	$9.00	$9.08	$8.98	$9.03	$9.03	35,586
2022-09-28	$9.08	$9.20	$9.06	$9.20	$9.20	35,203
2022-09-27	$9.18	$9.19	$9.00	$9.03	$9.03	42,978
2022-09-26	$9.12	$9.20	$9.04	$9.05	$9.05	46,944
2022-09-23	$9.19	$9.30	$9.07	$9.14	$9.14	48,647
2022-09-22	$9.29	$9.38	$9.25	$9.33	$9.33	71,706
2022-09-21	$9.15	$9.29	$9.10	$9.10	$9.10	73,118
2022-09-20	$8.98	$9.35	$8.98	$9.25	$9.25	22,082
2022-09-19	$8.96	$9.45	$8.96	$9.29	$9.29	40,540
2022-09-16	$9.09	$9.30	$9.09	$9.25	$9.25	34,522
2022-09-15	$9.41	$9.42	$9.32	$9.35	$9.35	58,332
2022-09-14	$9.19	$9.30	$9.19	$9.27	$9.27	54,083
2022-09-13	$9.03	$9.03	$8.87	$8.87	$8.87	25,525
2022-09-12	$9.11	$9.17	$9.09	$9.09	$9.09	93,356
2022-09-09	$8.97	$8.98	$8.91	$8.93	$8.93	37,819
2022-09-08	$8.75	$8.85	$8.74	$8.81	$8.81	65,196
2022-09-07	$8.55	$8.69	$8.55	$8.68	$8.68	124,912
2022-09-06	$8.59	$8.61	$8.55	$8.60	$8.60	42,423
2022-09-02	$8.98	$9.03	$8.92	$8.94	$8.94	27,934
2022-09-01	$9.26	$9.28	$9.09	$9.20	$9.20	52,044
2022-08-31	$9.22	$9.24	$9.14	$9.15	$9.15	36,754
2022-08-30	$9.34	$9.34	$9.02	$9.07	$9.07	22,512
2022-08-29	$9.10	$9.10	$9.04	$9.07	$9.07	34,894
2022-08-26	$9.20	$9.20	$9.01	$9.02	$9.02	39,410
2022-08-25	$9.08	$9.19	$9.05	$9.15	$9.15	60,414
2022-08-24	$8.91	$9.09	$8.91	$9.09	$9.09	18,043
2022-08-23	$9.08	$9.26	$9.08	$9.23	$9.23	65,520
2022-08-22	$8.64	$8.69	$8.61	$8.62	$8.62	40,966
2022-08-19	$8.71	$8.71	$8.62	$8.67	$8.67	15,356
2022-08-18	$8.84	$8.87	$8.78	$8.83	$8.83	61,616
2022-08-17	$8.79	$8.88	$8.78	$8.86	$8.86	32,111
2022-08-16	$8.87	$9.01	$8.87	$9.01	$9.01	20,401
2022-08-15	$8.84	$8.95	$8.84	$8.92	$8.92	18,335
2022-08-12	$8.75	$8.75	$8.69	$8.73	$8.73	43,757
2022-08-11	$8.90	$8.93	$8.84	$8.84	$8.84	25,278
2022-08-10	$8.82	$8.90	$8.82	$8.88	$8.88	27,275
2022-08-09	$8.46	$8.71	$8.46	$8.67	$8.67	54,518
2022-08-08	$8.71	$8.75	$8.66	$8.66	$8.66	44,006
2022-08-05	$8.68	$8.69	$8.63	$8.66	$8.66	32,672
2022-08-04	$8.77	$8.83	$8.77	$8.83	$8.83	12,413
2022-08-03	$8.85	$8.92	$8.82	$8.90	$8.90	23,195
2022-08-02	$8.90	$8.90	$8.78	$8.79	$8.79	51,622
2022-08-01	$9.00	$9.00	$8.87	$8.94	$8.94	32,744
2022-07-29	$8.53	$8.67	$8.53	$8.66	$8.66	70,675
2022-07-28	$8.39	$8.47	$8.37	$8.45	$8.45	58,697
2022-07-27	$8.31	$8.44	$8.30	$8.44	$8.44	21,143
2022-07-26	$8.05	$8.50	$8.05	$8.26	$8.26	69,949
2022-07-25	$8.29	$8.33	$8.27	$8.30	$8.30	134,299
2022-07-22	$8.15	$8.22	$8.11	$8.14	$8.14	44,711
2022-07-21	$8.09	$8.22	$8.06	$8.21	$8.21	84,171
2022-07-20	$8.10	$8.22	$8.10	$8.22	$8.22	37,554
2022-07-19	$8.09	$8.27	$8.07	$8.24	$8.24	165,148
2022-07-18	$8.10	$8.10	$8.01	$8.02	$8.02	58,997
2022-07-15	$7.96	$8.02	$7.96	$8.01	$8.01	99,610
2022-07-14	$7.69	$8.12	$7.69	$8.02	$8.02	40,943
2022-07-13	$8.16	$8.26	$8.15	$8.21	$8.21	87,988
2022-07-12	$8.13	$8.30	$8.13	$8.28	$8.28	191,090
2022-07-11	$8.23	$8.42	$8.22	$8.22	$8.22	71,449
2022-07-08	$8.22	$8.30	$8.22	$8.27	$8.27	27,531
2022-07-07	$8.20	$8.21	$8.11	$8.20	$8.20	58,550
2022-07-06	$8.26	$8.27	$8.20	$8.27	$8.27	55,653
2022-07-05	$8.56	$8.56	$8.35	$8.49	$8.49	115,107
2022-07-01	$8.69	$8.69	$8.41	$8.56	$8.56	88,901
2022-06-30	$8.46	$8.72	$8.46	$8.58	$8.58	33,096
2022-06-29	$8.78	$8.90	$8.78	$8.80	$8.80	62,127
2022-06-28	$8.48	$8.91	$8.48	$8.70	$8.70	90,833
2022-06-27	$8.78	$8.81	$8.74	$8.78	$8.78	91,084
2022-06-24	$8.85	$8.94	$8.84	$8.94	$8.94	52,378
2022-06-23	$8.91	$8.96	$8.88	$8.93	$8.93	43,357
2022-06-22	$8.94	$8.94	$8.54	$8.72	$8.72	65,574
2022-06-21	$8.76	$8.96	$8.75	$8.75	$8.75	57,680
2022-06-17	$8.52	$8.52	$8.25	$8.25	$8.25	37,368
2022-06-16	$8.43	$8.43	$8.25	$8.35	$8.35	134,365
2022-06-15	$8.44	$8.54	$8.28	$8.40	$8.40	54,539
2022-06-14	$8.20	$8.63	$8.20	$8.38	$8.38	111,793
2022-06-13	$8.56	$8.76	$8.53	$8.59	$8.59	86,719
2022-06-10	$8.59	$8.73	$8.59	$8.63	$8.63	38,394
2022-06-09	$8.81	$8.81	$8.68	$8.68	$8.68	29,354
2022-06-08	$8.81	$8.83	$8.76	$8.76	$8.76	52,835
2022-06-07	$8.83	$8.95	$8.83	$8.90	$8.90	27,371
2022-06-06	$9.11	$9.14	$8.98	$9.03	$9.03	37,331
2022-06-03	$8.96	$8.97	$8.86	$8.95	$8.95	32,481
2022-06-02	$9.04	$9.15	$9.04	$9.12	$9.12	36,373
2022-06-01	$9.08	$9.19	$9.02	$9.04	$9.04	65,380
2022-05-31	$9.17	$9.17	$9.04	$9.04	$9.04	111,644
2022-05-27	$9.42	$9.45	$9.35	$9.45	$9.45	29,326
2022-05-26	$9.04	$9.40	$9.04	$9.33	$9.33	101,762
2022-05-25	$8.93	$8.97	$8.88	$8.95	$8.95	33,945
2022-05-24	$8.90	$8.92	$8.84	$8.84	$8.84	80,426
2022-05-23	$8.81	$8.81	$8.72	$8.76	$8.76	55,475
2022-05-20	$8.75	$8.82	$8.66	$8.78	$8.78	65,562
2022-05-19	$8.63	$8.73	$8.61	$8.64	$8.64	40,948
2022-05-18	$8.52	$8.58	$8.41	$8.41	$8.41	23,397
2022-05-17	$8.34	$8.47	$8.30	$8.40	$8.40	87,157
2022-05-16	$8.31	$8.37	$8.22	$8.34	$8.34	70,021
2022-05-13	$8.19	$8.32	$8.19	$8.31	$8.31	40,074
2022-05-12	$8.18	$8.21	$8.07	$8.15	$8.15	106,122
2022-05-11	$8.14	$8.22	$8.08	$8.08	$8.08	132,041
2022-05-10	$8.18	$8.18	$8.01	$8.06	$8.06	174,916
2022-05-09	$8.18	$8.45	$8.18	$8.26	$8.26	100,905
2022-05-06	$8.55	$8.59	$8.50	$8.51	$8.51	58,446
2022-05-05	$8.51	$8.59	$8.25	$8.26	$8.26	111,521
2022-05-04	$8.36	$8.55	$8.30	$8.51	$8.51	70,514
2022-05-03	$8.35	$8.43	$8.31	$8.36	$8.36	138,405
2022-05-02	$8.28	$8.33	$8.22	$8.33	$8.33	93,101
2022-04-29	$8.35	$8.39	$8.23	$8.25	$8.25	79,219
2022-04-28	$8.27	$8.35	$8.19	$8.35	$8.35	92,224
2022-04-27	$8.31	$8.37	$8.22	$8.27	$8.27	153,922
2022-04-26	$8.41	$8.43	$8.31	$8.35	$8.35	56,080
2022-04-25	$8.15	$8.46	$8.15	$8.35	$8.35	56,080
2022-04-22	$8.51	$8.57	$8.40	$8.40	$8.40	44,214
2022-04-21	$8.62	$8.64	$8.44	$8.49	$8.49	109,687
2022-04-20	$8.61	$8.65	$8.56	$8.62	$8.62	84,799
2022-04-19	$8.59	$8.59	$8.38	$8.55	$8.55	188,084
2022-04-18	$8.82	$8.82	$8.52	$8.58	$8.58	45,803
2022-04-14	$9.07	$9.07	$8.90	$8.90	$8.90	60,650
2022-04-13	$8.62	$8.83	$8.60	$8.79	$8.79	155,854
2022-04-12	$8.70	$8.76	$8.65	$8.70	$8.70	64,150
2022-04-11	$8.58	$8.68	$8.53	$8.55	$8.55	61,889
2022-04-08	$8.75	$8.78	$8.72	$8.78	$8.78	38,595
2022-04-07	$9.07	$9.07	$8.75	$8.86	$8.86	98,227
2022-04-06	$9.03	$9.03	$8.95	$8.99	$8.99	50,603
2022-04-05	$9.10	$9.14	$8.95	$9.00	$9.00	37,982
2022-04-04	$9.19	$9.30	$9.18	$9.28	$9.28	54,633
2022-04-01	$9.31	$9.45	$9.31	$9.39	$9.39	12,960
2022-03-31	$9.36	$9.40	$9.30	$9.30	$9.30	85,309
2022-03-30	$9.37	$9.45	$9.35	$9.37	$9.37	34,743
2022-03-29	$9.09	$9.22	$9.00	$9.10	$9.10	124,885
2022-03-28	$9.03	$9.17	$8.96	$9.17	$9.17	61,195
2022-03-25	$9.00	$9.13	$8.90	$9.03	$9.03	24,012
2022-03-24	$9.01	$9.13	$9.01	$9.13	$9.13	36,026
2022-03-23	$9.04	$9.06	$9.00	$9.02	$9.02	50,856
2022-03-22	$8.99	$9.21	$8.99	$9.17	$9.17	74,540
2022-03-21	$9.52	$9.52	$9.39	$9.47	$9.47	43,427
2022-03-18	$9.38	$9.48	$9.38	$9.47	$9.47	43,427
2022-03-17	$9.45	$9.45	$9.34	$9.43	$9.43	90,396
2022-03-16	$9.37	$9.56	$9.30	$9.54	$9.54	182,251
2022-03-15	$8.99	$9.19	$8.98	$9.19	$9.19	253,756
2022-03-14	$8.74	$8.80	$8.68	$8.68	$8.68	113,249
2022-03-11	$8.57	$8.57	$8.45	$8.48	$8.48	142,670
2022-03-10	$8.41	$8.50	$8.38	$8.42	$8.42	175,760
2022-03-09	$8.24	$8.40	$8.19	$8.35	$8.35	383,026
2022-03-08	$8.13	$8.13	$7.88	$8.01	$8.01	333,775
2022-03-07	$8.76	$8.76	$8.29	$8.33	$8.33	150,173
2022-03-04	$9.34	$9.34	$9.16	$9.20	$9.20	186,207
2022-03-03	$9.38	$9.51	$9.34	$9.35	$9.35	153,664
2022-03-02	$9.52	$9.53	$9.39	$9.45	$9.45	77,188
2022-03-01	$9.90	$9.90	$9.59	$9.62	$9.62	136,173
2022-02-28	$9.89	$10.03	$9.69	$9.90	$9.90	66,018
2022-02-25	$9.43	$9.87	$9.43	$9.79	$9.79	112,759
2022-02-24	$9.52	$9.52	$9.28	$9.51	$9.51	84,462
2022-02-23	$10.49	$10.49	$10.03	$10.07	$10.07	39,595
2022-02-22	$9.88	$10.24	$9.88	$10.18	$10.18	34,871
2022-02-18	$10.19	$10.23	$10.14	$10.20	$10.20	36,643
2022-02-17	$10.48	$10.48	$10.36	$10.42	$10.42	32,899
2022-02-16	$10.60	$10.60	$10.37	$10.43	$10.43	57,589
2022-02-15	$10.35	$10.37	$10.19	$10.36	$10.36	118,157
2022-02-14	$10.31	$10.40	$10.28	$10.35	$10.35	75,953
2022-02-11	$10.26	$10.33	$10.17	$10.22	$10.22	103,889
2022-02-10	$10.30	$10.42	$10.28	$10.28	$10.28	76,729
2022-02-09	$10.42	$10.52	$10.40	$10.49	$10.49	97,008
2022-02-08	$9.95	$10.33	$9.94	$10.33	$10.33	131,099
2022-02-07	$10.22	$10.22	$9.91	$9.94	$9.94	57,158
2022-02-04	$9.83	$9.97	$9.83	$9.93	$9.93	30,143
2022-02-03	$9.55	$9.58	$9.49	$9.54	$9.54	22,221
2022-02-02	$9.63	$9.76	$9.60	$9.70	$9.70	60,978
2022-02-01	$9.76	$9.76	$9.38	$9.54	$9.54	72,486
2022-01-31	$9.51	$9.51	$9.16	$9.39	$9.39	151,253
2022-01-28	$9.30	$9.37	$9.10	$9.20	$9.20	56,871
2022-01-27	$9.15	$9.19	$9.08	$9.14	$9.14	63,064
2022-01-26	$9.36	$9.46	$9.19	$9.27	$9.27	67,362
2022-01-25	$9.27	$9.43	$9.27	$9.39	$9.39	71,390
2022-01-24	$9.54	$9.57	$9.35	$9.48	$9.48	54,088
2022-01-21	$9.37	$9.75	$9.37	$9.62	$9.62	129,283
2022-01-20	$9.29	$9.33	$9.19	$9.19	$9.19	91,543
2022-01-19	$9.29	$9.31	$9.26	$9.26	$9.26	34,487
2022-01-18	$9.30	$9.33	$9.23	$9.26	$9.26	53,694
2022-01-14	$9.20	$9.36	$9.20	$9.34	$9.34	82,052
2022-01-13	$9.15	$9.50	$9.15	$9.39	$9.39	56,383
2022-01-12	$9.50	$9.57	$9.50	$9.53	$9.53	28,302
2022-01-11	$9.47	$9.58	$9.47	$9.57	$9.57	73,196
2022-01-10	$9.20	$9.31	$9.15	$9.31	$9.31	166,289
2022-01-07	$9.19	$9.27	$9.17	$9.25	$9.25	65,864
2022-01-06	$9.35	$9.38	$9.30	$9.32	$9.32	69,331
2022-01-05	$9.47	$9.51	$9.41	$9.44	$9.44	40,659
2022-01-04	$9.47	$9.49	$9.37	$9.47	$9.47	106,691
2022-01-03	$9.47	$9.57	$9.47	$9.54	$9.54	86,753
2021-12-31	$9.25	$9.55	$9.25	$9.50	$9.50	27,641
2021-12-30	$9.52	$9.54	$9.50	$9.50	$9.50	21,072
2021-12-29	$9.27	$9.57	$9.27	$9.57	$9.57	27,732
2021-12-28	$9.22	$9.57	$9.22	$9.57	$9.57	100,529
2021-12-27	$9.17	$9.51	$9.17	$9.51	$9.51	65,035
2021-12-23	$9.41	$9.59	$9.41	$9.58	$9.58	56,136
2021-12-22	$9.34	$9.43	$9.33	$9.41	$9.41	83,421
2021-12-21	$9.02	$9.22	$9.02	$9.20	$9.20	132,791
2021-12-20	$9.06	$9.10	$9.04	$9.05	$9.05	57,764
2021-12-17	$9.18	$9.26	$9.18	$9.22	$9.22	102,727
2021-12-16	$9.23	$9.46	$9.23	$9.32	$9.32	40,716
2021-12-15	$9.10	$9.36	$9.10	$9.31	$9.31	126,487
2021-12-14	$9.17	$9.19	$9.13	$9.15	$9.15	185,912
2021-12-13	$9.48	$9.48	$9.33	$9.33	$9.33	132,249
2021-12-10	$9.82	$9.82	$9.51	$9.60	$9.60	189,636
2021-12-09	$9.57	$9.70	$9.57	$9.62	$9.62	116,817
2021-12-08	$9.65	$9.79	$9.59	$9.60	$9.60	78,422
2021-12-07	$9.60	$9.66	$9.58	$9.60	$9.60	231,007
2021-12-06	$9.38	$9.39	$9.15	$9.35	$9.35	136,378
2021-12-03	$9.04	$9.33	$9.04	$9.27	$9.27	263,813
2021-12-02	$8.88	$9.04	$8.80	$9.00	$9.00	369,474
2021-12-01	$9.05	$9.13	$8.88	$8.92	$8.92	134,567
2021-11-30	$8.95	$9.13	$8.75	$8.96	$8.96	471,942
2021-11-29	$9.10	$9.10	$8.98	$9.00	$9.00	133,277
2021-11-26	$9.50	$9.50	$9.04	$9.16	$9.16	163,636
2021-11-24	$10.20	$10.20	$10.00	$10.06	$10.06	30,075
2021-11-23	$10.20	$10.26	$10.20	$10.21	$10.21	39,199
2021-11-22	$10.15	$10.31	$10.15	$10.25	$10.25	66,879
2021-11-19	$10.54	$10.54	$10.37	$10.40	$10.40	55,960
2021-11-18	$10.95	$10.95	$10.57	$10.60	$10.60	122,923
2021-11-17	$10.87	$10.87	$10.23	$10.60	$10.60	72,226
2021-11-16	$10.99	$10.99	$10.87	$10.88	$10.88	34,038
2021-11-15	$10.98	$10.98	$10.92	$10.93	$10.93	26,236
2021-11-12	$11.08	$11.19	$11.08	$11.16	$11.16	14,744
2021-11-11	$11.03	$11.07	$11.03	$11.06	$11.06	29,282
2021-11-10	$11.18	$11.18	$11.04	$11.04	$11.04	44,961
2021-11-09	$11.63	$11.63	$11.40	$11.44	$11.44	153,619
2021-11-08	$11.85	$12.06	$11.50	$11.69	$11.69	175,808
2021-11-05	$11.31	$11.31	$11.06	$11.24	$11.24	117,531
2021-11-04	$11.10	$11.10	$10.94	$10.99	$10.99	15,235
2021-11-03	$10.61	$11.08	$10.61	$11.08	$11.08	13,728
2021-11-02	$10.86	$10.99	$10.84	$10.99	$10.99	51,724
2021-11-01	$10.70	$10.78	$10.67	$10.78	$10.78	62,758
2021-10-29	$10.67	$10.74	$10.67	$10.69	$10.69	45,691
2021-10-28	$10.47	$10.96	$10.47	$10.70	$10.70	20,562
2021-10-27	$10.50	$10.58	$10.47	$10.52	$10.52	19,114
2021-10-26	$10.74	$10.74	$10.67	$10.68	$10.68	41,499
2021-10-25	$10.50	$10.86	$10.50	$10.76	$10.76	14,703
2021-10-22	$10.65	$10.91	$10.65	$10.84	$10.84	21,359
2021-10-21	$10.80	$10.85	$10.74	$10.77	$10.77	12,220
2021-10-20	$10.74	$11.00	$10.74	$10.98	$10.98	39,832
