Japan Airport Terminal Co. Ltd (JTTRY) Stock

Data as of May 6, 2024

$19.57 ($-0.86) -4.21%

Japan Airport Terminal Co. Ltd - Daily Information

Click for more stock information on Japan Airport Terminal Co. Ltd.

Daily Information	Data
Date	May 6, 2024
Open	$19.57
Previous Close	$19.57
High	$19.57
Low	$19.57
Adjusted Open	$19.57
Previous Adjusted Close	$19.57
Adjusted High	$19.57
Adjusted Low	$19.57

About Japan Airport Terminal Co. Ltd (JTTRY)

Japan Airport Terminal Company Ltd ADR

Invest in Japan Airport Terminal Co. Ltd (JTTRY)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Japan Airport Terminal Co. Ltd (JTTRY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-01-26	$19.57	$19.57	$19.57	$19.57	$19.57	225
2024-01-25	$20.43	$20.43	$20.43	$20.43	$20.43	0
2024-01-24	$20.43	$20.43	$20.43	$20.43	$20.43	260
2024-01-23	$20.43	$20.43	$20.43	$20.43	$20.43	0
2024-01-22	$20.43	$20.43	$20.43	$20.43	$20.43	260
2024-01-19	$20.20	$20.20	$20.20	$20.20	$20.20	311
2024-01-18	$20.00	$20.00	$20.00	$20.00	$20.00	110
2024-01-17	$20.00	$20.00	$20.00	$20.00	$20.00	138
2024-01-16	$21.03	$21.03	$20.85	$20.85	$20.85	735
2024-01-12	$21.46	$21.46	$21.46	$21.46	$21.46	4
2024-01-11	$21.46	$21.46	$21.46	$21.46	$21.46	3
2024-01-10	$21.46	$21.46	$21.46	$21.46	$21.46	14
2024-01-09	$21.46	$21.46	$21.46	$21.46	$21.46	2
2024-01-08	$21.46	$21.46	$21.46	$21.46	$21.46	69
2024-01-05	$21.46	$21.46	$21.46	$21.46	$21.46	8
2024-01-04	$21.46	$21.46	$21.46	$21.46	$21.46	43
2024-01-03	$21.46	$21.46	$21.46	$21.46	$21.46	11
2024-01-02	$21.46	$21.46	$21.46	$21.46	$21.46	53
2023-12-29	$21.46	$21.46	$21.46	$21.46	$21.46	3
2023-12-28	$21.46	$21.46	$21.46	$21.46	$21.46	22
2023-12-27	$21.46	$21.46	$21.46	$21.46	$21.46	0
2023-12-26	$21.46	$21.46	$21.46	$21.46	$21.46	12
2023-12-22	$21.46	$21.46	$21.46	$21.46	$21.46	29
2023-12-21	$21.46	$21.46	$21.46	$21.46	$21.46	2
2023-12-20	$21.48	$21.48	$21.46	$21.46	$21.46	1,409
2023-12-19	$22.09	$22.09	$22.09	$22.09	$22.09	0
2023-12-18	$22.09	$22.09	$22.09	$22.09	$22.09	26
2023-12-15	$22.09	$22.09	$22.09	$22.09	$22.09	34
2023-12-14	$22.09	$22.09	$22.09	$22.09	$22.09	8
2023-12-13	$22.09	$22.09	$22.09	$22.09	$22.09	441
2023-12-12	$21.90	$21.90	$21.80	$21.80	$21.80	3,100
2023-12-11	$23.14	$23.14	$23.14	$23.14	$23.14	2
2023-12-08	$23.14	$23.14	$23.14	$23.14	$23.14	69
2023-12-07	$23.14	$23.14	$23.14	$23.14	$23.14	2
2023-12-06	$23.14	$23.14	$23.14	$23.14	$23.14	6
2023-12-05	$23.14	$23.14	$23.14	$23.14	$23.14	58
2023-12-04	$23.14	$23.14	$23.14	$23.14	$23.14	35
2023-12-01	$23.14	$23.14	$23.14	$23.14	$23.14	57
2023-11-30	$23.14	$23.14	$23.14	$23.14	$23.14	30
2023-11-29	$23.14	$23.14	$23.14	$23.14	$23.14	20
2023-11-28	$23.14	$23.14	$23.14	$23.14	$23.14	0
2023-11-27	$23.14	$23.14	$23.14	$23.14	$23.14	9
2023-11-24	$23.14	$23.14	$23.14	$23.14	$23.14	0
2023-11-22	$23.14	$23.14	$23.14	$23.14	$23.14	226
2023-11-21	$22.17	$22.17	$22.17	$22.17	$22.17	1
2023-11-20	$22.17	$22.17	$22.17	$22.17	$22.17	141
2023-11-17	$22.17	$22.17	$22.17	$22.17	$22.17	364
2023-11-16	$21.92	$21.92	$21.92	$21.92	$21.92	52
2023-11-15	$21.92	$21.92	$21.92	$21.92	$21.92	0
2023-11-14	$21.92	$21.92	$21.92	$21.92	$21.92	68
2023-11-13	$21.92	$21.92	$21.92	$21.92	$21.92	297
2023-11-10	$21.77	$21.77	$21.77	$21.77	$21.77	263
2023-11-09	$21.96	$21.96	$21.96	$21.96	$21.96	718
2023-11-08	$22.16	$22.16	$22.11	$22.11	$22.11	539
2023-11-07	$23.27	$23.27	$22.80	$22.80	$22.80	1,477
2023-11-06	$23.34	$23.34	$23.34	$23.34	$23.34	12
2023-11-03	$23.34	$23.34	$23.34	$23.34	$23.34	32
2023-11-02	$23.34	$23.34	$23.34	$23.34	$23.34	509
2023-11-01	$21.95	$21.95	$21.95	$21.95	$21.95	28
2023-10-31	$21.95	$21.95	$21.95	$21.95	$21.95	818
2023-10-30	$21.61	$21.61	$21.61	$21.61	$21.61	154
2023-10-27	$20.44	$20.44	$20.44	$20.44	$20.44	78
2023-10-26	$20.49	$20.49	$20.44	$20.44	$20.44	311
2023-10-25	$21.77	$21.85	$21.77	$21.85	$21.85	35,899
2023-10-24	$21.11	$21.11	$21.11	$21.11	$21.11	0
2023-10-23	$21.11	$21.11	$21.11	$21.11	$21.11	29
2023-10-20	$21.11	$21.11	$21.11	$21.11	$21.11	7,076
2023-10-19	$21.38	$21.38	$21.38	$21.38	$21.38	55
2023-10-18	$21.38	$21.38	$21.38	$21.38	$21.38	47
2023-10-17	$21.38	$21.38	$21.38	$21.38	$21.38	0
2023-10-16	$21.38	$21.38	$21.38	$21.38	$21.38	93
2023-10-13	$21.38	$21.38	$21.38	$21.38	$21.38	8
2023-10-12	$21.38	$21.38	$21.38	$21.38	$21.38	52
2023-10-11	$21.38	$21.38	$21.38	$21.38	$21.38	24
2023-10-10	$21.38	$21.38	$21.38	$21.38	$21.38	25
2023-10-09	$21.38	$21.38	$21.38	$21.38	$21.38	2
2023-10-06	$21.38	$21.38	$21.38	$21.38	$21.38	1,090
2023-10-05	$20.44	$20.44	$20.44	$20.44	$20.44	7,800
2023-10-04	$20.32	$20.44	$20.32	$20.44	$20.44	7,800
2023-10-03	$22.85	$22.85	$22.85	$22.85	$22.85	15
2023-10-02	$22.85	$22.85	$22.85	$22.85	$22.85	0