2021-10-19	$10.81	$10.85	$10.55	$10.65	$10.65	41,700
2021-10-18	$11.15	$11.15	$10.82	$10.88	$10.88	13,973
2021-10-15	$11.02	$11.02	$10.90	$10.93	$10.93	22,160
2021-10-14	$11.16	$11.16	$11.02	$11.06	$11.06	16,414
2021-10-13	$10.82	$11.18	$10.82	$11.09	$11.09	61,470
2021-10-12	$11.11	$11.25	$11.11	$11.18	$11.18	12,647
2021-10-11	$11.29	$11.64	$11.29	$11.48	$11.48	23,790
2021-10-08	$11.18	$11.25	$11.18	$11.20	$11.20	7,902
2021-10-07	$11.34	$11.45	$11.26	$11.32	$11.32	33,111
2021-10-06	$11.41	$11.47	$11.29	$11.44	$11.44	21,181
2021-10-05	$12.00	$12.11	$12.00	$12.07	$12.07	47,487
2021-10-04	$11.99	$11.99	$11.82	$11.93	$11.93	25,134
2021-10-01	$11.80	$11.93	$11.77	$11.93	$11.93	85,047
2021-09-30	$12.00	$12.00	$11.85	$11.88	$11.88	15,483
2021-09-29	$11.64	$11.99	$11.64	$11.95	$11.95	16,450
2021-09-28	$11.89	$11.89	$11.50	$11.50	$11.50	16,712
2021-09-27	$11.75	$11.89	$11.73	$11.86	$11.86	24,168
2021-09-24	$11.50	$11.55	$11.40	$11.54	$11.54	13,160
2021-09-23	$11.02	$11.71	$11.02	$11.42	$11.42	59,893
2021-09-22	$11.36	$11.37	$11.32	$11.35	$11.35	34,761
2021-09-21	$11.21	$11.50	$11.20	$11.46	$11.46	77,237
2021-09-20	$10.94	$10.94	$10.54	$10.70	$10.70	48,420
2021-09-17	$11.00	$11.00	$10.73	$10.79	$10.79	33,441
2021-09-16	$10.79	$10.84	$10.72	$10.84	$10.84	37,335
2021-09-15	$10.92	$10.96	$10.90	$10.96	$10.96	28,666
2021-09-14	$11.02	$11.07	$10.96	$10.98	$10.98	58,132
2021-09-13	$10.85	$10.96	$10.72	$10.89	$10.89	34,447
2021-09-10	$11.03	$11.03	$10.86	$10.86	$10.86	18,203
2021-09-09	$11.01	$11.19	$11.00	$11.14	$11.14	55,702
2021-09-08	$11.19	$11.19	$11.08	$11.11	$11.11	28,802
2021-09-07	$11.10	$11.24	$11.10	$11.23	$11.23	16,041
2021-09-03	$10.78	$10.95	$10.78	$10.95	$10.95	18,501
2021-09-02	$10.59	$10.77	$10.59	$10.72	$10.72	18,965
2021-09-01	$10.48	$10.96	$10.48	$10.78	$10.78	55,979
2021-08-31	$10.62	$10.62	$10.55	$10.59	$10.59	35,513
2021-08-30	$11.07	$11.07	$10.72	$10.76	$10.76	57,706
2021-08-27	$10.47	$10.80	$10.46	$10.80	$10.80	24,536
2021-08-26	$10.64	$10.79	$10.64	$10.73	$10.73	53,263
2021-08-25	$10.51	$10.51	$10.44	$10.50	$10.50	14,378
2021-08-24	$10.44	$10.52	$10.42	$10.49	$10.49	111,968
2021-08-23	$10.06	$10.20	$10.06	$10.20	$10.20	61,416
2021-08-20	$9.83	$10.13	$9.83	$10.06	$10.06	29,233
2021-08-19	$9.83	$10.09	$9.83	$10.09	$10.09	53,542
2021-08-18	$9.91	$10.28	$9.91	$10.18	$10.18	121,116
2021-08-17	$10.12	$10.14	$10.06	$10.14	$10.14	99,598
2021-08-16	$10.37	$10.47	$10.37	$10.45	$10.45	27,806
2021-08-13	$10.25	$10.30	$10.16	$10.23	$10.23	34,246
2021-08-12	$10.43	$10.43	$10.33	$10.43	$10.43	17,454
2021-08-11	$10.13	$10.48	$10.13	$10.44	$10.44	68,384
2021-08-10	$10.49	$10.49	$10.08	$10.15	$10.15	107,220
2021-08-09	$10.14	$10.14	$9.81	$9.82	$9.82	33,886
2021-08-06	$9.90	$9.90	$9.81	$9.89	$9.89	20,952
2021-08-05	$9.98	$9.98	$9.81	$9.91	$9.91	78,802
2021-08-04	$10.06	$10.06	$9.98	$10.00	$10.00	31,524
2021-08-03	$10.01	$10.19	$10.00	$10.09	$10.09	109,617
2021-08-02	$10.30	$10.35	$10.18	$10.18	$10.18	22,292
2021-07-30	$10.35	$10.49	$10.35	$10.38	$10.38	21,902
2021-07-29	$10.54	$10.54	$10.45	$10.45	$10.45	23,122
2021-07-28	$10.56	$10.74	$10.38	$10.61	$10.61	64,267
2021-07-27	$10.78	$10.78	$10.51	$10.65	$10.65	63,129
2021-07-26	$10.68	$10.68	$10.40	$10.41	$10.41	31,590
2021-07-23	$10.44	$10.58	$10.41	$10.55	$10.55	34,464
2021-07-22	$10.43	$10.50	$10.43	$10.46	$10.46	25,952
2021-07-21	$10.54	$10.60	$10.24	$10.47	$10.47	50,939
2021-07-20	$9.97	$10.38	$9.97	$10.33	$10.33	55,850
2021-07-19	$10.50	$10.50	$10.10	$10.31	$10.31	53,914
2021-07-16	$10.87	$10.87	$10.68	$10.72	$10.72	16,449
2021-07-15	$10.93	$10.93	$10.71	$10.72	$10.72	27,554
2021-07-14	$11.00	$11.00	$10.79	$10.79	$10.79	27,794
2021-07-13	$11.19	$11.21	$11.01	$11.10	$11.10	26,088
2021-07-12	$11.74	$11.74	$11.11	$11.19	$11.19	39,510
2021-07-09	$11.08	$11.49	$11.08	$11.48	$11.48	24,790
2021-07-08	$11.17	$11.17	$10.90	$10.93	$10.93	30,114
2021-07-07	$11.42	$11.42	$11.29	$11.29	$11.29	35,770
2021-07-06	$11.45	$11.49	$11.37	$11.38	$11.38	44,343
2021-07-02	$10.88	$11.09	$10.88	$10.89	$10.89	9,596
2021-07-01	$10.83	$11.02	$10.83	$10.98	$10.98	45,051
2021-06-30	$10.95	$10.95	$10.70	$10.78	$10.78	49,026
2021-06-29	$11.12	$11.12	$10.86	$10.89	$10.89	95,281
2021-06-28	$11.14	$11.15	$11.02	$11.02	$11.02	21,830
2021-06-25	$11.18	$11.19	$11.15	$11.17	$11.17	10,965
2021-06-24	$11.00	$11.20	$11.00	$11.13	$11.13	17,467
2021-06-23	$11.40	$11.45	$11.33	$11.34	$11.34	19,961
2021-06-22	$11.75	$11.75	$11.47	$11.54	$11.54	21,241
2021-06-21	$11.39	$11.52	$11.30	$11.52	$11.52	54,213
2021-06-18	$11.10	$11.38	$10.84	$11.06	$11.06	29,066
2021-06-17	$11.52	$11.66	$11.51	$11.63	$11.63	14,661
2021-06-16	$11.68	$11.68	$11.48	$11.60	$11.60	23,772
2021-06-15	$12.00	$12.00	$11.76	$11.78	$11.78	33,160
2021-06-14	$12.30	$12.33	$12.17	$12.25	$12.25	16,979
2021-06-11	$12.00	$12.33	$12.00	$12.22	$12.22	21,614
2021-06-10	$12.38	$12.38	$12.26	$12.30	$12.30	9,256
2021-06-09	$12.38	$12.40	$12.31	$12.31	$12.31	21,826
2021-06-08	$12.19	$12.19	$11.96	$12.05	$12.05	60,300
2021-06-07	$11.77	$11.91	$11.77	$11.79	$11.79	12,644
2021-06-04	$11.80	$11.94	$11.80	$11.80	$11.80	51,877
2021-06-03	$11.79	$11.79	$11.67	$11.72	$11.72	20,416
2021-06-02	$12.00	$12.00	$11.69	$11.79	$11.79	42,888
2021-06-01	$11.55	$11.55	$11.32	$11.44	$11.44	26,275
2021-05-28	$11.55	$11.55	$11.33	$11.33	$11.33	74,200
2021-05-27	$11.55	$11.55	$11.13	$11.45	$11.45	31,536
2021-05-26	$11.32	$11.32	$11.05	$11.12	$11.12	30,603
2021-05-25	$10.77	$10.86	$10.67	$10.76	$10.76	53,433
2021-05-24	$10.76	$10.90	$10.76	$10.84	$10.84	43,583
2021-05-21	$10.50	$10.64	$10.46	$10.52	$10.52	19,911
2021-05-20	$10.66	$10.66	$10.47	$10.56	$10.56	57,106
2021-05-19	$10.34	$10.57	$10.34	$10.48	$10.48	41,863
2021-05-18	$10.47	$10.54	$10.42	$10.42	$10.42	61,876
2021-05-17	$10.37	$10.51	$10.24	$10.46	$10.46	42,119
2021-05-14	$10.37	$10.37	$10.25	$10.34	$10.34	38,549
2021-05-13	$10.23	$10.33	$10.12	$10.31	$10.31	44,057
2021-05-12	$10.28	$10.35	$10.10	$10.10	$10.10	45,535
2021-05-11	$10.40	$10.51	$10.35	$10.45	$10.45	42,365
2021-05-10	$10.84	$10.84	$10.53	$10.53	$10.53	36,591
2021-05-07	$10.82	$10.82	$10.40	$10.40	$10.40	62,131
2021-05-06	$10.90	$10.90	$10.42	$10.54	$10.54	43,214
2021-05-05	$10.98	$10.98	$10.51	$10.79	$10.79	30,759
2021-05-04	$10.65	$10.96	$10.53	$10.78	$10.78	117,296
2021-05-03	$10.72	$10.77	$10.63	$10.77	$10.77	17,817
2021-04-30	$10.65	$10.73	$10.56	$10.71	$10.71	34,660
2021-04-29	$10.63	$10.63	$10.45	$10.45	$10.45	28,877
2021-04-28	$10.53	$10.57	$10.48	$10.53	$10.53	38,297
2021-04-27	$10.91	$10.91	$10.55	$10.61	$10.61	42,600
2021-04-26	$10.75	$10.89	$10.70	$10.78	$10.78	29,711
2021-04-23	$10.13	$10.32	$10.11	$10.20	$10.20	41,351
2021-04-22	$10.00	$10.07	$9.84	$9.90	$9.90	37,540
2021-04-21	$10.06	$10.06	$9.83	$10.00	$10.00	59,820
2021-04-20	$9.98	$9.98	$9.60	$9.63	$9.63	52,836
2021-04-19	$10.40	$10.40	$10.02	$10.05	$10.05	61,717
2021-04-16	$10.48	$10.79	$10.42	$10.53	$10.53	32,485
2021-04-15	$10.44	$10.52	$10.36	$10.45	$10.45	26,249
2021-04-14	$10.60	$10.60	$10.25	$10.33	$10.33	28,458
2021-04-13	$10.40	$10.46	$10.25	$10.35	$10.35	50,913
2021-04-12	$10.60	$10.67	$10.58	$10.61	$10.61	31,989
2021-04-09	$10.74	$10.74	$10.60	$10.68	$10.68	18,513
2021-04-08	$10.86	$10.87	$10.61	$10.68	$10.68	29,035
2021-04-07	$11.06	$11.06	$10.90	$10.93	$10.93	52,032
2021-04-06	$11.08	$11.08	$10.86	$10.89	$10.89	63,730
2021-04-05	$11.43	$11.43	$11.12	$11.23	$11.23	40,566
2021-04-01	$10.93	$11.00	$10.93	$11.00	$11.00	25,537
2021-03-31	$11.25	$11.25	$11.18	$11.21	$11.21	20,250
2021-03-30	$11.25	$11.37	$11.14	$11.24	$11.24	32,679
2021-03-29	$11.00	$11.28	$10.93	$11.05	$11.05	19,905
2021-03-26	$11.34	$11.37	$11.16	$11.31	$11.31	26,488
2021-03-25	$11.08	$11.24	$11.05	$11.23	$11.23	538,387
2021-03-24	$11.23	$11.23	$10.92	$11.08	$11.08	116,367
2021-03-23	$12.25	$12.25	$11.71	$11.72	$11.72	42,883
2021-03-22	$12.78	$12.78	$12.36	$12.67	$12.67	40,597
2021-03-19	$12.61	$12.61	$12.22	$12.36	$12.36	20,553
2021-03-18	$12.61	$12.61	$12.16	$12.25	$12.25	41,896
2021-03-17	$12.35	$12.35	$12.13	$12.29	$12.29	18,069
2021-03-16	$12.67	$12.67	$12.27	$12.30	$12.30	38,800
2021-03-15	$11.65	$12.00	$11.65	$12.00	$12.00	55,666
2021-03-12	$11.73	$11.73	$11.40	$11.59	$11.59	29,542
2021-03-11	$11.40	$11.65	$11.37	$11.55	$11.55	29,357
2021-03-10	$11.72	$11.76	$11.57	$11.62	$11.62	35,282
2021-03-09	$11.76	$11.76	$11.51	$11.64	$11.64	51,415
2021-03-08	$11.76	$11.76	$11.55	$11.72	$11.72	45,693
2021-03-05	$11.68	$11.69	$11.46	$11.69	$11.69	58,700
2021-03-04	$12.04	$12.04	$11.52	$11.65	$11.65	29,774
2021-03-03	$12.21	$12.21	$11.77	$11.84	$11.84	61,677
2021-03-02	$11.88	$11.88	$11.51	$11.61	$11.61	54,992
2021-03-01	$12.03	$12.10	$11.96	$12.06	$12.06	54,085
2021-02-26	$12.02	$12.03	$11.82	$12.00	$12.00	264,413
2021-02-25	$12.26	$12.26	$11.59	$11.69	$11.69	284,325
2021-02-24	$11.82	$12.33	$11.82	$12.33	$12.33	140,610
2021-02-23	$11.50	$11.74	$11.35	$11.73	$11.73	60,873
2021-02-22	$11.04	$11.60	$11.04	$11.60	$11.60	62,748
2021-02-19	$11.00	$11.16	$10.85	$10.94	$10.94	80,342
2021-02-18	$11.15	$11.20	$10.96	$11.12	$11.12	94,273
2021-02-17	$11.03	$11.17	$10.97	$11.12	$11.12	94,273
2021-02-16	$10.60	$10.68	$10.60	$10.63	$10.63	30,684
2021-02-12	$10.59	$10.72	$10.59	$10.72	$10.72	32,615
2021-02-11	$10.65	$10.65	$10.51	$10.57	$10.57	17,602
2021-02-10	$10.21	$10.60	$10.21	$10.48	$10.48	36,355
2021-02-09	$10.60	$10.60	$10.43	$10.48	$10.48	36,355
2021-02-08	$10.41	$10.61	$10.41	$10.54	$10.54	54,531
2021-02-05	$10.15	$10.64	$10.15	$10.38	$10.38	101,735
2021-02-04	$9.59	$9.83	$9.59	$9.83	$9.83	27,499
2021-02-03	$9.35	$9.60	$9.33	$9.57	$9.57	78,129
2021-02-02	$9.06	$9.08	$9.02	$9.08	$9.08	35,729
2021-02-01	$8.98	$9.12	$8.86	$9.06	$9.06	55,287
2021-01-29	$9.22	$9.22	$8.86	$8.92	$8.92	33,813
2021-01-28	$9.10	$9.22	$9.07	$9.21	$9.21	74,722
2021-01-27	$8.92	$8.92	$8.63	$8.64	$8.64	68,558
2021-01-26	$9.09	$9.11	$8.95	$8.97	$8.97	79,125
2021-01-25	$9.03	$9.21	$8.92	$9.01	$9.01	38,086
2021-01-22	$9.05	$9.09	$9.00	$9.09	$9.09	34,037
2021-01-21	$9.37	$9.37	$9.02	$9.11	$9.11	43,548
2021-01-20	$9.32	$9.32	$9.12	$9.16	$9.16	27,156
2021-01-19	$9.35	$9.35	$9.11	$9.23	$9.23	43,061
2021-01-15	$9.08	$9.08	$8.96	$9.03	$9.03	59,591
2021-01-14	$9.00	$9.19	$9.00	$9.12	$9.12	76,131
2021-01-13	$9.34	$9.34	$9.07	$9.12	$9.12	28,676
2021-01-12	$9.14	$9.19	$9.08	$9.17	$9.17	46,460
2021-01-11	$9.23	$9.23	$9.09	$9.13	$9.13	48,704
2021-01-08	$9.15	$9.23	$9.15	$9.23	$9.23	43,093
2021-01-07	$9.31	$9.33	$9.27	$9.30	$9.30	68,003
2021-01-06	$9.33	$9.57	$9.30	$9.53	$9.53	41,054
2021-01-05	$9.31	$9.32	$9.21	$9.30	$9.30	42,816
2021-01-04	$9.65	$9.65	$9.24	$9.28	$9.28	28,593
2020-12-31	$9.68	$9.68	$9.61	$9.67	$9.67	23,060
2020-12-30	$9.46	$9.70	$9.40	$9.65	$9.65	24,430
2020-12-29	$9.35	$9.35	$9.02	$9.29	$9.29	45,111
2020-12-28	$9.18	$9.18	$8.97	$9.00	$9.00	44,616
2020-12-24	$9.43	$9.43	$9.12	$9.18	$9.18	23,404
2020-12-23	$9.08	$9.10	$9.05	$9.10	$9.10	46,095
2020-12-22	$9.30	$9.30	$9.00	$9.00	$9.00	39,544
2020-12-21	$9.20	$9.30	$9.01	$9.07	$9.07	56,215
2020-12-18	$9.26	$9.30	$9.25	$9.30	$9.30	33,215
2020-12-17	$9.28	$9.29	$9.21	$9.22	$9.22	38,203
2020-12-16	$9.41	$9.44	$9.40	$9.41	$9.41	27,395
2020-12-15	$9.34	$9.42	$9.32	$9.39	$9.39	42,287
2020-12-14	$9.60	$9.71	$9.57	$9.61	$9.61	53,848
2020-12-11	$9.54	$9.59	$9.53	$9.57	$9.57	43,490
2020-12-10	$9.05	$9.61	$9.05	$9.41	$9.41	33,863
2020-12-09	$9.76	$9.76	$9.36	$9.38	$9.38	50,120
2020-12-08	$9.33	$9.49	$9.24	$9.30	$9.30	60,120
2020-12-07	$9.73	$9.73	$9.41	$9.46	$9.46	57,678
2020-12-04	$9.85	$9.85	$9.70	$9.79	$9.79	52,973
2020-12-03	$9.95	$9.95	$9.76	$9.82	$9.82	83,445
2020-12-02	$9.63	$9.65	$9.50	$9.58	$9.58	17,846
2020-12-01	$9.89	$9.89	$9.52	$9.64	$9.64	94,954
2020-11-30	$9.23	$9.79	$9.23	$9.43	$9.43	78,344
2020-11-27	$10.11	$10.11	$9.72	$9.84	$9.84	82,131
2020-11-25	$10.09	$10.50	$10.09	$10.35	$10.35	99,779