2023-09-29	$22.85	$22.85	$22.85	$22.85	$22.85	0
2023-09-28	$22.85	$22.85	$22.85	$22.85	$22.85	0
2023-09-27	$22.85	$22.85	$22.85	$22.85	$22.85	0
2023-09-26	$22.85	$22.85	$22.85	$22.85	$22.85	0
2023-09-25	$22.85	$22.85	$22.85	$22.85	$22.85	41
2023-09-22	$22.85	$22.85	$22.85	$22.85	$22.85	2
2023-09-21	$22.85	$22.85	$22.85	$22.85	$22.85	8
2023-09-20	$22.85	$22.85	$22.85	$22.85	$22.85	7
2023-09-19	$22.85	$22.85	$22.85	$22.85	$22.85	0
2023-09-18	$22.85	$22.85	$22.85	$22.85	$22.85	4
2023-09-15	$22.85	$22.85	$22.85	$22.85	$22.85	41
2023-09-14	$22.85	$22.85	$22.85	$22.85	$22.85	30
2023-09-13	$22.85	$22.85	$22.85	$22.85	$22.85	0
2023-09-12	$22.85	$22.85	$22.85	$22.85	$22.85	0
2023-09-11	$22.85	$22.85	$22.85	$22.85	$22.85	30
2023-09-08	$22.85	$22.85	$22.85	$22.85	$22.85	4
2023-09-07	$22.85	$22.85	$22.85	$22.85	$22.85	27
2023-09-06	$22.85	$22.85	$22.85	$22.85	$22.85	66
2023-09-05	$22.85	$22.85	$22.85	$22.85	$22.85	27
2023-09-01	$22.85	$22.85	$22.85	$22.85	$22.85	2
2023-08-31	$22.85	$22.85	$22.85	$22.85	$22.85	4
2023-08-30	$22.85	$22.85	$22.85	$22.85	$22.85	0
2023-08-29	$22.85	$22.85	$22.85	$22.85	$22.85	400
2023-08-28	$23.19	$23.19	$23.19	$23.19	$23.19	1
2023-08-25	$23.19	$23.19	$23.19	$23.19	$23.19	500
2023-08-24	$24.36	$24.36	$24.36	$24.36	$24.36	0
2023-08-23	$24.36	$24.36	$24.36	$24.36	$24.36	0
2023-08-22	$24.36	$24.36	$24.36	$24.36	$24.36	0
2023-08-21	$24.36	$24.36	$24.36	$24.36	$24.36	0
2023-08-18	$24.36	$24.36	$24.36	$24.36	$24.36	0
2023-08-17	$24.36	$24.36	$24.36	$24.36	$24.36	45
2023-08-16	$24.38	$24.41	$24.36	$24.36	$24.36	8,000
2023-08-15	$24.15	$24.15	$24.15	$24.15	$24.15	0
2023-08-14	$24.15	$24.15	$24.15	$24.15	$24.15	0
2023-08-11	$24.15	$24.15	$24.15	$24.15	$24.15	0
2023-08-10	$24.15	$24.15	$24.15	$24.15	$24.15	0
2023-08-09	$23.91	$24.15	$23.71	$24.15	$24.15	1,000
2023-08-08	$22.61	$22.61	$22.61	$22.61	$22.61	18
2023-08-07	$22.61	$22.61	$22.61	$22.61	$22.61	0
2023-08-04	$22.61	$22.61	$22.61	$22.61	$22.61	0
2023-08-03	$22.61	$22.61	$22.61	$22.61	$22.61	1
2023-08-02	$22.61	$22.61	$22.61	$22.61	$22.61	0
2023-08-01	$22.61	$22.61	$22.61	$22.61	$22.61	8
2023-07-31	$22.61	$22.61	$22.61	$22.61	$22.61	4
2023-07-28	$22.61	$22.61	$22.61	$22.61	$22.61	306
2023-07-27	$22.73	$22.73	$22.73	$22.73	$22.73	2
2023-07-26	$22.73	$22.73	$22.73	$22.73	$22.73	0
2023-07-25	$22.73	$22.73	$22.73	$22.73	$22.73	20