2020-11-24	$9.49	$9.83	$9.48	$9.76	$9.76	34,108
2020-11-23	$9.55	$9.55	$9.30	$9.47	$9.47	46,098
2020-11-20	$9.51	$9.51	$9.23	$9.27	$9.27	28,080
2020-11-19	$9.35	$9.58	$9.35	$9.50	$9.50	195,640
2020-11-18	$9.78	$9.78	$9.45	$9.45	$9.45	50,255
2020-11-17	$9.57	$9.67	$9.53	$9.61	$9.61	18,617
2020-11-16	$9.55	$9.64	$9.50	$9.55	$9.55	135,264
2020-11-13	$8.73	$8.84	$8.68	$8.84	$8.84	27,210
2020-11-12	$9.09	$9.09	$8.72	$8.72	$8.72	34,392
2020-11-11	$9.46	$9.46	$9.10	$9.11	$9.11	35,709
2020-11-10	$9.10	$9.52	$9.00	$9.48	$9.48	175,845
2020-11-09	$9.30	$9.30	$8.58	$8.93	$8.93	618,364
2020-11-06	$8.82	$8.82	$7.81	$7.98	$7.98	100,549
2020-11-05	$8.76	$9.02	$8.76	$8.93	$8.93	20,722
2020-11-04	$8.94	$8.95	$8.85	$8.85	$8.85	62,015
2020-11-03	$8.77	$9.19	$8.77	$9.14	$9.14	15,155
2020-11-02	$8.86	$9.06	$8.65	$8.91	$8.91	26,641
2020-10-30	$8.51	$8.74	$8.51	$8.72	$8.72	16,720
2020-10-29	$8.98	$9.00	$8.93	$8.96	$8.96	86,105
2020-10-28	$9.05	$9.07	$8.96	$9.00	$9.00	36,081
2020-10-27	$9.22	$9.27	$9.21	$9.23	$9.23	22,759
2020-10-26	$9.54	$9.65	$9.54	$9.59	$9.59	19,380
2020-10-23	$9.66	$9.84	$9.66	$9.80	$9.80	30,553
2020-10-22	$9.45	$9.63	$9.45	$9.59	$9.59	82,949
2020-10-21	$9.70	$9.78	$9.59	$9.61	$9.61	30,544
2020-10-20	$9.24	$9.55	$9.24	$9.54	$9.54	31,045
2020-10-19	$9.46	$9.53	$9.45	$9.53	$9.53	25,976
2020-10-16	$9.35	$9.53	$9.35	$9.38	$9.38	29,152
2020-10-15	$9.20	$9.62	$9.20	$9.51	$9.51	25,793
2020-10-14	$9.43	$9.50	$9.43	$9.47	$9.47	52,421
2020-10-13	$9.55	$9.84	$9.55	$9.82	$9.82	48,384
2020-10-12	$9.64	$9.65	$9.54	$9.62	$9.62	10,210
2020-10-09	$9.42	$9.47	$9.42	$9.43	$9.43	35,872
2020-10-08	$9.53	$9.53	$9.39	$9.45	$9.45	23,707
2020-10-07	$9.56	$9.58	$9.47	$9.58	$9.58	34,800
2020-10-06	$9.56	$9.67	$9.45	$9.49	$9.49	44,665
2020-10-05	$9.51	$9.60	$9.51	$9.59	$9.59	17,573
2020-10-02	$9.39	$9.50	$9.28	$9.47	$9.47	63,066
2020-10-01	$9.40	$9.46	$9.34	$9.40	$9.40	24,461
2020-09-30	$9.39	$9.39	$9.30	$9.30	$9.30	44,306
2020-09-29	$9.56	$9.60	$9.44	$9.49	$9.49	23,041
2020-09-28	$9.50	$9.61	$9.34	$9.35	$9.35	25,833
2020-09-25	$9.64	$9.80	$9.64	$9.73	$9.73	16,147
2020-09-24	$9.94	$10.08	$9.88	$10.00	$10.00	88,404
2020-09-23	$9.91	$9.95	$9.81	$9.88	$9.88	37,509
2020-09-22	$9.61	$9.97	$9.61	$9.94	$9.94	40,321
2020-09-21	$10.03	$10.03	$9.82	$9.91	$9.91	53,330
2020-09-18	$10.34	$10.34	$10.08	$10.29	$10.29	17,081
2020-09-17	$10.21	$10.25	$10.10	$10.15	$10.15	42,384
2020-09-16	$10.21	$10.39	$10.14	$10.30	$10.30	81,037
2020-09-15	$10.50	$10.57	$10.39	$10.46	$10.46	64,304
2020-09-14	$10.83	$10.83	$10.43	$10.67	$10.67	63,837
2020-09-11	$10.38	$10.65	$10.38	$10.62	$10.62	15,982
2020-09-10	$10.44	$10.45	$10.34	$10.38	$10.38	38,280
2020-09-09	$10.40	$10.41	$10.31	$10.33	$10.33	56,114
2020-09-08	$10.21	$10.42	$10.17	$10.33	$10.33	45,819
2020-09-04	$10.01	$10.09	$9.87	$10.07	$10.07	39,920
2020-09-03	$9.88	$9.88	$9.70	$9.71	$9.71	32,260
2020-09-02	$9.81	$9.93	$9.81	$9.93	$9.93	14,009
2020-09-01	$9.88	$9.92	$9.83	$9.89	$9.89	14,981
2020-08-31	$9.97	$9.97	$9.83	$9.91	$9.91	18,848
2020-08-28	$9.89	$9.90	$9.79	$9.86	$9.86	60,979
2020-08-27	$9.75	$9.88	$9.75	$9.85	$9.85	96,083
2020-08-26	$10.12	$10.12	$9.90	$9.93	$9.93	40,923
2020-08-25	$9.96	$9.98	$9.90	$9.95	$9.95	30,903
2020-08-24	$9.43	$9.74	$9.43	$9.70	$9.70	81,786
2020-08-21	$9.66	$9.67	$9.59	$9.67	$9.67	26,736
2020-08-20	$9.38	$9.60	$9.38	$9.58	$9.58	88,884
2020-08-19	$9.20	$9.36	$9.20	$9.30	$9.30	33,248
2020-08-18	$9.20	$9.20	$9.10	$9.15	$9.15	41,654
2020-08-17	$9.28	$9.30	$9.23	$9.28	$9.28	68,600
2020-08-14	$8.90	$9.26	$8.90	$9.20	$9.20	59,930
2020-08-13	$9.12	$9.19	$9.10	$9.11	$9.11	64,229
2020-08-12	$9.40	$9.40	$9.29	$9.29	$9.29	144,471
2020-08-11	$9.15	$9.19	$9.08	$9.08	$9.08	105,554
2020-08-10	$8.82	$8.90	$8.81	$8.87	$8.87	79,531
2020-08-07	$8.80	$8.80	$8.71	$8.78	$8.78	47,711
2020-08-06	$8.40	$8.51	$8.38	$8.50	$8.50	123,240
2020-08-05	$8.31	$8.38	$8.28	$8.35	$8.35	168,591
2020-08-04	$8.21	$8.51	$8.21	$8.45	$8.45	238,369
2020-08-03	$8.00	$8.00	$7.84	$7.84	$7.84	113,444
2020-07-31	$8.09	$8.16	$8.03	$8.05	$8.05	82,424
2020-07-30	$8.02	$8.16	$8.02	$8.16	$8.16	103,724
2020-07-29	$8.57	$8.67	$8.57	$8.67	$8.67	32,048
2020-07-28	$8.74	$8.74	$8.70	$8.72	$8.72	97,812
2020-07-27	$8.85	$9.01	$8.85	$8.95	$8.95	136,840
2020-07-24	$8.74	$8.85	$8.74	$8.79	$8.79	45,189
2020-07-23	$8.82	$8.84	$8.77	$8.79	$8.79	32,942
2020-07-22	$9.49	$9.49	$8.79	$8.81	$8.81	29,349
2020-07-21	$8.87	$8.87	$8.80	$8.80	$8.80	173,019
2020-07-20	$9.00	$9.00	$8.88	$8.91	$8.91	47,497
2020-07-17	$9.39	$9.39	$9.20	$9.21	$9.21	50,800
2020-07-16	$9.47	$9.47	$9.20	$9.40	$9.40	61,600
2020-07-15	$9.32	$9.36	$9.15	$9.36	$9.36	160,700
2020-07-14	$8.92	$9.03	$8.92	$8.97	$8.97	49,700
2020-07-13	$9.19	$9.25	$9.11	$9.11	$9.11	89,400
2020-07-10	$8.82	$9.06	$8.82	$9.00	$9.00	66,400
2020-07-09	$8.90	$8.97	$8.71	$8.76	$8.76	54,200
2020-07-08	$9.10	$9.14	$9.04	$9.13	$9.13	76,400
2020-07-07	$9.24	$9.30	$9.09	$9.09	$9.09	123,700
2020-07-06	$9.39	$9.39	$9.10	$9.28	$9.28	56,100
2020-07-02	$9.09	$9.14	$9.06	$9.10	$9.10	175,600
2020-07-01	$8.91	$8.94	$8.85	$8.87	$8.87	71,400
2020-06-30	$8.92	$9.00	$8.92	$8.93	$8.93	68,100
2020-06-29	$9.00	$9.06	$8.85	$8.94	$8.94	118,352
2020-06-26	$9.12	$9.12	$8.95	$8.95	$8.95	73,128
2020-06-25	$9.02	$9.30	$9.02	$9.25	$9.25	65,198
2020-06-24	$9.31	$9.54	$9.31	$9.43	$9.43	56,842
2020-06-23	$9.94	$9.94	$9.70	$9.70	$9.70	289,876
2020-06-22	$9.61	$9.70	$9.60	$9.67	$9.67	164,515
2020-06-19	$10.15	$10.15	$9.55	$9.60	$9.60	767,399
2020-06-18	$9.73	$9.80	$9.65	$9.67	$9.67	2,962,006
2020-06-17	$9.82	$10.03	$9.82	$9.82	$9.82	1,771,633
2020-06-16	$10.23	$10.45	$10.01	$10.11	$10.11	2,333,519
2020-06-15	$10.28	$10.28	$9.63	$9.89	$9.89	1,599,253
2020-06-12	$10.28	$10.45	$10.18	$10.37	$10.37	112,081
2020-06-11	$10.15	$10.38	$9.90	$10.00	$10.00	115,848
2020-06-10	$10.70	$11.26	$10.70	$10.98	$10.98	109,814
2020-06-09	$11.43	$11.43	$11.05	$11.11	$11.11	143,448
2020-06-08	$11.25	$11.42	$11.21	$11.42	$11.42	424,905
2020-06-05	$11.00	$11.35	$10.81	$11.14	$11.14	262,867
2020-06-04	$10.15	$10.15	$9.97	$10.01	$10.01	217,532
2020-06-03	$10.17	$10.22	$9.85	$10.18	$10.18	95,947
2020-06-02	$9.89	$9.99	$9.79	$9.85	$9.85	229,406
2020-06-01	$10.20	$10.35	$9.92	$10.02	$10.02	222,455
2020-05-29	$9.93	$9.93	$9.69	$9.85	$9.85	300,472
2020-05-28	$10.45	$10.45	$10.21	$10.21	$10.21	605,923
2020-05-27	$10.44	$10.44	$10.06	$10.33	$10.33	526,895
2020-05-26	$10.43	$10.43	$10.23	$10.38	$10.38	169,971
2020-05-22	$8.80	$8.80	$8.73	$8.78	$8.78	104,214
2020-05-21	$8.74	$8.75	$8.58	$8.64	$8.64	126,329
2020-05-20	$8.63	$8.77	$8.63	$8.73	$8.73	232,769
2020-05-19	$8.45	$8.72	$8.45	$8.61	$8.61	306,151
2020-05-18	$8.49	$8.62	$8.46	$8.61	$8.61	385,368
2020-05-15	$8.89	$8.89	$8.36	$8.40	$8.40	172,805
2020-05-14	$8.50	$8.63	$8.38	$8.47	$8.47	169,867
2020-05-13	$8.75	$8.75	$8.56	$8.60	$8.60	222,888
2020-05-12	$9.04	$9.04	$8.77	$8.77	$8.77	236,714
2020-05-11	$9.03	$9.14	$9.03	$9.10	$9.10	176,804
2020-05-08	$8.47	$8.47	$8.28	$8.38	$8.38	173,000
2020-05-07	$8.38	$8.38	$8.11	$8.25	$8.25	348,497
2020-05-06	$8.80	$8.80	$8.64	$8.67	$8.67	189,818
2020-05-05	$8.75	$8.82	$8.69	$8.70	$8.70	159,714
2020-05-04	$8.62	$8.67	$8.52	$8.60	$8.60	164,139
2020-05-01	$8.92	$8.97	$8.63	$8.67	$8.67	128,534
2020-04-30	$9.14	$9.14	$8.91	$8.98	$8.98	179,576
2020-04-29	$8.90	$9.29	$8.90	$9.12	$9.12	191,430
2020-04-28	$8.80	$9.17	$8.80	$8.97	$8.97	205,433
2020-04-27	$8.92	$8.92	$8.46	$8.63	$8.63	224,099
2020-04-24	$8.01	$8.44	$8.01	$8.39	$8.39	144,897
2020-04-23	$8.66	$8.68	$8.42	$8.49	$8.49	137,687
2020-04-22	$8.53	$8.74	$8.41	$8.42	$8.42	147,504
2020-04-21	$8.77	$9.02	$8.68	$8.68	$8.68	184,714
2020-04-20	$8.62	$9.08	$8.62	$8.79	$8.79	215,264
2020-04-17	$9.30	$9.30	$8.65	$8.81	$8.81	209,828
2020-04-16	$9.47	$9.62	$8.91	$8.93	$8.93	189,325
2020-04-15	$9.10	$9.20	$9.01	$9.16	$9.16	150,131
2020-04-14	$9.07	$9.26	$9.00	$9.10	$9.10	423,575
2020-04-13	$9.31	$9.31	$8.93	$9.07	$9.07	231,819
2020-04-09	$9.21	$9.45	$9.13	$9.28	$9.28	176,721
2020-04-08	$8.71	$9.37	$8.71	$9.21	$9.21	195,424
2020-04-07	$8.40	$8.77	$8.40	$8.55	$8.55	391,163
2020-04-06	$8.00	$8.40	$7.76	$8.24	$8.24	454,312
2020-04-03	$8.00	$8.09	$7.85	$7.90	$7.90	381,479
2020-04-02	$8.50	$8.50	$8.23	$8.32	$8.32	253,197
2020-04-01	$8.80	$9.00	$8.50	$8.51	$8.51	279,952
2020-03-31	$8.52	$9.98	$8.52	$9.14	$9.14	320,748
2020-03-30	$9.50	$10.05	$9.47	$9.50	$9.50	408,954
2020-03-27	$10.24	$10.24	$9.54	$9.68	$9.68	241,762
2020-03-26	$10.50	$10.50	$9.45	$9.89	$9.89	199,742
2020-03-25	$9.49	$10.00	$9.16	$9.63	$9.63	182,599
2020-03-24	$8.61	$9.36	$8.61	$9.36	$9.36	319,055
2020-03-23	$9.08	$9.38	$8.52	$8.52	$8.52	317,434
2020-03-20	$8.50	$9.13	$8.50	$8.88	$8.88	173,620
2020-03-19	$8.58	$9.20	$8.41	$8.97	$8.97	271,088
2020-03-18	$9.50	$9.50	$8.74	$8.96	$8.96	336,573
2020-03-17	$8.65	$9.62	$8.65	$9.30	$9.30	352,580
2020-03-16	$8.26	$9.40	$8.26	$9.26	$9.26	521,614
2020-03-13	$9.50	$9.55	$8.90	$9.33	$9.33	324,983
2020-03-12	$10.62	$10.62	$9.86	$10.04	$10.04	289,260
2020-03-11	$11.50	$11.50	$11.03	$11.05	$11.05	375,668
2020-03-10	$11.65	$11.85	$11.00	$11.38	$11.38	384,864
2020-03-09	$11.03	$11.55	$11.03	$11.35	$11.35	560,728
2020-03-06	$11.86	$11.86	$11.73	$11.83	$11.83	301,159
2020-03-05	$12.09	$12.18	$12.02	$12.17	$12.17	237,635
2020-03-04	$12.23	$12.38	$12.23	$12.32	$12.32	171,082
2020-03-03	$12.26	$12.34	$12.11	$12.16	$12.16	617,477
2020-03-02	$12.32	$12.83	$12.12	$12.17	$12.17	275,091
2020-02-28	$11.97	$12.27	$11.95	$12.18	$12.18	371,852
2020-02-27	$11.95	$12.20	$11.95	$11.97	$11.97	241,070
2020-02-26	$12.80	$12.85	$12.65	$12.65	$12.65	260,026
2020-02-25	$12.85	$12.91	$12.66	$12.66	$12.66	334,166
2020-02-24	$13.06	$13.15	$12.85	$12.85	$12.85	190,293
2020-02-21	$13.27	$13.34	$13.26	$13.28	$13.28	228,807
2020-02-20	$13.57	$13.57	$13.28	$13.30	$13.30	218,999
2020-02-19	$13.48	$13.61	$13.48	$13.50	$13.50	132,193
2020-02-18	$13.90	$13.90	$13.58	$13.71	$13.71	102,135
2020-02-14	$14.49	$14.49	$13.96	$13.96	$13.96	235,931
2020-02-13	$14.22	$14.24	$14.16	$14.17	$14.17	92,566
2020-02-12	$13.85	$14.07	$13.85	$13.94	$13.94	259,171
2020-02-11	$14.14	$14.26	$14.14	$14.22	$14.22	190,601
2020-02-10	$14.19	$14.24	$14.14	$14.17	$14.17	168,366
2020-02-07	$14.30	$14.44	$14.28	$14.29	$14.29	117,506
2020-02-06	$14.74	$14.74	$14.38	$14.52	$14.52	103,496
2020-02-05	$14.21	$14.36	$14.21	$14.30	$14.30	103,918
2020-02-04	$13.98	$14.09	$13.98	$14.07	$14.07	168,925
2020-02-03	$13.75	$14.04	$13.75	$13.90	$13.90	123,319
2020-01-31	$14.12	$14.15	$13.93	$13.96	$13.96	101,077
2020-01-30	$14.15	$14.29	$14.10	$14.22	$14.22	191,930
2020-01-29	$14.32	$14.33	$14.14	$14.14	$14.14	204,585
2020-01-28	$14.49	$14.49	$14.26	$14.29	$14.29	150,551
2020-01-27	$14.28	$14.32	$14.18	$14.18	$14.18	109,243
2020-01-24	$14.69	$14.92	$14.69	$14.79	$14.79	124,618
2020-01-23	$14.89	$14.89	$14.67	$14.77	$14.77	86,680
2020-01-22	$14.84	$14.96	$14.84	$14.92	$14.92	137,042
2020-01-21	$15.07	$15.07	$14.98	$15.01	$15.01	67,815
2020-01-17	$15.23	$15.37	$15.23	$15.35	$15.35	81,934
2020-01-16	$15.43	$15.52	$15.28	$15.37	$15.37	66,816
2020-01-15	$15.56	$15.60	$15.53	$15.59	$15.59	73,585
2020-01-14	$15.74	$15.74	$15.54	$15.65	$15.65	454,684
2020-01-13	$15.65	$15.67	$15.53	$15.65	$15.65	38,884
2020-01-10	$15.65	$15.66	$15.58	$15.58	$15.58	423,884
2020-01-09	$15.89	$15.90	$15.75	$15.84	$15.84	287,242
2020-01-08	$15.70	$15.73	$15.50	$15.68	$15.68	1,459,720
2020-01-07	$15.20	$15.53	$15.20	$15.43	$15.43	1,368,837
2020-01-06	$15.30	$15.31	$15.20	$15.28	$15.28	510,751
2020-01-03	$15.30	$15.62	$15.30	$15.50	$15.50	51,944
2020-01-02	$15.62	$15.69	$15.61	$15.63	$15.63	104,763
2019-12-31	$15.51	$15.55	$15.42	$15.52	$15.52	26,928
2019-12-30	$15.62	$15.62	$15.47	$15.50	$15.50	701,516
2019-12-27	$15.68	$15.68	$15.50	$15.54	$15.54	570,814
2019-12-26	$15.36	$15.73	$15.36	$15.54	$15.54	661,081
2019-12-24	$15.48	$15.48	$15.43	$15.45	$15.45	18,293
2019-12-23	$15.50	$15.55	$15.48	$15.54	$15.54	47,135
2019-12-20	$15.57	$15.60	$15.51	$15.51	$15.51	37,448
2019-12-19	$15.46	$15.46	$15.37	$15.43	$15.43	39,312
2019-12-18	$15.56	$15.62	$15.50	$15.52	$15.52	41,299
2019-12-17	$15.72	$15.81	$15.70	$15.75	$15.75	294,630
2019-12-16	$15.52	$15.60	$15.45	$15.56	$15.56	1,153,289
2019-12-13	$15.30	$15.44	$15.30	$15.43	$15.43	525,463
2019-12-12	$15.49	$15.57	$15.49	$15.52	$15.52	54,198
2019-12-11	$15.58	$15.65	$15.43	$15.61	$15.61	143,113
2019-12-10	$15.38	$15.47	$15.32	$15.42	$15.42	188,859
2019-12-09	$15.28	$15.51	$15.28	$15.44	$15.44	52,296
2019-12-06	$15.35	$15.38	$15.25	$15.36	$15.36	26,517
2019-12-05	$15.41	$15.42	$15.34	$15.38	$15.38	30,272
2019-12-04	$15.32	$15.35	$15.30	$15.34	$15.34	22,078
2019-12-03	$15.25	$15.37	$15.25	$15.37	$15.37	47,364
2019-12-02	$15.35	$15.39	$15.30	$15.38	$15.38	59,083
2019-11-29	$15.74	$15.74	$15.48	$15.53	$15.53	7,685
2019-11-27	$15.44	$15.50	$15.43	$15.43	$15.43	36,026
2019-11-26	$15.32	$15.32	$15.24	$15.25	$15.25	24,140
2019-11-25	$15.35	$15.36	$15.30	$15.36	$15.36	36,708
2019-11-22	$15.17	$15.25	$15.16	$15.24	$15.24	38,552
2019-11-21	$15.15	$15.45	$15.15	$15.38	$15.38	35,945
2019-11-20	$15.38	$15.40	$15.32	$15.33	$15.33	38,462
2019-11-19	$15.17	$15.30	$15.16	$15.23	$15.23	53,209
2019-11-18	$15.29	$15.31	$15.26	$15.29	$15.29	26,879
2019-11-15	$15.32	$15.40	$15.31	$15.33	$15.33	37,695
2019-11-14	$15.15	$15.30	$15.15	$15.29	$15.29	37,654
2019-11-13	$15.37	$15.38	$15.29	$15.35	$15.35	40,419
2019-11-12	$15.53	$15.58	$15.50	$15.50	$15.50	34,127
2019-11-11	$15.52	$15.52	$15.37	$15.38	$15.38	27,872
2019-11-08	$15.27	$15.49	$15.27	$15.43	$15.43	16,547
2019-11-07	$15.65	$15.71	$15.63	$15.63	$15.63	197,999
2019-11-06	$15.63	$15.64	$15.44	$15.60	$15.60	42,278
2019-11-05	$15.34	$15.57	$15.33	$15.33	$15.33	47,877
2019-11-04	$15.58	$15.61	$15.57	$15.58	$15.58	31,585
2019-11-01	$15.75	$15.75	$15.51	$15.57	$15.57	22,297
2019-10-31	$15.10	$15.94	$15.10	$15.75	$15.75	26,607
2019-10-30	$15.40	$15.47	$15.36	$15.41	$15.41	21,913
2019-10-29	$15.36	$15.36	$15.19	$15.22	$15.22	12,302
2019-10-28	$15.38	$15.43	$15.28	$15.32	$15.32	44,961
2019-10-25	$15.48	$15.48	$15.33	$15.40	$15.40	17,096
2019-10-24	$15.42	$15.51	$15.33	$15.37	$15.37	20,385
2019-10-23	$15.55	$15.90	$15.43	$15.49	$15.49	24,290
2019-10-22	$15.45	$15.49	$15.43	$15.44	$15.44	33,286
2019-10-21	$15.30	$15.51	$15.30	$15.42	$15.42	28,500
2019-10-18	$15.51	$15.53	$15.47	$15.50	$15.50	21,423
2019-10-17	$15.50	$15.52	$15.42	$15.42	$15.42	20,623
2019-10-16	$15.43	$15.43	$15.37	$15.40	$15.40	20,443
2019-10-15	$15.37	$15.43	$15.36	$15.42	$15.42	19,500
2019-10-14	$15.28	$15.45	$15.28	$15.38	$15.38	28,233
2019-10-11	$15.43	$15.47	$15.33	$15.43	$15.43	23,056
2019-10-10	$15.11	$15.20	$15.11	$15.14	$15.14	28,306
2019-10-09	$15.12	$15.12	$15.06	$15.11	$15.11	25,330
2019-10-08	$15.11	$15.17	$15.05	$15.05	$15.05	32,907
2019-10-07	$15.28	$15.28	$15.22	$15.25	$15.25	29,594
2019-10-04	$15.16	$15.31	$15.15	$15.31	$15.31	31,911
2019-10-03	$15.18	$15.18	$14.99	$15.08	$15.08	49,397
2019-10-02	$15.18	$15.18	$15.06	$15.08	$15.08	77,757
2019-10-01	$15.16	$15.20	$15.12	$15.13	$15.13	47,952
2019-09-30	$14.92	$15.20	$14.80	$14.85	$14.85	29,383
2019-09-27	$15.28	$15.33	$15.25	$15.28	$15.28	38,037
2019-09-26	$15.88	$15.89	$15.61	$15.66	$15.66	14,378
2019-09-25	$15.83	$15.89	$15.82	$15.89	$15.89	22,472
2019-09-24	$15.84	$15.84	$15.65	$15.69	$15.69	31,598
2019-09-23	$15.59	$15.64	$15.58	$15.60	$15.60	18,789
2019-09-20	$15.68	$15.69	$15.60	$15.66	$15.66	17,941
2019-09-19	$15.72	$15.78	$15.72	$15.77	$15.77	18,685
2019-09-18	$15.59	$15.69	$15.59	$15.68	$15.68	42,352
2019-09-17	$15.53	$15.65	$15.53	$15.65	$15.65	250,529
2019-09-16	$15.85	$15.85	$15.61	$15.61	$15.61	72,165
2019-09-13	$15.96	$15.99	$15.92	$15.94	$15.94	25,796
2019-09-12	$15.94	$16.05	$15.76	$15.92	$15.92	16,300
2019-09-11	$15.76	$15.79	$15.75	$15.79	$15.79	12,054
2019-09-10	$15.74	$15.86	$15.74	$15.84	$15.84	122,676
2019-09-09	$15.58	$15.63	$15.57	$15.59	$15.59	23,121
2019-09-06	$15.48	$15.49	$15.41	$15.48	$15.48	29,532
2019-09-05	$15.49	$15.69	$15.43	$15.51	$15.51	43,616
2019-09-04	$15.55	$15.57	$15.50	$15.54	$15.54	81,142
2019-09-03	$15.61	$15.68	$15.61	$15.66	$15.66	69,962
2019-08-30	$15.56	$15.63	$15.54	$15.57	$15.57	51,241
2019-08-29	$15.55	$15.58	$15.53	$15.54	$15.54	61,220
2019-08-28	$15.40	$15.42	$15.33	$15.33	$15.33	108,161
2019-08-27	$15.46	$15.58	$15.44	$15.47	$15.47	45,702
2019-08-26	$15.47	$15.54	$15.41	$15.48	$15.48	36,119
2019-08-23	$15.26	$15.43	$15.26	$15.36	$15.36	14,241
2019-08-22	$15.28	$15.28	$15.22	$15.26	$15.26	32,402
2019-08-21	$15.28	$15.29	$15.25	$15.28	$15.28	23,486
2019-08-20	$15.41	$15.46	$15.39	$15.39	$15.39	88,924
2019-08-19	$15.45	$15.59	$15.45	$15.53	$15.53	36,789
2019-08-16	$15.42	$15.48	$15.39	$15.45	$15.45	67,576
2019-08-15	$15.37	$15.47	$15.36	$15.47	$15.47	111,548
2019-08-14	$15.36	$15.38	$15.26	$15.26	$15.26	73,699
2019-08-13	$15.34	$15.62	$15.34	$15.51	$15.51	47,333
2019-08-12	$15.61	$15.70	$15.49	$15.55	$15.55	46,852
2019-08-09	$15.88	$15.88	$15.57	$15.61	$15.61	53,155
2019-08-08	$15.47	$15.81	$15.47	$15.72	$15.72	26,157
2019-08-07	$15.53	$15.62	$15.51	$15.57	$15.57	53,046
2019-08-06	$15.36	$15.36	$15.21	$15.33	$15.33	148,432
2019-08-05	$15.33	$15.39	$15.23	$15.23	$15.23	41,749
2019-08-02	$15.39	$15.51	$15.36	$15.40	$15.40	18,156
2019-08-01	$15.24	$15.51	$15.23	$15.32	$15.32	43,579
2019-07-31	$15.78	$15.78	$15.50	$15.59	$15.59	47,290
2019-07-30	$15.54	$15.78	$15.54	$15.70	$15.70	40,120
2019-07-29	$15.67	$15.73	$15.64	$15.66	$15.66	20,889
2019-07-26	$15.64	$15.72	$15.64	$15.70	$15.70	21,407
2019-07-25	$15.80	$15.96	$15.69	$15.77	$15.77	19,618
2019-07-24	$15.88	$15.96	$15.87	$15.96	$15.96	20,213
2019-07-23	$15.92	$15.93	$15.83	$15.84	$15.84	29,514
2019-07-22	$15.94	$15.97	$15.89	$15.90	$15.90	45,641
2019-07-19	$16.07	$16.14	$16.05	$16.05	$16.05	27,201
2019-07-18	$15.89	$16.04	$15.84	$16.04	$16.04	22,302
2019-07-17	$15.95	$16.01	$15.94	$15.95	$15.95	44,151
2019-07-16	$16.04	$16.09	$16.00	$16.06	$16.06	35,144
2019-07-15	$16.12	$16.13	$16.05	$16.06	$16.06	35,293
2019-07-12	$15.87	$16.14	$15.86	$16.06	$16.06	31,835
2019-07-11	$16.05	$16.05	$15.91	$15.94	$15.94	27,536
2019-07-10	$15.88	$15.90	$15.82	$15.87	$15.87	60,126
2019-07-09	$15.82	$15.89	$15.81	$15.86	$15.86	32,343
2019-07-08	$16.11	$16.11	$16.04	$16.04	$16.04	12,560
2019-07-05	$16.27	$16.33	$16.09	$16.29	$16.29	10,608
2019-07-03	$16.36	$16.40	$16.32	$16.40	$16.40	12,245
2019-07-02	$15.94	$16.20	$15.94	$16.20	$16.20	93,507
2019-07-01	$16.14	$16.15	$16.06	$16.07	$16.07	45,910
2019-06-28	$15.81	$15.94	$15.81	$15.92	$15.92	47,188
2019-06-27	$15.75	$15.89	$15.75	$15.85	$15.85	24,041
2019-06-26	$16.02	$16.02	$15.83	$15.87	$15.87	17,357
2019-06-25	$16.06	$16.06	$15.93	$15.97	$15.97	33,114
2019-06-24	$15.79	$15.95	$15.79	$15.87	$15.87	30,867
2019-06-21	$15.88	$15.95	$15.88	$15.91	$15.91	24,369
2019-06-20	$16.16	$16.19	$16.13	$16.17	$16.17	33,580
2019-06-19	$16.03	$16.14	$16.02	$16.09	$16.09	23,868
2019-06-18	$16.11	$16.16	$16.07	$16.10	$16.10	55,869
2019-06-17	$16.04	$16.20	$16.04	$16.17	$16.17	43,332
2019-06-14	$16.24	$16.25	$16.02	$16.20	$16.20	32,853
2019-06-13	$16.01	$16.19	$16.01	$16.06	$16.06	39,027
2019-06-12	$16.05	$16.12	$16.00	$16.03	$16.03	69,945
2019-06-11	$15.96	$16.10	$15.96	$16.04	$16.04	138,434
2019-06-10	$15.96	$16.07	$15.96	$16.05	$16.05	44,853
2019-06-07	$16.06	$16.06	$16.01	$16.01	$16.01	33,913
2019-06-06	$16.09	$16.21	$16.07	$16.19	$16.19	62,813
2019-06-05	$15.78	$15.98	$15.78	$15.96	$15.96	67,516
2019-06-04	$15.43	$15.68	$15.43	$15.68	$15.68	179,508
2019-06-03	$15.67	$15.75	$15.66	$15.69	$15.69	141,297
2019-05-31	$15.38	$15.65	$15.38	$15.60	$15.60	66,808
2019-05-30	$15.54	$15.71	$15.54	$15.66	$15.66	59,021
2019-05-29	$15.75	$15.75	$15.64	$15.67	$15.67	90,710
2019-05-28	$15.94	$15.94	$15.82	$15.86	$15.86	50,960
2019-05-24	$16.08	$16.17	$16.08	$16.16	$16.16	33,441
2019-05-23	$16.03	$16.03	$15.95	$15.97	$15.97	867,948
2019-05-22	$15.99	$15.99	$15.88	$15.88	$15.88	548,617
2019-05-21	$16.19	$16.27	$16.19	$16.27	$16.27	51,915
2019-05-20	$16.22	$16.23	$16.10	$16.15	$16.15	26,463
2019-05-17	$16.19	$16.32	$16.19	$16.23	$16.23	45,161
2019-05-16	$16.48	$16.51	$16.42	$16.42	$16.42	61,320
2019-05-15	$16.00	$16.31	$16.00	$16.30	$16.30	75,328
2019-05-14	$16.28	$16.31	$16.20	$16.24	$16.24	94,349
2019-05-13	$16.39	$16.39	$16.27	$16.28	$16.28	52,375
2019-05-10	$16.34	$16.43	$16.25	$16.41	$16.41	46,803
2019-05-09	$16.16	$16.26	$16.11	$16.23	$16.23	43,197
2019-05-08	$16.39	$16.68	$16.39	$16.56	$16.56	462,398
2019-05-07	$17.16	$17.19	$16.94	$16.96	$16.96	310,824
2019-05-06	$16.35	$16.40	$16.02	$16.38	$16.38	50,206
2019-05-03	$16.00	$16.35	$16.00	$16.35	$16.35	16,406
2019-05-02	$16.00	$16.41	$16.00	$16.15	$16.15	26,735
2019-05-01	$16.20	$16.44	$16.05	$16.30	$16.30	45,996
2019-04-30	$15.95	$16.55	$15.95	$16.04	$16.04	85,152
2019-04-29	$16.61	$16.61	$16.00	$16.00	$16.00	39,729
2019-04-26	$16.71	$16.71	$16.15	$16.35	$16.35	37,200
2019-04-25	$16.56	$16.61	$16.56	$16.57	$16.57	53,577
2019-04-24	$16.46	$16.50	$16.41	$16.44	$16.44	49,731
2019-04-23	$16.58	$16.60	$16.55	$16.60	$16.60	60,243
2019-04-22	$16.54	$16.54	$16.50	$16.52	$16.52	42,700
2019-04-18	$16.93	$17.00	$16.87	$16.90	$16.90	29,492
2019-04-17	$16.93	$16.94	$16.90	$16.90	$16.90	16,846
2019-04-16	$16.99	$17.04	$16.97	$16.98	$16.98	27,454
2019-04-15	$17.07	$17.09	$17.03	$17.03	$17.03	31,104
2019-04-12	$17.06	$17.09	$17.06	$17.08	$17.08	24,542
2019-04-11	$17.06	$17.10	$17.01	$17.03	$17.03	31,215
2019-04-10	$16.96	$17.02	$16.96	$17.00	$17.00	34,168
2019-04-09	$17.02	$17.02	$16.95	$16.95	$16.95	38,222
2019-04-08	$17.20	$17.21	$17.17	$17.20	$17.20	17,695
2019-04-05	$17.33	$17.38	$17.32	$17.34	$17.34	54,673
2019-04-04	$17.23	$17.26	$17.20	$17.24	$17.24	25,662
2019-04-03	$17.32	$17.33	$17.27	$17.27	$17.27	52,033
2019-04-02	$17.22	$17.25	$17.21	$17.21	$17.21	18,297
2019-04-01	$17.43	$17.46	$17.41	$17.44	$17.44	20,744
2019-03-29	$17.53	$17.59	$17.53	$17.58	$17.58	14,115
2019-03-28	$17.47	$17.50	$17.45	$17.49	$17.49	31,773
2019-03-27	$17.44	$17.57	$17.31	$17.33	$17.33	63,105
2019-03-26	$17.67	$17.67	$17.57	$17.59	$17.59	36,235
2019-03-25	$17.42	$17.47	$17.36	$17.44	$17.44	36,931
2019-03-22	$17.47	$17.48	$17.42	$17.42	$17.42	47,592
2019-03-21	$17.31	$17.47	$17.31	$17.45	$17.45	24,321
2019-03-20	$17.30	$17.46	$17.25	$17.34	$17.34	56,311
2019-03-19	$17.59	$17.59	$17.48	$17.53	$17.53	69,541
2019-03-18	$17.54	$17.60	$17.50	$17.54	$17.54	728,429
2019-03-15	$17.61	$17.65	$17.57	$17.58	$17.58	98,144
2019-03-14	$17.41	$17.49	$17.41	$17.45	$17.45	14,623
2019-03-13	$17.80	$17.80	$17.71	$17.74	$17.74	14,713
2019-03-12	$17.87	$17.87	$17.79	$17.80	$17.80	25,023
2019-03-11	$17.74	$17.84	$17.74	$17.83	$17.83	27,970
2019-03-08	$17.25	$17.74	$17.25	$17.63	$17.63	21,298
2019-03-07	$17.96	$17.97	$17.84	$17.87	$17.87	48,314
2019-03-06	$17.80	$17.82	$17.74	$17.77	$17.77	46,349
2019-03-05	$17.80	$17.88	$17.80	$17.85	$17.85	24,655
2019-03-04	$18.13	$18.13	$17.78	$17.82	$17.82	18,806
2019-03-01	$17.98	$18.01	$17.94	$17.98	$17.98	14,005
2019-02-28	$18.32	$18.32	$18.18	$18.24	$18.24	22,411
2019-02-27	$18.44	$18.49	$18.42	$18.43	$18.43	35,439
2019-02-26	$18.30	$18.45	$18.30	$18.41	$18.41	16,495
2019-02-25	$18.48	$18.51	$18.42	$18.46	$18.46	40,761
2019-02-22	$18.38	$18.46	$18.37	$18.41	$18.41	11,422
2019-02-21	$18.33	$18.33	$18.23	$18.28	$18.28	11,990
2019-02-20	$18.29	$18.38	$18.27	$18.32	$18.32	16,749
2019-02-19	$18.38	$18.38	$18.29	$18.36	$18.36	16,790
2019-02-15	$18.27	$18.42	$18.27	$18.40	$18.40	18,711
2019-02-14	$18.09	$18.17	$18.09	$18.14	$18.14	10,898
2019-02-13	$18.22	$18.22	$18.12	$18.16	$18.16	25,041
2019-02-12	$18.25	$18.25	$18.18	$18.18	$18.18	22,267