2023-07-24	$22.73	$22.73	$22.73	$22.73	$22.73	0
2023-07-21	$22.73	$22.73	$22.73	$22.73	$22.73	0
2023-07-20	$22.73	$22.73	$22.73	$22.73	$22.73	0
2023-07-19	$22.73	$22.73	$22.73	$22.73	$22.73	3
2023-07-18	$22.73	$22.73	$22.73	$22.73	$22.73	0
2023-07-17	$22.73	$22.73	$22.73	$22.73	$22.73	10
2023-07-14	$22.73	$22.73	$22.73	$22.73	$22.73	122
2023-07-13	$21.73	$21.73	$21.73	$21.73	$21.73	11
2023-07-12	$21.73	$21.73	$21.73	$21.73	$21.73	14
2023-07-11	$21.73	$21.73	$21.73	$21.73	$21.73	46
2023-07-10	$21.73	$21.73	$21.73	$21.73	$21.73	12
2023-07-07	$21.73	$21.73	$21.73	$21.73	$21.73	2
2023-07-06	$21.73	$21.73	$21.73	$21.73	$21.73	0
2023-07-05	$21.73	$21.73	$21.73	$21.73	$21.73	280
2023-07-03	$22.02	$22.24	$22.02	$22.24	$22.24	219
2023-06-30	$22.63	$22.63	$22.63	$22.63	$22.63	400
2023-06-29	$23.67	$23.67	$23.67	$23.67	$23.67	0
2023-06-28	$23.67	$23.67	$23.67	$23.67	$23.67	0
2023-06-27	$23.67	$23.67	$23.67	$23.67	$23.67	57
2023-06-26	$23.67	$23.67	$23.67	$23.67	$23.67	3
2023-06-23	$23.67	$23.67	$23.67	$23.67	$23.67	0
2023-06-22	$23.67	$23.67	$23.67	$23.67	$23.67	1,000
2023-06-21	$23.19	$23.19	$23.19	$23.19	$23.19	0
2023-06-20	$23.19	$23.19	$23.19	$23.19	$23.19	34
2023-06-16	$23.19	$23.19	$23.19	$23.19	$23.19	4
2023-06-15	$23.19	$23.19	$23.19	$23.19	$23.19	0
2023-06-14	$23.19	$23.19	$23.19	$23.19	$23.19	0
2023-06-13	$23.19	$23.19	$23.19	$23.19	$23.19	20
2023-06-12	$23.19	$23.19	$23.19	$23.19	$23.19	1
2023-06-09	$23.19	$23.19	$23.19	$23.19	$23.19	0
2023-06-08	$23.19	$23.19	$23.19	$23.19	$23.19	0
2023-06-07	$23.19	$23.19	$23.19	$23.19	$23.19	0
2023-06-06	$23.19	$23.19	$23.19	$23.19	$23.19	0
2023-06-05	$23.19	$23.19	$23.19	$23.19	$23.19	0
2023-06-02	$23.19	$23.19	$23.19	$23.19	$23.19	0
2023-06-01	$23.19	$23.19	$23.19	$23.19	$23.19	1
2023-05-31	$23.19	$23.19	$23.19	$23.19	$23.19	203
2023-05-30	$23.22	$23.22	$23.22	$23.22	$23.22	150
2023-05-26	$22.92	$22.92	$22.92	$22.92	$22.92	2
2023-05-25	$22.92	$22.92	$22.92	$22.92	$22.92	100
2023-05-24	$26.00	$26.00	$26.00	$26.00	$26.00	0
2023-05-23	$26.00	$26.00	$26.00	$26.00	$26.00	0
2023-05-22	$26.00	$26.00	$26.00	$26.00	$26.00	0
2023-05-19	$26.00	$26.00	$26.00	$26.00	$26.00	0
2023-05-18	$26.00	$26.00	$26.00	$26.00	$26.00	0
2023-05-17	$26.00	$26.00	$26.00	$26.00	$26.00	100
2023-05-16	$24.80	$24.80	$24.80	$24.80	$24.80	0