2019-02-11	$18.20	$18.26	$18.19	$18.23	$18.23	30,323
2019-02-08	$18.25	$18.30	$18.21	$18.28	$18.28	8,010
2019-02-07	$18.29	$18.29	$18.14	$18.15	$18.15	29,641
2019-02-06	$18.51	$18.52	$18.40	$18.43	$18.43	41,590
2019-02-05	$18.60	$18.60	$18.56	$18.58	$18.58	18,672
2019-02-04	$18.45	$18.57	$18.45	$18.54	$18.54	10,497
2019-02-01	$18.46	$18.54	$18.42	$18.46	$18.46	47,910
2019-01-31	$18.25	$18.46	$17.60	$18.46	$18.46	38,411
2019-01-30	$18.02	$18.23	$18.01	$18.22	$18.22	16,813
2019-01-29	$18.16	$18.19	$18.09	$18.12	$18.12	14,288
2019-01-28	$17.86	$17.93	$17.83	$17.89	$17.89	40,234
2019-01-25	$18.09	$18.12	$18.06	$18.09	$18.09	15,106
2019-01-24	$18.17	$18.17	$18.07	$18.16	$18.16	54,206
2019-01-23	$17.90	$17.90	$17.80	$17.84	$17.84	28,035
2019-01-22	$18.13	$18.13	$18.02	$18.07	$18.07	50,013
2019-01-18	$18.11	$18.22	$18.11	$18.15	$18.15	46,267
2019-01-17	$17.94	$18.15	$17.94	$18.11	$18.11	29,286
2019-01-16	$18.13	$18.20	$18.07	$18.17	$18.17	71,164
2019-01-15	$18.13	$18.14	$18.06	$18.11	$18.11	31,412
2019-01-14	$17.90	$18.05	$17.90	$17.98	$17.98	64,737
2019-01-11	$18.05	$18.06	$17.94	$18.01	$18.01	57,143
2019-01-10	$18.05	$18.09	$17.96	$18.04	$18.04	23,214
2019-01-09	$17.89	$17.93	$17.83	$17.92	$17.92	31,542
2019-01-08	$17.86	$17.88	$17.75	$17.85	$17.85	35,890
2019-01-07	$17.98	$18.11	$17.98	$18.05	$18.05	27,971
2019-01-04	$17.47	$17.83	$17.47	$17.75	$17.75	33,440
2019-01-03	$17.82	$17.83	$17.76	$17.80	$17.80	34,899
2019-01-02	$17.63	$17.76	$17.62	$17.72	$17.72	32,485
2018-12-31	$17.70	$17.72	$17.59	$17.68	$17.68	120,884
2018-12-28	$17.62	$17.67	$17.55	$17.66	$17.66	51,710
2018-12-27	$17.40	$17.53	$17.32	$17.51	$17.51	87,376
2018-12-26	$17.36	$17.48	$17.35	$17.45	$17.45	63,517
2018-12-24	$17.15	$17.15	$17.05	$17.10	$17.10	31,337
2018-12-21	$17.24	$17.24	$17.04	$17.09	$17.09	44,947
2018-12-20	$17.22	$17.33	$17.17	$17.30	$17.30	49,495
2018-12-19	$17.55	$17.68	$17.40	$17.46	$17.46	26,843
2018-12-18	$17.24	$17.36	$17.24	$17.32	$17.32	53,893
2018-12-17	$17.36	$17.43	$17.31	$17.33	$17.33	27,371
2018-12-14	$17.35	$17.46	$17.35	$17.41	$17.41	40,022
2018-12-13	$17.48	$17.48	$17.33	$17.37	$17.37	35,561
2018-12-12	$17.31	$17.54	$17.31	$17.48	$17.48	19,717
2018-12-11	$17.37	$17.53	$17.16	$17.26	$17.26	62,176
2018-12-10	$17.13	$17.13	$16.97	$17.08	$17.08	49,138
2018-12-07	$17.72	$17.83	$17.58	$17.68	$17.68	52,024
2018-12-06	$17.15	$17.74	$17.15	$17.60	$17.60	33,717
2018-12-04	$17.95	$17.99	$17.72	$17.76	$17.76	36,872
2018-12-03	$18.14	$18.14	$18.02	$18.13	$18.13	37,751
2018-11-30	$18.00	$18.05	$17.91	$18.02	$18.02	50,527
2018-11-29	$18.09	$18.13	$18.04	$18.10	$18.10	31,077
2018-11-28	$17.62	$17.79	$17.62	$17.77	$17.77	33,980
2018-11-27	$18.12	$18.21	$18.12	$18.15	$18.15	44,433
2018-11-26	$17.98	$18.02	$17.92	$17.99	$17.99	39,725
2018-11-23	$18.82	$18.82	$18.32	$18.60	$18.60	8,881
2018-11-21	$18.45	$18.59	$18.45	$18.53	$18.53	128,411
2018-11-20	$18.66	$18.67	$18.55	$18.62	$18.62	55,757
2018-11-19	$18.48	$18.62	$18.48	$18.51	$18.51	20,226
2018-11-16	$18.63	$18.67	$18.52	$18.62	$18.62	17,508
2018-11-15	$18.48	$18.66	$18.48	$18.61	$18.61	47,375
2018-11-14	$18.46	$18.49	$18.38	$18.43	$18.43	42,367
2018-11-13	$17.97	$18.11	$17.91	$18.11	$18.11	60,364
2018-11-12	$17.96	$17.96	$17.67	$17.89	$17.89	23,536
2018-11-09	$17.90	$17.90	$17.55	$17.80	$17.80	13,925
2018-11-08	$17.22	$17.58	$17.22	$17.49	$17.49	29,732
2018-11-07	$17.42	$17.61	$17.42	$17.58	$17.58	39,459
2018-11-06	$17.30	$17.31	$17.21	$17.28	$17.28	49,941
2018-11-05	$17.60	$17.63	$17.57	$17.59	$17.59	45,349
2018-11-02	$17.30	$17.35	$17.17	$17.22	$17.22	24,552
2018-11-01	$17.46	$17.57	$17.40	$17.52	$17.52	16,252
2018-10-31	$17.30	$17.94	$16.88	$17.70	$17.70	19,497
2018-10-30	$17.28	$17.41	$17.28	$17.39	$17.39	106,566
2018-10-29	$17.29	$17.39	$17.19	$17.26	$17.26	166,180
2018-10-26	$16.80	$16.97	$16.80	$16.87	$16.87	77,899
2018-10-25	$16.84	$17.01	$16.84	$16.96	$16.96	55,610
2018-10-24	$16.89	$16.99	$16.74	$16.78	$16.78	40,025
2018-10-23	$17.00	$17.14	$16.95	$17.09	$17.09	83,244
2018-10-22	$17.25	$17.35	$17.20	$17.25	$17.25	34,561
2018-10-19	$17.22	$17.32	$17.21	$17.25	$17.25	34,849
2018-10-18	$17.21	$17.31	$17.15	$17.20	$17.20	92,849
2018-10-17	$17.11	$17.22	$17.11	$17.13	$17.13	73,812
2018-10-16	$17.05	$17.21	$17.05	$17.19	$17.19	44,034
2018-10-15	$17.15	$17.26	$17.15	$17.22	$17.22	61,768
2018-10-12	$16.58	$16.90	$16.58	$16.85	$16.85	75,884
2018-10-11	$16.89	$16.89	$16.50	$16.64	$16.64	244,177
2018-10-10	$16.89	$17.00	$16.81	$16.84	$16.84	236,244
2018-10-09	$17.13	$17.18	$17.10	$17.16	$17.16	26,068
2018-10-08	$17.64	$17.64	$17.54	$17.62	$17.62	33,465
2018-10-05	$17.58	$17.58	$17.49	$17.53	$17.53	48,414
2018-10-04	$17.47	$17.56	$17.45	$17.54	$17.54	34,241
2018-10-03	$17.54	$17.54	$17.41	$17.45	$17.45	17,573
2018-10-02	$17.61	$17.66	$17.54	$17.64	$17.64	11,204
2018-10-01	$17.69	$17.81	$17.69	$17.78	$17.78	29,103
2018-09-28	$17.98	$17.98	$17.85	$17.87	$17.87	22,625
2018-09-27	$18.22	$18.35	$18.22	$18.32	$18.32	10,000
2018-09-26	$18.32	$18.34	$18.14	$18.24	$18.24	9,601
2018-09-25	$18.07	$18.24	$18.07	$18.21	$18.21	15,286
2018-09-24	$17.85	$17.85	$17.73	$17.76	$17.76	29,921
2018-09-21	$17.85	$17.90	$17.82	$17.89	$17.89	13,322
2018-09-20	$17.92	$17.92	$17.80	$17.86	$17.86	17,478
2018-09-19	$17.99	$18.18	$17.99	$18.15	$18.15	12,261
2018-09-18	$18.55	$18.55	$18.46	$18.52	$18.52	15,600
2018-09-17	$17.84	$17.90	$17.79	$17.84	$17.84	30,450
2018-09-14	$17.72	$17.86	$17.72	$17.79	$17.79	16,916
2018-09-13	$17.89	$17.92	$17.85	$17.88	$17.88	9,959
2018-09-12	$17.89	$17.93	$17.80	$17.90	$17.90	18,134
2018-09-11	$17.81	$17.85	$17.76	$17.85	$17.85	20,402
2018-09-10	$18.03	$18.03	$17.93	$17.96	$17.96	12,248
2018-09-07	$17.93	$17.99	$17.93	$17.95	$17.95	18,119
2018-09-06	$17.92	$17.95	$17.84	$17.91	$17.91	20,269
2018-09-05	$18.03	$18.06	$17.98	$18.00	$18.00	28,889
2018-09-04	$18.16	$18.16	$18.09	$18.15	$18.15	52,450
2018-08-31	$17.93	$18.03	$17.93	$17.95	$17.95	15,054
2018-08-30	$17.85	$17.91	$17.83	$17.88	$17.88	18,555
2018-08-29	$17.77	$17.77	$17.71	$17.76	$17.76	12,730
2018-08-28	$17.75	$17.83	$17.74	$17.75	$17.75	27,547
2018-08-27	$17.95	$17.95	$17.85	$17.85	$17.85	14,181
2018-08-24	$17.72	$17.98	$17.72	$17.97	$17.97	12,115
2018-08-23	$17.98	$18.06	$17.98	$18.06	$18.06	16,098
2018-08-22	$18.10	$18.13	$18.06	$18.10	$18.10	13,814
2018-08-21	$18.17	$18.17	$18.11	$18.14	$18.14	11,935
2018-08-20	$18.01	$18.44	$18.00	$18.15	$18.15	35,164
2018-08-17	$17.98	$18.09	$17.98	$18.04	$18.04	15,094
2018-08-16	$17.81	$17.90	$17.80	$17.84	$17.84	30,811
2018-08-15	$17.79	$17.94	$17.79	$17.83	$17.83	13,832
2018-08-14	$18.04	$18.10	$17.99	$18.07	$18.07	12,150
2018-08-13	$17.87	$17.98	$17.87	$17.93	$17.93	11,899
2018-08-10	$18.28	$18.28	$17.98	$17.98	$17.98	16,852
2018-08-09	$18.09	$18.16	$18.09	$18.09	$18.09	15,964
2018-08-08	$18.01	$18.05	$18.01	$18.03	$18.03	19,690
2018-08-07	$17.66	$17.88	$17.66	$17.82	$17.82	16,891
2018-08-06	$17.73	$17.82	$17.73	$17.80	$17.80	16,911
2018-08-03	$17.85	$17.90	$17.85	$17.90	$17.90	12,362
2018-08-02	$17.94	$17.98	$17.87	$17.91	$17.91	47,789
2018-08-01	$18.23	$18.23	$18.10	$18.13	$18.13	776,740
2018-07-31	$18.20	$18.30	$17.69	$17.82	$17.82	418,799
2018-07-30	$19.16	$19.16	$19.02	$19.05	$19.05	11,732
2018-07-27	$19.30	$19.41	$19.20	$19.23	$19.23	19,315
2018-07-26	$18.93	$19.00	$18.93	$18.97	$18.97	51,287
2018-07-25	$18.82	$18.89	$18.75	$18.89	$18.89	15,494
2018-07-24	$18.81	$18.85	$18.71	$18.78	$18.78	15,586
2018-07-23	$18.83	$18.88	$18.83	$18.83	$18.83	9,102
2018-07-20	$18.62	$18.72	$18.62	$18.68	$18.68	37,319
2018-07-19	$18.28	$18.39	$18.21	$18.39	$18.39	84,101
2018-07-18	$17.97	$18.05	$17.97	$18.02	$18.02	33,960
2018-07-17	$17.86	$17.97	$17.83	$17.92	$17.92	28,008
2018-07-16	$17.60	$17.65	$17.55	$17.60	$17.60	34,447
2018-07-13	$17.56	$17.58	$17.49	$17.49	$17.49	20,128
2018-07-12	$17.37	$17.50	$17.37	$17.42	$17.42	33,417
2018-07-11	$17.55	$17.55	$17.37	$17.43	$17.43	29,238
2018-07-10	$17.53	$17.54	$17.46	$17.51	$17.51	28,135
2018-07-09	$17.47	$17.57	$17.47	$17.53	$17.53	18,739
2018-07-06	$17.61	$17.65	$17.43	$17.47	$17.47	22,420
2018-07-05	$17.50	$17.59	$17.39	$17.57	$17.57	17,174
2018-07-03	$17.50	$17.58	$17.39	$17.45	$17.45	8,672
2018-07-02	$17.34	$17.43	$17.24	$17.25	$17.25	26,956
2018-06-29	$17.71	$17.75	$17.64	$17.65	$17.65	44,888
2018-06-28	$17.71	$17.77	$17.70	$17.77	$17.77	23,132
2018-06-27	$18.14	$18.22	$18.06	$18.11	$18.11	15,237
2018-06-26	$18.42	$18.45	$18.36	$18.40	$18.40	12,797
2018-06-25	$18.18	$18.44	$18.18	$18.33	$18.33	19,167
2018-06-22	$18.85	$18.85	$18.55	$18.63	$18.63	36,904
2018-06-21	$18.44	$18.65	$18.44	$18.60	$18.60	8,762
2018-06-20	$18.61	$18.71	$18.60	$18.69	$18.69	28,828
2018-06-19	$18.69	$18.78	$18.65	$18.72	$18.72	15,295
2018-06-18	$19.10	$19.18	$19.09	$19.09	$19.09	19,358
2018-06-15	$19.37	$19.39	$19.32	$19.36	$19.36	14,673
2018-06-14	$19.73	$19.73	$19.62	$19.62	$19.62	22,801
2018-06-13	$19.69	$19.73	$19.56	$19.65	$19.65	34,152
2018-06-12	$19.64	$19.64	$19.39	$19.48	$19.48	59,011
2018-06-11	$19.54	$19.55	$19.50	$19.51	$19.51	52,714
2018-06-08	$19.50	$19.50	$19.40	$19.47	$19.47	41,450
2018-06-07	$19.87	$19.87	$19.43	$19.59	$19.59	19,406
2018-06-06	$19.28	$19.28	$19.15	$19.24	$19.24	18,402
2018-06-05	$19.25	$19.28	$19.05	$19.10	$19.10	18,792
2018-06-04	$19.31	$19.35	$19.28	$19.30	$19.30	42,407
2018-06-01	$19.38	$19.38	$19.25	$19.34	$19.34	15,251
2018-05-31	$19.64	$19.64	$19.29	$19.38	$19.38	26,675
2018-05-30	$19.73	$19.78	$19.62	$19.72	$19.72	24,212
2018-05-29	$19.65	$19.78	$19.65	$19.78	$19.78	18,790
2018-05-25	$19.56	$19.59	$19.48	$19.58	$19.58	8,290
2018-05-24	$18.92	$19.16	$18.92	$19.14	$19.14	15,953
2018-05-23	$18.96	$18.99	$18.93	$18.99	$18.99	12,367
2018-05-22	$18.42	$18.67	$18.42	$18.61	$18.61	18,196
2018-05-21	$18.52	$18.62	$18.52	$18.53	$18.53	19,386
2018-05-18	$18.40	$18.53	$18.40	$18.50	$18.50	29,473
2018-05-17	$18.40	$18.42	$18.35	$18.39	$18.39	15,079
2018-05-16	$18.35	$18.58	$18.35	$18.50	$18.50	16,651
2018-05-15	$18.27	$18.35	$18.27	$18.27	$18.27	11,257
2018-05-14	$18.28	$18.35	$18.28	$18.32	$18.32	50,467
2018-05-11	$18.23	$18.30	$18.23	$18.29	$18.29	12,046
2018-05-10	$18.18	$18.25	$18.13	$18.25	$18.25	10,390
2018-05-09	$18.49	$18.52	$18.40	$18.52	$18.52	18,479
2018-05-08	$18.85	$18.97	$18.85	$18.97	$18.97	16,461
2018-05-07	$19.12	$19.12	$18.89	$18.91	$18.91	12,074
2018-05-04	$18.96	$19.13	$18.96	$19.05	$19.05	19,895
2018-05-03	$18.89	$18.96	$18.88	$18.89	$18.89	19,195
2018-05-02	$18.94	$18.98	$18.84	$18.92	$18.92	20,583
2018-05-01	$19.28	$19.39	$19.28	$19.33	$19.33	16,044
2018-04-30	$19.92	$19.92	$19.70	$19.77	$19.77	17,692
2018-04-27	$18.77	$19.92	$18.77	$19.92	$19.92	9,807
2018-04-26	$19.78	$19.82	$19.72	$19.82	$19.82	16,930
2018-04-25	$19.56	$19.73	$19.56	$19.69	$19.69	24,526
2018-04-24	$19.83	$19.86	$19.74	$19.74	$19.74	22,154
2018-04-23	$19.64	$19.64	$19.54	$19.58	$19.58	18,320
2018-04-20	$19.65	$19.68	$19.52	$19.67	$19.67	11,176
2018-04-19	$19.47	$19.50	$19.38	$19.44	$19.44	11,435
2018-04-18	$19.60	$19.74	$19.60	$19.71	$19.71	15,362
2018-04-17	$19.82	$19.87	$19.75	$19.82	$19.82	14,511
2018-04-16	$19.75	$19.78	$19.69	$19.76	$19.76	11,194
2018-04-13	$19.61	$19.70	$19.58	$19.62	$19.62	18,082
2018-04-12	$19.70	$19.78	$19.66	$19.76	$19.76	16,057
2018-04-11	$19.83	$20.10	$19.83	$19.92	$19.92	61,052
2018-04-10	$20.10	$20.11	$20.03	$20.04	$20.04	96,708
2018-04-09	$20.15	$20.23	$20.05	$20.17	$20.17	314,640
2018-04-06	$20.13	$20.38	$19.88	$20.10	$20.10	17,539
2018-04-05	$20.44	$20.79	$20.44	$20.62	$20.62	15,114
2018-04-04	$20.40	$20.54	$20.36	$20.49	$20.49	11,803
2018-04-03	$20.33	$20.43	$20.33	$20.43	$20.43	17,237
2018-04-02	$19.94	$20.26	$19.94	$20.15	$20.15	80,750
2018-03-29	$20.31	$20.38	$20.27	$20.37	$20.37	40,373
2018-03-28	$20.04	$20.11	$20.04	$20.08	$20.08	17,026