2023-05-15	$24.80	$24.80	$24.80	$24.80	$24.80	6
2023-05-12	$24.80	$24.80	$24.80	$24.80	$24.80	0
2023-05-11	$24.80	$24.80	$24.80	$24.80	$24.80	0
2023-05-10	$24.80	$24.80	$24.80	$24.80	$24.80	0
2023-05-09	$24.80	$24.80	$24.80	$24.80	$24.80	0
2023-05-08	$24.80	$24.80	$24.80	$24.80	$24.80	12
2023-05-05	$24.80	$24.80	$24.80	$24.80	$24.80	0
2023-05-04	$24.80	$24.80	$24.80	$24.80	$24.80	0
2023-05-03	$24.80	$24.80	$24.80	$24.80	$24.80	0
2023-05-02	$24.80	$24.80	$24.80	$24.80	$24.80	4
2023-05-01	$24.80	$24.80	$24.80	$24.80	$24.80	0
2023-04-28	$24.80	$24.80	$24.80	$24.80	$24.80	0
2023-04-27	$24.80	$24.80	$24.80	$24.80	$24.80	0
2023-04-26	$24.80	$24.80	$24.80	$24.80	$24.80	0
2023-04-25	$24.80	$24.80	$24.80	$24.80	$24.80	24
2023-04-24	$24.80	$24.80	$24.80	$24.80	$24.80	10
2023-04-21	$24.80	$24.80	$24.80	$24.80	$24.80	0
2023-04-20	$24.80	$24.80	$24.80	$24.80	$24.80	0
2023-04-19	$24.80	$24.80	$24.80	$24.80	$24.80	100
2023-04-18	$24.17	$24.17	$24.17	$24.17	$24.17	14
2023-04-17	$24.17	$24.17	$24.17	$24.17	$24.17	0
2023-04-14	$24.17	$24.17	$24.17	$24.17	$24.17	0
2023-04-13	$24.17	$24.17	$24.17	$24.17	$24.17	0
2023-04-12	$24.17	$24.17	$24.17	$24.17	$24.17	0
2023-04-11	$24.17	$24.17	$24.17	$24.17	$24.17	0
2023-04-10	$24.17	$24.17	$24.17	$24.17	$24.17	45
2023-04-06	$24.17	$24.17	$24.17	$24.17	$24.17	72
2023-04-05	$24.17	$24.17	$24.17	$24.17	$24.17	0
2023-04-04	$24.17	$24.17	$24.17	$24.17	$24.17	0
2023-04-03	$24.17	$24.17	$24.17	$24.17	$24.17	0
2023-03-31	$24.17	$24.17	$24.17	$24.17	$24.17	33
2023-03-30	$24.17	$24.17	$24.17	$24.17	$24.17	47
2023-03-29	$24.17	$24.17	$24.17	$24.17	$24.17	0
2023-03-28	$24.17	$24.17	$24.17	$24.17	$24.17	0
2023-03-27	$24.17	$24.17	$24.17	$24.17	$24.17	20
2023-03-24	$24.17	$24.17	$24.17	$24.17	$24.17	0
2023-03-23	$24.19	$24.20	$24.17	$24.17	$24.17	2,100
2023-03-22	$23.81	$23.81	$23.81	$23.81	$23.81	517
2023-03-21	$24.47	$24.52	$24.35	$24.52	$24.52	2,000
2023-03-20	$24.21	$24.21	$24.21	$24.21	$24.21	0
2023-03-17	$24.21	$24.21	$24.21	$24.21	$24.21	0
2023-03-16	$24.21	$24.21	$24.21	$24.21	$24.21	0
2023-03-15	$24.21	$24.21	$24.21	$24.21	$24.21	0
2023-03-14	$24.21	$24.21	$24.21	$24.21	$24.21	0
2023-03-13	$24.21	$24.21	$24.21	$24.21	$24.21	23
2023-03-10	$24.21	$24.21	$24.21	$24.21	$24.21	0
2023-03-09	$24.21	$24.21	$24.21	$24.21	$24.21	209
2023-03-08	$24.51	$24.53	$24.51	$24.53	$24.53	5,000