2018-03-27	$20.06	$20.09	$19.85	$19.95	$19.95	12,978
2018-03-26	$19.97	$20.08	$19.95	$20.02	$20.02	20,462
2018-03-23	$20.22	$20.22	$19.96	$19.98	$19.98	13,870
2018-03-22	$20.23	$20.25	$20.22	$20.25	$20.25	10,547
2018-03-21	$20.84	$20.89	$20.47	$20.79	$20.79	19,016
2018-03-20	$20.78	$20.85	$20.60	$20.79	$20.79	15,093
2018-03-19	$20.50	$20.50	$20.26	$20.30	$20.30	10,164
2018-03-16	$20.38	$20.43	$20.32	$20.38	$20.38	22,938
2018-03-15	$20.34	$20.37	$20.23	$20.30	$20.30	7,384
2018-03-14	$20.09	$20.16	$20.09	$20.16	$20.16	11,519
2018-03-13	$20.04	$20.10	$19.95	$20.07	$20.07	9,436
2018-03-12	$19.89	$20.01	$19.85	$19.95	$19.95	23,977
2018-03-09	$19.75	$19.84	$19.72	$19.84	$19.84	12,899
2018-03-08	$20.27	$20.27	$19.91	$20.05	$20.05	11,765
2018-03-07	$19.84	$20.04	$19.84	$19.92	$19.92	25,218
2018-03-06	$19.90	$20.06	$19.90	$20.03	$20.03	33,372
2018-03-05	$19.86	$20.07	$19.86	$20.00	$20.00	23,421
2018-03-02	$19.66	$19.88	$19.62	$19.88	$19.88	13,639
2018-03-01	$19.63	$19.95	$19.63	$19.79	$19.79	31,567
2018-02-28	$19.36	$19.80	$19.36	$19.66	$19.66	32,101
2018-02-27	$19.14	$19.14	$18.88	$18.96	$18.96	12,461
2018-02-26	$19.01	$19.17	$19.01	$19.12	$19.12	9,752
2018-02-23	$18.90	$19.04	$18.90	$19.02	$19.02	18,510
2018-02-22	$18.77	$18.82	$18.71	$18.74	$18.74	18,139
2018-02-21	$18.69	$18.79	$18.55	$18.61	$18.61	17,033
2018-02-20	$18.72	$18.89	$18.66	$18.74	$18.74	16,045
2018-02-16	$18.74	$18.90	$18.74	$18.90	$18.90	12,639
2018-02-15	$18.45	$18.59	$18.35	$18.51	$18.51	16,356
2018-02-14	$18.30	$18.50	$18.26	$18.49	$18.49	30,603
2018-02-13	$18.00	$18.02	$17.95	$17.99	$17.99	22,642
2018-02-12	$17.90	$18.83	$17.90	$18.53	$18.53	28,829
2018-02-09	$18.20	$18.23	$17.95	$18.18	$18.18	18,111
2018-02-08	$18.45	$18.45	$17.99	$18.00	$18.00	28,975
2018-02-07	$18.22	$18.46	$18.22	$18.41	$18.41	22,579
2018-02-06	$18.03	$18.43	$18.03	$18.40	$18.40	26,109
2018-02-05	$18.62	$18.62	$18.18	$18.23	$18.23	17,980
2018-02-02	$18.84	$18.84	$18.66	$18.72	$18.72	22,747
2018-02-01	$19.04	$19.12	$18.94	$19.04	$19.04	23,589
2018-01-31	$18.79	$19.72	$18.78	$19.72	$19.72	43,391
2018-01-30	$19.07	$19.13	$19.02	$19.12	$19.12	27,467
2018-01-29	$19.24	$19.34	$19.09	$19.32	$19.32	26,094
2018-01-26	$19.22	$19.36	$19.22	$19.34	$19.34	17,490
2018-01-25	$19.37	$19.44	$19.23	$19.37	$19.37	22,650
2018-01-24	$19.61	$19.63	$19.37	$19.48	$19.48	149,966
2018-01-23	$19.53	$19.57	$19.48	$19.57	$19.57	17,438
2018-01-22	$19.53	$19.55	$19.49	$19.55	$19.55	22,504
2018-01-19	$19.49	$19.56	$19.49	$19.55	$19.55	30,527
2018-01-18	$19.31	$19.49	$19.16	$19.23	$19.23	24,011
2018-01-17	$19.38	$19.47	$19.36	$19.44	$19.44	199,937
2018-01-16	$19.48	$19.64	$19.31	$19.46	$19.46	19,638
2018-01-12	$19.70	$19.97	$19.70	$19.95	$19.95	19,077
2018-01-11	$20.01	$20.01	$19.78	$19.91	$19.91	16,024
2018-01-10	$19.77	$19.80	$19.70	$19.79	$19.79	29,848
2018-01-09	$20.06	$20.06	$19.85	$19.92	$19.92	20,981
2018-01-08	$19.62	$19.85	$19.62	$19.69	$19.69	16,633
2018-01-05	$19.53	$19.64	$19.49	$19.64	$19.64	19,479
2018-01-04	$19.78	$19.78	$19.67	$19.76	$19.76	13,432
2018-01-03	$19.68	$19.85	$19.68	$19.83	$19.83	40,360
2018-01-02	$19.47	$19.68	$19.47	$19.63	$19.63	10,906
2017-12-29	$19.61	$19.70	$19.59	$19.59	$19.59	19,455
2017-12-28	$19.60	$19.60	$19.55	$19.59	$19.59	18,507
2017-12-27	$19.57	$19.64	$19.54	$19.61	$19.61	20,931
2017-12-26	$19.54	$19.62	$19.53	$19.62	$19.62	16,998
2017-12-22	$19.32	$19.40	$19.32	$19.40	$19.40	25,099
2017-12-21	$19.62	$19.62	$19.41	$19.45	$19.45	19,722
2017-12-20	$19.52	$19.57	$19.48	$19.53	$19.53	19,222
2017-12-19	$19.17	$19.23	$19.12	$19.13	$19.13	12,776
2017-12-18	$18.89	$19.16	$18.89	$19.14	$19.14	17,135
2017-12-15	$19.32	$19.32	$19.08	$19.13	$19.13	16,411
2017-12-14	$19.09	$19.09	$18.86	$18.92	$18.92	18,098
2017-12-13	$18.97	$19.06	$18.93	$19.06	$19.06	15,646
2017-12-12	$18.91	$18.91	$18.82	$18.89	$18.89	30,772
2017-12-11	$18.83	$18.90	$18.80	$18.83	$18.83	20,896
2017-12-08	$18.79	$18.82	$18.75	$18.78	$18.78	19,419
2017-12-07	$18.52	$18.64	$18.52	$18.57	$18.57	30,910
2017-12-06	$18.54	$18.60	$18.51	$18.55	$18.55	10,115
2017-12-05	$18.41	$18.44	$18.32	$18.37	$18.37	14,132
2017-12-04	$18.40	$18.40	$18.18	$18.24	$18.24	56,717
2017-12-01	$18.36	$18.48	$18.36	$18.47	$18.47	18,184
2017-11-30	$18.44	$18.45	$18.35	$18.39	$18.39	25,682
2017-11-29	$18.28	$18.28	$18.23	$18.27	$18.27	17,888
2017-11-28	$18.43	$18.43	$18.17	$18.29	$18.29	17,736
2017-11-27	$18.20	$18.20	$18.03	$18.11	$18.11	10,764
2017-11-24	$18.23	$18.23	$18.00	$18.14	$18.14	11,876
2017-11-22	$18.15	$18.20	$18.06	$18.16	$18.16	26,741
2017-11-21	$18.00	$18.12	$18.00	$18.09	$18.09	42,302
2017-11-20	$17.93	$17.94	$17.86	$17.93	$17.93	13,177
2017-11-17	$17.87	$17.94	$17.85	$17.86	$17.86	22,376
2017-11-16	$17.83	$17.94	$17.83	$17.94	$17.94	17,559
2017-11-15	$17.40	$17.61	$17.40	$17.61	$17.61	12,191
2017-11-14	$17.43	$17.66	$17.43	$17.54	$17.54	6,303
2017-11-13	$17.62	$17.70	$17.58	$17.69	$17.69	8,419
2017-11-10	$17.77	$17.77	$17.68	$17.74	$17.74	16,047
2017-11-09	$18.11	$18.11	$17.90	$18.03	$18.03	9,764
2017-11-08	$18.06	$18.16	$18.06	$18.16	$18.16	13,591
2017-11-07	$17.84	$17.91	$17.68	$17.91	$17.91	16,892
2017-11-06	$17.68	$17.73	$17.67	$17.73	$17.73	116,515
2017-11-03	$17.68	$17.71	$17.68	$17.69	$17.69	254,867
2017-11-02	$17.48	$17.87	$17.48	$17.65	$17.65	80,221
2017-11-01	$17.54	$17.61	$17.53	$17.55	$17.55	21,273
2017-10-31	$17.12	$17.40	$17.12	$17.30	$17.30	16,492
2017-10-30	$16.92	$16.92	$16.82	$16.91	$16.91	5,625
2017-10-27	$16.85	$16.94	$16.74	$16.86	$16.86	11,183
2017-10-26	$16.87	$16.91	$16.83	$16.86	$16.86	14,748
2017-10-25	$16.96	$16.98	$16.93	$16.97	$16.97	4,474
2017-10-24	$16.93	$17.01	$16.90	$16.95	$16.95	16,391
2017-10-23	$17.00	$17.00	$16.85	$16.86	$16.86	8,433
2017-10-20	$16.71	$16.95	$16.71	$16.94	$16.94	101,722
2017-10-19	$17.02	$17.02	$16.57	$16.58	$16.58	18,371
2017-10-18	$17.17	$17.23	$17.16	$17.16	$17.16	9,389
2017-10-17	$17.26	$17.30	$17.24	$17.30	$17.30	204,221
2017-10-16	$17.35	$17.35	$17.27	$17.32	$17.32	9,392
2017-10-13	$17.00	$17.39	$17.00	$17.35	$17.35	8,517
2017-10-12	$16.98	$16.99	$16.87	$16.96	$16.96	8,309
2017-10-11	$16.90	$17.00	$16.90	$16.98	$16.98	8,897
2017-10-10	$16.82	$16.89	$16.77	$16.77	$16.77	15,952
2017-10-09	$16.73	$16.85	$16.71	$16.77	$16.77	11,018
2017-10-06	$16.73	$16.79	$16.68	$16.79	$16.79	11,356
2017-10-05	$16.72	$16.83	$16.63	$16.69	$16.69	11,686
2017-10-04	$16.78	$16.78	$16.72	$16.73	$16.73	7,817
2017-10-03	$16.71	$16.77	$16.65	$16.77	$16.77	25,843
2017-10-02	$16.83	$16.83	$16.64	$16.71	$16.71	8,279
2017-09-29	$16.87	$16.88	$16.83	$16.83	$16.83	12,066
2017-09-28	$16.82	$16.89	$16.78	$16.85	$16.85	14,687
2017-09-27	$16.80	$17.05	$16.59	$16.99	$16.99	7,160
2017-09-26	$17.06	$17.06	$16.99	$16.99	$16.99	14,111
2017-09-25	$16.73	$16.82	$16.73	$16.82	$16.82	24,433
2017-09-22	$16.50	$16.69	$16.50	$16.58	$16.58	5,746
2017-09-21	$16.55	$16.61	$16.53	$16.60	$16.60	8,438
2017-09-20	$16.66	$16.67	$16.47	$16.60	$16.60	19,702
2017-09-19	$17.00	$17.00	$16.86	$16.94	$16.94	13,008
2017-09-18	$17.16	$17.16	$16.89	$17.00	$17.00	13,347
2017-09-15	$16.96	$16.96	$16.89	$16.96	$16.96	8,550
2017-09-14	$16.85	$17.00	$16.85	$16.98	$16.98	10,988
2017-09-13	$17.07	$17.27	$17.05	$17.05	$17.05	12,093
2017-09-12	$17.50	$17.50	$17.22	$17.30	$17.30	14,832
2017-09-11	$17.26	$17.26	$17.12	$17.13	$17.13	3,618
2017-09-08	$17.22	$17.23	$17.16	$17.20	$17.20	22,237
2017-09-07	$16.93	$17.03	$16.93	$16.95	$16.95	10,137
2017-09-06	$16.82	$16.95	$16.81	$16.88	$16.88	10,315
2017-09-05	$16.93	$16.99	$16.88	$16.99	$16.99	39,115
2017-09-01	$17.02	$17.10	$17.02	$17.10	$17.10	3,253
2017-08-31	$17.25	$17.25	$17.11	$17.19	$17.19	9,006
2017-08-30	$17.45	$17.45	$17.02	$17.11	$17.11	7,321
2017-08-29	$17.41	$17.44	$17.34	$17.34	$17.34	29,892
2017-08-28	$17.27	$17.28	$17.21	$17.27	$17.27	7,790
2017-08-25	$17.16	$17.27	$17.15	$17.27	$17.27	9,970
2017-08-24	$17.16	$17.19	$17.09	$17.09	$17.09	662,535
2017-08-23	$17.40	$17.45	$17.34	$17.34	$17.34	54,701
2017-08-22	$17.44	$17.57	$17.43	$17.53	$17.53	10,311
2017-08-21	$17.42	$17.43	$17.38	$17.41	$17.41	15,773
2017-08-18	$17.25	$17.37	$17.25	$17.32	$17.32	54,168
2017-08-17	$17.33	$17.34	$17.23	$17.27	$17.27	39,055
2017-08-16	$17.22	$17.29	$17.16	$17.25	$17.25	13,884
2017-08-15	$17.03	$17.61	$17.03	$17.58	$17.58	40,616
2017-08-14	$16.96	$17.09	$16.96	$17.08	$17.08	9,295
2017-08-11	$16.84	$16.94	$16.84	$16.91	$16.91	11,700
2017-08-10	$17.00	$17.10	$16.89	$16.93	$16.93	8,981
2017-08-09	$17.06	$17.09	$16.99	$17.00	$17.00	14,046
2017-08-08	$17.30	$17.31	$17.16	$17.23	$17.23	10,870
2017-08-07	$17.11	$17.13	$17.05	$17.13	$17.13	8,571
2017-08-04	$17.00	$17.08	$16.97	$17.05	$17.05	10,348
2017-08-03	$16.86	$16.86	$16.80	$16.86	$16.86	13,314
2017-08-02	$16.77	$16.77	$16.65	$16.71	$16.71	12,721
2017-08-01	$16.65	$16.68	$16.60	$16.64	$16.64	33,546
2017-07-31	$16.33	$16.69	$16.30	$16.69	$16.69	11,223
2017-07-28	$16.28	$16.28	$16.07	$16.16	$16.16	8,159
2017-07-27	$16.12	$16.50	$16.10	$16.45	$16.45	47,412
2017-07-26	$15.91	$15.91	$15.74	$15.87	$15.87	82,436
2017-07-25	$16.01	$16.01	$15.91	$15.91	$15.91	24,693
2017-07-24	$16.34	$16.34	$16.17	$16.26	$16.26	45,364
2017-07-21	$16.25	$16.33	$16.23	$16.33	$16.33	10,271
2017-07-20	$16.27	$16.27	$16.22	$16.25	$16.25	9,778
2017-07-19	$16.21	$16.34	$16.21	$16.27	$16.27	9,525
2017-07-18	$16.11	$16.24	$16.11	$16.16	$16.16	13,814
2017-07-17	$15.98	$16.12	$15.98	$16.06	$16.06	40,913
2017-07-14	$15.95	$15.98	$15.95	$15.98	$15.98	14,946
2017-07-13	$15.70	$15.78	$15.70	$15.75	$15.75	8,169
2017-07-12	$15.60	$15.63	$15.57	$15.60	$15.60	10,831
2017-07-11	$15.51	$15.55	$15.47	$15.50	$15.50	16,963
2017-07-10	$15.41	$15.44	$15.36	$15.44	$15.44	37,501
2017-07-07	$15.54	$15.54	$15.35	$15.50	$15.50	30,418
2017-07-06	$15.48	$15.53	$15.44	$15.49	$15.49	166,262
2017-07-05	$15.52	$15.52	$15.36	$15.46	$15.46	14,043
2017-07-03	$15.43	$15.46	$15.39	$15.40	$15.40	2,891
2017-06-30	$15.44	$15.49	$15.40	$15.44	$15.44	13,753
2017-06-29	$15.37	$15.37	$15.25	$15.30	$15.30	5,624
2017-06-28	$15.32	$15.35	$15.25	$15.35	$15.35	9,326
2017-06-27	$15.33	$15.37	$15.29	$15.33	$15.33	19,000
2017-06-26	$15.48	$15.50	$15.39	$15.39	$15.39	12,000
2017-06-23	$15.50	$15.58	$15.50	$15.56	$15.56	15,000
2017-06-22	$15.36	$15.55	$15.36	$15.55	$15.55	10,700
2017-06-21	$15.45	$15.51	$15.43	$15.51	$15.51	12,359
2017-06-20	$15.41	$15.49	$15.40	$15.42	$15.42	37,200
2017-06-19	$15.44	$15.45	$15.40	$15.42	$15.42	8,528
2017-06-16	$15.38	$15.45	$15.38	$15.45	$15.45	35,157
2017-06-15	$15.39	$15.43	$15.35	$15.41	$15.41	75,094
2017-06-14	$15.26	$15.38	$15.26	$15.32	$15.32	13,743
2017-06-13	$15.06	$15.07	$15.02	$15.04	$15.04	8,990
2017-06-12	$15.18	$15.18	$15.10	$15.11	$15.11	21,820
2017-06-09	$15.06	$15.12	$15.00	$15.06	$15.06	13,392
2017-06-08	$15.23	$15.32	$15.23	$15.32	$15.32	26,106
2017-06-07	$15.20	$15.21	$15.15	$15.17	$15.17	36,219
2017-06-06	$15.02	$15.04	$14.97	$14.97	$14.97	29,550
2017-06-05	$14.56	$14.73	$14.56	$14.69	$14.69	15,950
2017-06-02	$14.65	$14.73	$14.60	$14.68	$14.68	16,272
2017-06-01	$14.59	$14.63	$14.56	$14.60	$14.60	15,031
2017-05-31	$14.61	$14.64	$14.59	$14.60	$14.60	35,473
2017-05-30	$14.81	$14.81	$14.59	$14.65	$14.65	45,564
2017-05-26	$14.72	$14.78	$14.72	$14.76	$14.76	12,491
2017-05-25	$14.66	$14.80	$14.66	$14.78	$14.78	43,317
2017-05-24	$14.70	$14.70	$14.65	$14.69	$14.69	26,473
2017-05-23	$14.86	$14.89	$14.83	$14.83	$14.83	26,226
2017-05-22	$15.11	$15.16	$14.91	$15.04	$15.04	98,466
2017-05-19	$15.31	$15.34	$15.28	$15.32	$15.32	14,762
2017-05-18	$15.29	$15.31	$15.24	$15.30	$15.30	24,228
2017-05-17	$15.21	$15.30	$15.18	$15.26	$15.26	27,806
2017-05-16	$15.31	$15.31	$15.14	$15.19	$15.19	59,811
2017-05-15	$15.03	$15.06	$15.02	$15.06	$15.06	29,169
2017-05-12	$15.09	$15.09	$15.04	$15.08	$15.08	10,196
2017-05-11	$15.06	$15.11	$15.05	$15.08	$15.08	13,870
2017-05-10	$15.05	$15.05	$14.96	$14.97	$14.97	16,714
2017-05-09	$15.11	$15.16	$15.07	$15.10	$15.10	36,560
2017-05-08	$15.05	$15.09	$15.02	$15.04	$15.04	246,317
2017-05-05	$14.86	$14.86	$14.85	$14.85	$14.85	14,489
2017-05-04	$14.79	$14.85	$14.79	$14.85	$14.85	70,999
2017-05-03	$14.66	$14.85	$14.66	$14.85	$14.85	161,593
2017-05-02	$14.70	$14.70	$14.65	$14.67	$14.67	9,189
2017-05-01	$14.60	$14.60	$14.50	$14.51	$14.51	146,874
2017-04-28	$15.65	$15.70	$15.45	$15.68	$15.68	34,761
2017-04-27	$15.78	$15.78	$15.55	$15.60	$15.60	7,206
2017-04-26	$15.59	$15.62	$15.58	$15.62	$15.62	20,797
2017-04-25	$15.66	$15.67	$15.63	$15.65	$15.65	8,523
2017-04-24	$15.52	$15.56	$15.51	$15.53	$15.53	12,676
2017-04-21	$15.62	$15.64	$15.57	$15.60	$15.60	23,767
2017-04-20	$15.40	$15.43	$15.37	$15.39	$15.39	30,300
2017-04-19	$15.40	$15.45	$15.36	$15.41	$15.41	32,475
2017-04-18	$15.56	$15.63	$15.56	$15.58	$15.58	13,381
2017-04-17	$15.59	$15.68	$15.59	$15.65	$15.65	43,185
2017-04-13	$15.39	$15.39	$15.31	$15.33	$15.33	15,196
2017-04-12	$15.26	$15.39	$15.26	$15.38	$15.38	12,852
2017-04-11	$15.30	$15.39	$15.21	$15.34	$15.34	11,930
2017-04-10	$15.26	$15.27	$15.20	$15.22	$15.22	6,181
2017-04-07	$15.30	$15.32	$15.25	$15.27	$15.27	12,229
2017-04-06	$15.51	$15.51	$15.46	$15.48	$15.48	14,208
2017-04-05	$15.75	$15.76	$15.63	$15.67	$15.67	18,459
2017-04-04	$15.88	$15.93	$15.80	$15.91	$15.91	8,186
2017-04-03	$15.87	$15.95	$15.86	$15.91	$15.91	31,400
2017-03-31	$15.92	$15.92	$15.74	$15.86	$15.86	7,700
2017-03-30	$15.99	$16.01	$15.91	$16.00	$16.00	9,400
2017-03-29	$16.11	$16.11	$15.95	$15.97	$15.97	19,700
2017-03-28	$16.43	$16.43	$16.25	$16.36	$16.36	13,500
2017-03-27	$16.24	$16.41	$16.24	$16.41	$16.00	10,820
2017-03-24	$16.32	$16.38	$16.24	$16.31	$15.90	8,871
2017-03-23	$16.42	$16.42	$16.29	$16.29	$15.88	11,893
2017-03-22	$16.31	$16.40	$16.19	$16.29	$15.88	17,742
2017-03-21	$16.32	$16.41	$16.24	$16.32	$15.91	13,355
2017-03-20	$16.40	$16.49	$16.30	$16.42	$16.01	22,519
2017-03-17	$16.33	$16.45	$16.28	$16.43	$16.02	10,333
2017-03-16	$16.51	$16.51	$16.38	$16.44	$16.03	14,232
2017-03-15	$16.36	$16.51	$16.26	$16.45	$16.03	43,186
2017-03-14	$16.35	$16.48	$16.34	$16.45	$16.04	11,308
2017-03-13	$16.52	$16.52	$16.26	$16.42	$16.01	7,506
2017-03-10	$16.20	$16.25	$16.11	$16.15	$15.74	17,937
2017-03-09	$15.97	$16.07	$15.95	$16.07	$15.67	91,051
2017-03-08	$16.05	$16.11	$15.98	$15.99	$15.59	6,239
2017-03-07	$16.10	$16.28	$16.10	$16.19	$15.78	12,283
2017-03-06	$16.19	$16.25	$16.10	$16.18	$15.77	7,603
2017-03-03	$16.18	$16.34	$16.18	$16.25	$15.84	11,113
2017-03-02	$16.28	$16.28	$16.18	$16.23	$15.82	17,059
2017-03-01	$16.30	$16.50	$16.30	$16.42	$16.00	9,846
2017-02-28	$16.23	$16.46	$16.23	$16.31	$15.90	21,349
2017-02-27	$16.43	$16.43	$16.25	$16.34	$15.93	23,883
2017-02-24	$16.31	$16.42	$16.31	$16.37	$15.96	11,893
2017-02-23	$16.22	$16.35	$16.22	$16.34	$15.92	388,187
2017-02-22	$16.06	$16.29	$16.06	$16.21	$15.80	16,767
2017-02-21	$16.17	$16.25	$16.17	$16.22	$15.81	14,817
2017-02-17	$15.81	$15.92	$15.81	$15.88	$15.48	10,430
2017-02-16	$15.87	$15.92	$15.83	$15.85	$15.45	11,503
2017-02-15	$15.62	$15.81	$15.62	$15.81	$15.41	25,541
2017-02-14	$15.81	$15.84	$15.79	$15.81	$15.41	23,981
2017-02-13	$15.85	$15.85	$15.70	$15.77	$15.37	27,685
2017-02-10	$15.60	$15.70	$15.56	$15.62	$15.23	12,478
2017-02-09	$15.51	$15.64	$15.50	$15.64	$15.25	17,644
2017-02-08	$15.53	$15.80	$15.53	$15.78	$15.38	12,673
2017-02-07	$15.62	$15.74	$15.53	$15.70	$15.31	13,453
2017-02-06	$15.48	$15.53	$15.24	$15.53	$15.14	44,648
2017-02-03	$15.50	$15.60	$15.42	$15.48	$15.09	13,550
2017-02-02	$16.15	$16.15	$15.89	$15.98	$15.58	38,214
2017-02-01	$15.93	$16.11	$15.93	$16.04	$15.64	13,075
2017-01-31	$15.77	$15.93	$15.64	$15.93	$15.53	24,502
2017-01-30	$16.01	$16.01	$15.87	$15.88	$15.48	27,060
2017-01-27	$16.23	$16.23	$16.01	$16.08	$15.67	27,390
2017-01-26	$16.09	$16.14	$16.02	$16.09	$15.69	65,310
2017-01-25	$16.10	$16.18	$16.10	$16.18	$15.77	18,563
2017-01-24	$16.20	$16.20	$16.05	$16.12	$15.71	15,514
2017-01-23	$16.09	$16.20	$16.00	$16.12	$15.71	34,638
2017-01-20	$16.02	$16.06	$16.01	$16.06	$15.66	14,958
2017-01-19	$16.02	$16.06	$15.97	$16.05	$15.65	190,497
2017-01-18	$15.88	$16.00	$15.88	$15.93	$15.53	33,696
2017-01-17	$16.04	$16.16	$15.89	$16.09	$15.69	64,835
2017-01-13	$15.86	$15.86	$15.72	$15.75	$15.35	15,085
2017-01-12	$15.74	$15.82	$15.60	$15.68	$15.29	18,716
2017-01-11	$15.46	$15.54	$15.43	$15.53	$15.13	26,359
2017-01-10	$15.28	$15.46	$15.28	$15.45	$15.06	28,024
2017-01-09	$15.23	$15.23	$15.11	$15.19	$14.81	59,836
2017-01-06	$15.11	$15.14	$15.10	$15.14	$14.76	34,570
2017-01-05	$15.02	$15.15	$15.02	$15.11	$14.73	50,698
2017-01-04	$14.88	$14.88	$14.70	$14.79	$14.41	12,351
2017-01-03	$14.66	$14.73	$14.55	$14.55	$14.18	33,510
2016-12-30	$14.87	$14.87	$14.49	$14.52	$14.15	39,917
2016-12-29	$14.60	$14.65	$14.43	$14.50	$14.14	34,505
2016-12-28	$14.72	$14.90	$14.69	$14.84	$14.47	24,947
2016-12-27	$14.99	$14.99	$14.83	$14.85	$14.48	22,361
2016-12-23	$14.80	$14.97	$14.80	$14.85	$14.48	14,538
2016-12-22	$14.75	$15.00	$14.75	$14.93	$14.55	15,264
2016-12-21	$14.89	$15.07	$14.85	$14.95	$14.57	53,856
2016-12-20	$14.87	$15.10	$14.87	$15.03	$14.65	17,965
2016-12-19	$14.75	$14.97	$14.75	$14.96	$14.58	63,311
2016-12-16	$14.75	$14.93	$14.75	$14.79	$14.42	39,682
2016-12-15	$14.99	$15.06	$14.79	$14.84	$14.46	79,353
2016-12-14	$15.10	$15.14	$14.85	$14.85	$14.48	48,766
2016-12-13	$15.00	$15.15	$15.00	$15.15	$14.77	25,442
2016-12-12	$14.95	$15.20	$14.95	$15.09	$14.71	22,631
2016-12-09	$15.20	$15.20	$14.95	$15.08	$14.70	25,720
2016-12-08	$15.11	$15.11	$14.72	$14.95	$14.57	113,085
2016-12-07	$14.40	$14.64	$14.30	$14.59	$14.22	31,753
2016-12-06	$14.31	$14.47	$14.29	$14.37	$14.01	27,358
2016-12-05	$14.55	$14.55	$14.35	$14.36	$14.00	34,699
2016-12-02	$14.37	$14.59	$14.37	$14.53	$14.16	13,211
2016-12-01	$14.57	$14.57	$14.37	$14.38	$14.02	60,113
2016-11-30	$15.04	$15.11	$14.88	$14.92	$14.54	38,070
2016-11-29	$15.00	$15.02	$14.91	$15.00	$14.62	28,008
2016-11-28	$14.91	$15.04	$14.71	$14.92	$14.54	18,306
2016-11-25	$15.00	$15.05	$14.90	$14.93	$14.55	13,239
2016-11-23	$15.26	$15.26	$15.20	$15.23	$14.84	17,958
2016-11-22	$15.30	$15.36	$15.13	$15.32	$14.93	26,315
2016-11-21	$15.45	$15.45	$15.07	$15.25	$14.87	19,763
2016-11-18	$15.28	$15.34	$15.12	$15.28	$14.90	27,483
2016-11-17	$15.03	$15.38	$15.03	$15.30	$14.91	32,905
2016-11-16	$14.65	$15.00	$14.65	$14.86	$14.49	24,380
2016-11-15	$14.49	$14.75	$14.49	$14.74	$14.37	37,512
2016-11-14	$14.71	$14.93	$14.71	$14.85	$14.47	11,291
2016-11-11	$15.04	$15.04	$14.76	$14.83	$14.46	12,217
2016-11-10	$15.06	$15.10	$14.89	$15.09	$14.71	10,331
2016-11-09	$15.20	$15.45	$15.20	$15.35	$14.96	13,734
2016-11-08	$15.17	$15.17	$14.88	$15.06	$14.68	10,160
2016-11-07	$15.20	$15.24	$15.02	$15.13	$14.74	10,523
2016-11-04	$15.09	$15.09	$15.02	$15.06	$14.68	12,622
2016-11-03	$15.18	$15.18	$15.11	$15.18	$14.80	20,576
2016-11-02	$15.18	$15.29	$15.12	$15.17	$14.79	13,334
2016-11-01	$14.85	$15.11	$14.85	$15.06	$14.68	23,179
2016-10-31	$14.75	$15.00	$14.75	$15.00	$14.62	138,976
2016-10-28	$14.54	$14.60	$14.51	$14.54	$14.17	547,635
2016-10-27	$14.57	$14.67	$14.53	$14.55	$14.18	879,638
2016-10-26	$14.76	$14.90	$14.62	$14.79	$14.42	14,031
2016-10-25	$14.57	$14.83	$14.57	$14.59	$14.22	15,642
2016-10-24	$14.99	$14.99	$14.79	$14.84	$14.46	26,880
2016-10-21	$14.91	$14.91	$14.75	$14.81	$14.44	12,117
2016-10-20	$14.37	$14.57	$14.33	$14.49	$14.13	15,841
2016-10-19	$14.26	$14.44	$14.26	$14.36	$14.00	14,582
2016-10-18	$14.26	$14.38	$14.22	$14.37	$14.01	20,331
2016-10-17	$14.30	$14.30	$14.15	$14.25	$13.89	27,360
2016-10-14	$14.24	$14.25	$14.08	$14.25	$13.89	36,683
2016-10-13	$14.18	$14.18	$13.99	$14.12	$13.76	13,567
2016-10-12	$14.03	$14.12	$14.03	$14.12	$13.76	13,752
2016-10-11	$14.28	$14.28	$14.14	$14.24	$13.88	20,481
2016-10-10	$14.75	$14.75	$14.58	$14.60	$14.23	7,583
2016-10-07	$14.35	$14.61	$14.35	$14.50	$14.13	7,145
2016-10-06	$14.43	$14.57	$14.35	$14.45	$14.09	9,206
2016-10-05	$14.38	$14.58	$14.38	$14.53	$14.16	11,042
2016-10-04	$14.57	$14.57	$14.40	$14.40	$14.04	14,157
2016-10-03	$14.59	$14.70	$14.48	$14.60	$14.23	16,298
2016-09-30	$14.71	$14.71	$14.56	$14.69	$14.32	19,203
2016-09-29	$14.61	$14.91	$14.61	$14.70	$14.33	8,523
2016-09-28	$14.99	$15.15	$14.99	$15.15	$14.77	24,146
2016-09-27	$15.21	$15.21	$14.99	$15.10	$14.72	26,226
2016-09-26	$14.99	$14.99	$14.82	$14.89	$14.52	24,680
2016-09-23	$15.37	$15.37	$15.16	$15.35	$14.96	7,997
2016-09-22	$15.63	$15.63	$15.44	$15.51	$15.12	18,698
2016-09-21	$15.35	$15.41	$15.13	$15.41	$15.02	19,807
2016-09-20	$14.95	$14.95	$14.88	$14.95	$14.57	17,896
2016-09-19	$14.82	$14.94	$14.77	$14.86	$14.49	16,074
2016-09-16	$14.93	$14.93	$14.61	$14.82	$14.45	12,417
2016-09-15	$14.35	$14.90	$14.35	$14.90	$14.53	22,145
2016-09-14	$14.74	$14.81	$14.70	$14.70	$14.33	19,237
2016-09-13	$14.93	$15.07	$14.87	$14.98	$14.60	35,991
2016-09-12	$15.29	$15.29	$15.11	$15.29	$14.91	46,172
2016-09-09	$15.18	$15.30	$15.12	$15.17	$14.79	19,431
2016-09-08	$15.00	$15.14	$15.00	$15.08	$14.70	11,232
2016-09-07	$15.15	$15.32	$15.15	$15.26	$14.87	18,879
2016-09-06	$15.24	$15.34	$15.04	$15.27	$14.88	42,099
2016-09-02	$15.14	$15.19	$15.10	$15.15	$14.76	17,565
2016-09-01	$15.06	$15.11	$15.00	$15.10	$14.72	102,757
2016-08-31	$15.22	$15.34	$15.09	$15.24	$14.86	441,814
2016-08-30	$14.75	$14.84	$14.66	$14.80	$14.43	105,728
2016-08-29	$14.78	$14.97	$14.77	$14.93	$14.55	32,942
2016-08-26	$15.46	$15.47	$15.20	$15.35	$14.96	23,044
2016-08-25	$15.68	$15.68	$15.53	$15.61	$15.22	19,290
2016-08-24	$15.25	$15.35	$15.18	$15.20	$14.82	55,755
2016-08-23	$15.04	$15.04	$14.93	$15.03	$14.65	14,455
2016-08-22	$14.65	$14.65	$14.55	$14.58	$14.22	299,879
2016-08-19	$14.68	$14.80	$14.60	$14.62	$14.25	244,183
2016-08-18	$15.20	$15.20	$14.94	$14.95	$14.57	289,294
2016-08-17	$15.10	$15.27	$15.10	$15.19	$14.81	106,800
2016-08-16	$15.52	$15.53	$15.38	$15.50	$15.11	18,160
2016-08-15	$15.57	$15.57	$15.30	$15.46	$15.07	31,838
2016-08-12	$15.54	$15.66	$15.54	$15.58	$15.19	47,872
2016-08-11	$15.61	$15.70	$15.50	$15.64	$15.25	19,028
2016-08-10	$15.60	$15.72	$15.60	$15.68	$15.29	17,114
2016-08-09	$15.15	$15.30	$15.15	$15.25	$14.87	72,260
2016-08-08	$15.22	$15.64	$15.15	$15.62	$15.23	651,002
2016-08-05	$14.65	$14.80	$14.65	$14.76	$14.39	35,717
2016-08-04	$14.70	$14.75	$14.55	$14.57	$14.20	15,989
2016-08-03	$14.75	$14.75	$14.65	$14.70	$14.33	17,535
2016-08-02	$14.75	$14.95	$14.75	$14.93	$14.55	30,496
2016-08-01	$14.92	$15.07	$14.75	$14.94	$14.56	31,150
2016-07-29	$15.35	$15.37	$15.00	$15.01	$14.63	22,000
2016-07-28	$15.00	$15.25	$15.00	$15.14	$14.75	11,947
2016-07-27	$15.60	$15.85	$15.04	$15.23	$14.85	15,082
2016-07-26	$15.60	$15.65	$15.55	$15.63	$15.24	18,082
2016-07-25	$15.56	$15.56	$15.35	$15.48	$15.09	16,669
2016-07-22	$15.58	$15.71	$15.55	$15.60	$15.21	35,331
2016-07-21	$15.93	$15.94	$15.85	$15.94	$15.54	29,650
2016-07-20	$16.02	$16.07	$15.94	$16.07	$15.67	74,745
2016-07-19	$15.91	$16.06	$15.91	$16.05	$15.65	41,450
2016-07-18	$15.99	$16.19	$15.99	$16.19	$15.78	40,416
2016-07-15	$15.93	$16.20	$15.93	$16.20	$15.79	19,245
2016-07-14	$15.97	$16.26	$15.97	$16.03	$15.63	11,851
2016-07-13	$16.16	$16.29	$16.16	$16.29	$15.88	21,616
2016-07-12	$15.68	$15.95	$15.67	$15.71	$15.31	36,906
2016-07-11	$15.24	$15.39	$15.24	$15.32	$14.93	23,721
2016-07-08	$14.99	$15.23	$14.99	$15.18	$14.80	27,806
2016-07-07	$15.30	$15.30	$15.14	$15.19	$14.81	51,871
2016-07-06	$15.24	$15.24	$15.03	$15.14	$14.76	25,519
2016-07-05	$15.51	$15.58	$15.51	$15.54	$15.15	17,117
2016-07-01	$15.64	$15.64	$15.51	$15.51	$15.12	13,918
2016-06-30	$15.94	$16.03	$15.82	$15.98	$15.57	25,104
2016-06-29	$16.08	$16.31	$16.08	$16.20	$15.79	21,216
2016-06-28	$16.17	$16.17	$15.90	$15.97	$15.57	36,121
2016-06-27	$15.84	$16.01	$15.81	$15.81	$15.41	32,486
2016-06-24	$15.91	$15.91	$15.64	$15.74	$15.34	23,221
2016-06-23	$16.25	$16.31	$16.22	$16.31	$15.90	8,830
2016-06-22	$16.24	$16.28	$16.16	$16.21	$15.80	5,715
2016-06-21	$16.44	$16.44	$16.23	$16.31	$15.90	18,180
2016-06-20	$16.34	$16.34	$16.16	$16.25	$15.84	29,943
2016-06-17	$15.90	$16.07	$15.89	$16.05	$15.65	229,667
2016-06-16	$16.06	$16.10	$15.88	$16.10	$15.70	57,369
2016-06-15	$16.26	$16.26	$16.01	$16.02	$15.62	91,502
2016-06-14	$16.22	$16.25	$16.04	$16.09	$15.69	26,995
2016-06-13	$16.28	$16.35	$16.22	$16.27	$15.86	18,613
2016-06-10	$16.44	$16.47	$16.40	$16.47	$16.06	21,292
2016-06-09	$16.54	$16.54	$16.44	$16.44	$16.03	11,376
2016-06-08	$16.75	$16.93	$16.75	$16.92	$16.49	66,280
2016-06-07	$16.56	$16.67	$16.44	$16.47	$16.05	23,964
2016-06-06	$16.80	$16.80	$16.70	$16.77	$16.34	13,171
2016-06-03	$16.84	$16.84	$16.52	$16.61	$16.19	12,959
2016-06-02	$16.76	$16.76	$16.56	$16.57	$16.15	17,254
2016-06-01	$17.11	$17.11	$16.90	$16.90	$16.48	12,645
2016-05-31	$17.27	$17.27	$17.00	$17.10	$16.67	35,528
2016-05-27	$17.28	$17.55	$17.28	$17.32	$16.88	12,704
2016-05-26	$17.57	$17.59	$17.41	$17.57	$17.13	16,283
2016-05-25	$17.27	$17.56	$17.27	$17.31	$16.87	573,828
2016-05-24	$17.06	$17.24	$17.06	$17.18	$16.75	66,788
2016-05-23	$17.19	$17.19	$17.00	$17.02	$16.59	19,109
2016-05-20	$17.00	$17.23	$17.00	$17.06	$16.63	12,372
2016-05-19	$17.31	$17.41	$17.23	$17.28	$16.85	11,021
2016-05-18	$17.65	$17.65	$17.46	$17.46	$17.02	14,160
2016-05-17	$17.66	$17.82	$17.50	$17.51	$17.07	15,418
2016-05-16	$17.74	$17.96	$17.70	$17.95	$17.50	12,916
2016-05-13	$17.97	$18.00	$17.73	$17.82	$17.37	15,785
2016-05-12	$18.23	$18.57	$18.23	$18.48	$18.02	12,882
2016-05-11	$18.67	$18.67	$18.23	$18.37	$17.91	15,806
2016-05-10	$18.30	$18.74	$18.30	$18.50	$18.03	15,063
2016-05-09	$18.22	$18.37	$18.06	$18.08	$17.63	27,841
2016-05-06	$17.98	$18.29	$17.98	$18.13	$17.67	42,846
2016-05-05	$17.70	$17.89	$17.70	$17.88	$17.43	10,366
2016-05-04	$17.80	$17.86	$17.79	$17.79	$17.34	17,560
2016-05-03	$17.74	$18.12	$17.74	$17.98	$17.53	18,883
2016-05-02	$17.96	$18.02	$17.95	$18.02	$17.57	25,402
2016-04-29	$17.70	$17.91	$17.70	$17.82	$17.37	18,154
2016-04-28	$18.14	$18.18	$17.70	$17.70	$17.25	10,860
2016-04-27	$18.42	$18.42	$17.99	$18.14	$17.68	9,538
2016-04-26	$18.05	$18.49	$18.05	$18.24	$17.78	21,340
2016-04-25	$18.42	$18.42	$17.90	$18.05	$17.60	35,893
2016-04-22	$18.24	$18.63	$18.24	$18.41	$17.95	14,913
2016-04-21	$18.84	$18.84	$18.55	$18.65	$18.18	8,525
2016-04-20	$18.96	$18.99	$18.84	$18.84	$18.37	15,694
2016-04-19	$19.06	$19.06	$18.95	$19.00	$18.52	12,567
2016-04-18	$19.02	$19.02	$18.77	$18.94	$18.46	17,101
2016-04-15	$18.95	$19.00	$18.89	$19.00	$18.52	11,823
2016-04-14	$18.69	$18.95	$18.69	$18.93	$18.45	10,587
2016-04-13	$18.73	$18.86	$18.66	$18.84	$18.37	15,665
2016-04-12	$18.45	$18.76	$18.45	$18.63	$18.16	31,300
2016-04-11	$18.76	$18.93	$18.61	$18.75	$18.28	15,328
2016-04-08	$18.50	$18.50	$18.35	$18.40	$17.94	24,759
2016-04-07	$18.17	$18.31	$18.16	$18.17	$17.71	23,704
2016-04-06	$17.91	$18.16	$17.91	$18.05	$17.60	15,871
2016-04-05	$17.32	$17.69	$17.32	$17.52	$17.08	46,029
2016-04-04	$17.72	$18.12	$17.72	$18.01	$17.55	27,492
2016-04-01	$18.11	$18.18	$18.05	$18.18	$17.72	16,150
2016-03-31	$18.20	$18.40	$18.20	$18.39	$17.93	20,513
2016-03-30	$18.50	$18.59	$18.43	$18.59	$18.12	17,526
2016-03-29	$18.05	$18.44	$18.05	$18.43	$17.97	37,112
2016-03-28	$18.53	$18.60	$18.27	$18.33	$17.87	39,733
2016-03-24	$18.90	$18.90	$18.65	$18.80	$17.78	16,976
2016-03-23	$18.55	$18.59	$18.32	$18.57	$17.56	244,031
2016-03-22	$18.55	$18.58	$18.38	$18.55	$17.54	439,421
2016-03-21	$18.39	$18.50	$18.26	$18.38	$17.38	24,089
2016-03-18	$18.19	$18.55	$18.19	$18.29	$17.30	20,012
2016-03-17	$18.20	$18.27	$18.10	$18.19	$17.20	17,473
2016-03-16	$18.11	$18.31	$18.03	$18.31	$17.31	7,325
2016-03-15	$17.87	$18.05	$17.87	$18.02	$17.04	37,016
2016-03-14	$18.06	$18.06	$17.87	$17.97	$16.99	7,587
2016-03-11	$17.97	$18.00	$17.83	$18.00	$17.02	14,145
2016-03-10	$17.72	$17.85	$17.46	$17.63	$16.67	12,586
2016-03-09	$17.55	$17.60	$17.44	$17.48	$16.53	30,119
2016-03-08	$17.80	$18.00	$17.80	$17.97	$16.99	22,364
2016-03-07	$18.09	$18.09	$17.83	$17.95	$16.97	15,838
2016-03-04	$17.85	$18.21	$17.85	$18.01	$17.03	55,730
2016-03-03	$17.63	$17.78	$17.48	$17.71	$16.75	15,922
2016-03-02	$18.20	$18.20	$18.03	$18.10	$17.12	276,296
2016-03-01	$18.01	$18.23	$17.91	$18.23	$17.24	22,462
2016-02-29	$18.05	$18.05	$17.90	$17.90	$16.93	39,044
2016-02-26	$18.37	$18.55	$18.35	$18.47	$17.47	67,600
2016-02-25	$18.54	$18.56	$18.40	$18.54	$17.53	30,821
2016-02-24	$18.35	$18.43	$18.21	$18.43	$17.43	32,163
2016-02-23	$18.15	$18.50	$18.15	$18.35	$17.35	61,892
2016-02-22	$18.61	$18.67	$18.56	$18.60	$17.59	429,266
2016-02-19	$17.30	$17.57	$17.11	$17.56	$16.61	14,221
2016-02-18	$17.35	$17.54	$17.19	$17.22	$16.28	29,401
2016-02-17	$17.95	$17.95	$17.58	$17.80	$16.83	23,393
2016-02-16	$16.84	$17.33	$16.84	$17.33	$16.39	28,075
2016-02-12	$16.85	$16.85	$16.40	$16.69	$15.78	24,532
2016-02-11	$17.10	$17.31	$17.02	$17.15	$16.22	35,445
2016-02-10	$17.28	$17.54	$17.10	$17.41	$16.46	366,196
2016-02-09	$17.50	$17.80	$17.32	$17.71	$16.75	234,976
2016-02-08	$17.41	$17.60	$17.41	$17.58	$16.62	102,301
2016-02-05	$17.45	$17.45	$17.33	$17.41	$16.46	840,485
2016-02-04	$17.67	$17.72	$17.48	$17.72	$16.76	14,087
2016-02-03	$17.77	$17.93	$17.61	$17.93	$16.96	15,041
2016-02-02	$17.83	$17.83	$17.44	$17.69	$16.73	16,190
2016-02-01	$17.27	$17.57	$17.17	$17.57	$16.62	13,832
2016-01-29	$18.25	$18.67	$18.25	$18.67	$17.66	21,307
2016-01-28	$17.89	$18.74	$17.89	$18.58	$17.57	17,835
2016-01-27	$18.25	$18.42	$18.20	$18.26	$17.27	16,654
2016-01-26	$18.14	$18.21	$18.04	$18.19	$17.20	18,342
2016-01-25	$17.85	$18.14	$17.85	$18.14	$17.15	35,100
2016-01-22	$18.28	$18.28	$18.13	$18.21	$17.22	247,288
2016-01-21	$18.15	$18.28	$18.02	$18.23	$17.24	35,049
2016-01-20	$18.10	$18.10	$17.81	$17.91	$16.94	61,504
2016-01-19	$18.52	$18.55	$18.30	$18.43	$17.43	20,940
2016-01-15	$18.41	$18.49	$18.05	$18.48	$17.48	33,369
2016-01-14	$18.00	$18.16	$17.92	$18.11	$17.12	22,128
2016-01-13	$17.84	$18.01	$17.77	$17.81	$16.84	18,183
2016-01-12	$17.57	$17.57	$17.25	$17.32	$16.37	19,464
2016-01-11	$17.59	$17.87	$17.48	$17.87	$16.90	21,243
2016-01-08	$17.85	$17.85	$17.53	$17.60	$16.64	12,966
2016-01-07	$17.94	$17.97	$17.90	$17.95	$16.97	12,904
2016-01-06	$17.71	$17.94	$17.69	$17.92	$16.95	24,249
2016-01-05	$17.97	$18.08	$17.90	$18.06	$17.08	13,880
2016-01-04	$17.39	$17.70	$17.39	$17.70	$16.74	82,641
2015-12-31	$17.92	$18.23	$17.92	$18.17	$17.18	12,293
2015-12-30	$18.05	$18.14	$17.92	$18.09	$17.11	8,694
2015-12-29	$18.10	$18.20	$18.07	$18.19	$17.20	22,662
2015-12-28	$17.87	$17.87	$17.65	$17.81	$16.84	17,356
2015-12-24	$17.73	$17.73	$17.56	$17.62	$16.66	17,403
2015-12-23	$18.07	$18.10	$17.99	$18.02	$17.04	26,873
2015-12-22	$18.00	$18.09	$17.85	$18.00	$17.02	366,346
2015-12-21	$17.57	$17.57	$17.41	$17.50	$16.55	27,211
2015-12-18	$16.95	$17.23	$16.95	$17.17	$16.24	14,875
2015-12-17	$17.05	$17.30	$17.04	$17.07	$16.14	12,283
2015-12-16	$16.87	$17.40	$16.87	$17.10	$16.17	18,303
2015-12-15	$17.61	$17.63	$17.50	$17.60	$16.64	23,127
2015-12-14	$17.15	$17.53	$17.15	$17.40	$16.45	25,829
2015-12-11	$17.75	$17.75	$17.54	$17.54	$16.59	17,670
2015-12-10	$17.68	$17.99	$17.68	$17.93	$16.96	30,552
2015-12-09	$17.39	$17.76	$17.39	$17.71	$16.75	40,425
2015-12-08	$17.74	$17.85	$17.68	$17.73	$16.77	27,101
2015-12-07	$17.50	$17.74	$17.50	$17.74	$16.78	9,446
2015-12-04	$17.17	$17.49	$17.05	$17.44	$16.49	20,896
2015-12-03	$17.40	$17.40	$17.20	$17.20	$16.27	17,241
2015-12-02	$17.34	$17.55	$17.30	$17.40	$16.45	39,178
2015-12-01	$17.39	$17.39	$17.21	$17.38	$16.44	22,252
2015-11-30	$17.30	$17.30	$16.86	$17.15	$16.22	18,066
2015-11-27	$17.55	$17.55	$17.50	$17.50	$16.55	94,786
2015-11-25	$18.02	$18.02	$18.00	$18.00	$17.02	119,291
2015-11-24	$18.00	$18.10	$17.79	$17.87	$16.90	14,953
2015-11-23	$18.02	$18.38	$18.02	$18.26	$17.27	12,743
2015-11-20	$18.05	$18.40	$18.05	$18.40	$17.40	11,711
2015-11-19	$18.00	$18.31	$18.00	$18.31	$17.31	8,703
2015-11-18	$18.46	$18.52	$18.37	$18.37	$17.37	4,185
2015-11-17	$18.74	$18.77	$18.57	$18.58	$17.57	9,862
2015-11-16	$18.55	$18.64	$18.52	$18.59	$17.58	8,679
2015-11-13	$19.06	$19.06	$18.87	$18.96	$17.93	13,757
2015-11-12	$19.08	$19.09	$18.84	$18.84	$17.82	50,097
2015-11-11	$19.28	$19.33	$19.06	$19.33	$18.28	24,710
2015-11-10	$18.91	$18.91	$18.76	$18.85	$17.83	14,029
2015-11-09	$18.73	$18.74	$18.59	$18.65	$17.64	23,503
2015-11-06	$18.68	$18.99	$18.68	$18.89	$17.86	10,439
2015-11-05	$19.15	$19.15	$18.76	$19.11	$18.07	3,773
2015-11-04	$19.13	$19.13	$18.78	$19.09	$18.05	3,154
2015-11-03	$19.20	$19.20	$18.80	$19.00	$17.97	11,595
2015-11-02	$19.01	$19.08	$18.75	$19.08	$18.04	6,357
2015-10-30	$19.00	$19.23	$19.00	$19.19	$18.15	14,139
2015-10-29	$18.13	$18.82	$18.13	$18.44	$17.44	8,401
2015-10-28	$18.85	$18.94	$18.74	$18.76	$17.74	9,792
2015-10-27	$18.70	$18.70	$18.55	$18.59	$17.58	409,397
2015-10-26	$18.78	$18.84	$18.68	$18.79	$17.77	248,111
2015-10-23	$18.00	$18.05	$17.90	$17.93	$16.96	3,309
2015-10-22	$18.01	$18.22	$18.01	$18.14	$17.15	10,176
2015-10-21	$18.03	$18.06	$18.00	$18.02	$17.04	4,660
2015-10-20	$17.79	$18.13	$17.79	$18.13	$17.14	2,705
2015-10-19	$18.24	$18.27	$17.97	$18.24	$17.25	7,168
2015-10-16	$18.01	$18.30	$18.01	$18.23	$17.24	6,056
2015-10-15	$18.15	$18.15	$17.98	$18.15	$17.16	3,511
2015-10-14	$17.82	$17.89	$17.82	$17.89	$16.92	1,457
2015-10-13	$17.75	$17.88	$17.66	$17.88	$16.91	3,518
2015-10-12	$17.10	$17.25	$17.10	$17.25	$16.31	8,401
2015-10-09	$17.25	$17.25	$17.12	$17.15	$16.21	22,697
2015-10-08	$17.25	$17.50	$17.25	$17.50	$16.55	31,511
2015-10-07	$18.14	$18.14	$17.94	$18.10	$17.12	6,950
2015-10-06	$18.60	$18.60	$18.34	$18.59	$17.58	9,315
2015-10-05	$18.59	$18.78	$18.48	$18.65	$17.64	13,364
2015-10-02	$17.97	$18.06	$17.93	$17.98	$17.00	5,861
2015-10-01	$17.51	$17.85	$17.51	$17.82	$16.85	5,284
2015-09-30	$17.53	$17.70	$17.42	$17.69	$16.73	7,193
2015-09-29	$17.80	$17.80	$17.59	$17.70	$16.74	16,074
2015-09-28	$18.59	$18.59	$18.40	$18.50	$17.49	33,664
2015-09-25	$18.55	$18.55	$18.30	$18.40	$17.40	70,356
2015-09-24	$17.74	$17.82	$17.61	$17.74	$16.78	242,206
2015-09-23	$17.56	$17.73	$17.55	$17.70	$16.74	3,881
2015-09-22	$17.75	$17.75	$17.50	$17.75	$16.79	21,401
2015-09-21	$17.88	$17.88	$17.75	$17.82	$16.85	4,500
2015-09-18	$17.85	$17.94	$17.85	$17.94	$16.96	11,703
2015-09-17	$18.16	$18.22	$18.12	$18.12	$17.14	4,424
2015-09-16	$18.14	$18.54	$17.98	$18.47	$17.47	54,511
2015-09-15	$17.33	$17.36	$17.08	$17.36	$16.42	26,455
2015-09-14	$17.07	$17.24	$17.07	$17.24	$16.30	2,213
2015-09-11	$17.15	$17.24	$17.08	$17.16	$16.23	3,680
2015-09-10	$17.25	$17.25	$17.02	$17.11	$16.18	8,763
2015-09-09	$17.25	$17.25	$16.85	$16.90	$15.98	8,172
2015-09-08	$16.59	$17.05	$16.59	$16.69	$15.78	2,044
2015-09-04	$16.96	$16.96	$16.79	$16.82	$15.91	13,802
2015-09-03	$17.27	$17.50	$17.27	$17.49	$16.54	5,134
2015-09-02	$17.21	$17.35	$17.20	$17.20	$16.27	1,467
2015-09-01	$17.01	$17.02	$16.86	$16.94	$16.02	11,946
2015-08-31	$17.90	$17.90	$17.40	$17.58	$16.62	10,143
2015-08-28	$18.07	$18.07	$17.75	$18.00	$17.02	39,381
2015-08-27	$18.15	$18.19	$18.14	$18.16	$17.17	17,396
2015-08-26	$17.87	$18.15	$17.87	$18.10	$17.12	6,500
2015-08-25	$17.27	$18.10	$17.27	$17.63	$16.67	8,380
2015-08-24	$16.93	$17.13	$16.72	$16.92	$16.00	11,106
2015-08-21	$18.01	$18.02	$17.76	$17.77	$16.80	6,542
2015-08-20	$18.25	$18.25	$18.16	$18.20	$17.21	7,147
2015-08-19	$18.17	$18.36	$18.17	$18.35	$17.35	10,813
2015-08-18	$18.77	$18.78	$18.49	$18.59	$17.58	6,933
2015-08-17	$19.07	$19.07	$18.92	$19.07	$18.03	1,255

Japan Airlines Company Ltd (JAPSY) News Headlines

Recent Japan Airlines Company Ltd (JAPSY) News

Similar Companies to Japan Airlines Company Ltd (JAPSY) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Japan Airlines Company Ltd (JAPSY) Exchange: PINK