2023-03-07	$23.87	$23.87	$23.87	$23.87	$23.87	100
2023-03-06	$24.13	$24.13	$24.13	$24.13	$24.13	23
2023-03-03	$24.13	$24.13	$24.13	$24.13	$24.13	0
2023-03-02	$24.13	$24.13	$24.13	$24.13	$24.13	0
2023-03-01	$24.13	$24.13	$24.13	$24.13	$24.13	3
2023-02-28	$24.13	$24.13	$24.13	$24.13	$24.13	19
2023-02-27	$24.13	$24.13	$24.13	$24.13	$24.13	0
2023-02-24	$24.13	$24.13	$24.13	$24.13	$24.13	0
2023-02-23	$24.13	$24.13	$24.13	$24.13	$24.13	1
2023-02-22	$24.13	$24.13	$24.13	$24.13	$24.13	0
2023-02-21	$24.13	$24.13	$24.13	$24.13	$24.13	11
2023-02-17	$24.13	$24.13	$24.13	$24.13	$24.13	0
2023-02-16	$24.13	$24.13	$24.13	$24.13	$24.13	0
2023-02-15	$24.13	$24.13	$24.13	$24.13	$24.13	0
2023-02-14	$24.13	$24.13	$24.13	$24.13	$24.13	400
2023-02-13	$24.24	$24.46	$24.24	$24.46	$24.46	2,099
2023-02-10	$24.82	$24.82	$24.82	$24.82	$24.82	16
2023-02-09	$24.82	$24.82	$24.82	$24.82	$24.82	138
2023-02-08	$25.22	$25.33	$25.22	$25.30	$25.30	4,972
2023-02-07	$26.60	$26.60	$26.60	$26.60	$26.60	0
2023-02-06	$26.60	$26.60	$26.60	$26.60	$26.60	0
2023-02-03	$26.60	$26.60	$26.60	$26.60	$26.60	17
2023-02-02	$26.60	$26.60	$26.60	$26.60	$26.60	58
2023-02-01	$26.60	$26.60	$26.60	$26.60	$26.60	0
2023-01-31	$26.60	$26.60	$26.60	$26.60	$26.60	58
2023-01-30	$26.60	$26.60	$26.60	$26.60	$26.60	0
2023-01-27	$26.60	$26.60	$26.60	$26.60	$26.60	1
2023-01-26	$26.60	$26.60	$26.60	$26.60	$26.60	117
2023-01-25	$26.38	$26.38	$26.38	$26.38	$26.38	259
2023-01-24	$26.39	$26.39	$26.39	$26.39	$26.39	0
2023-01-23	$26.34	$26.39	$26.34	$26.39	$26.39	1,202
2023-01-20	$25.73	$25.73	$25.73	$25.73	$25.73	12
2023-01-19	$25.73	$25.73	$25.73	$25.73	$25.73	0
2023-01-18	$25.73	$25.73	$25.73	$25.73	$25.73	1,500
2023-01-17	$26.15	$26.15	$25.98	$25.98	$25.98	1,001
2023-01-13	$25.50	$25.50	$25.50	$25.50	$25.50	100
2023-01-12	$25.12	$25.12	$25.12	$25.12	$25.12	0
2023-01-11	$25.12	$25.12	$25.12	$25.12	$25.12	0
2023-01-10	$25.12	$25.12	$25.12	$25.12	$25.12	0
2023-01-09	$25.25	$25.37	$25.00	$25.12	$25.12	6,275
2023-01-06	$24.95	$25.00	$24.95	$25.00	$25.00	2,301
2023-01-05	$23.35	$23.35	$23.35	$23.35	$23.35	0
2023-01-04	$23.35	$23.35	$23.35	$23.35	$23.35	0
2023-01-03	$23.35	$23.35	$23.35	$23.35	$23.35	2
2022-12-30	$23.35	$23.35	$23.35	$23.35	$23.35	4
2022-12-29	$23.35	$23.35	$23.35	$23.35	$23.35	0
2022-12-28	$23.35	$23.35	$23.35	$23.35	$23.35	0
2022-12-27	$23.35	$23.35	$23.35	$23.35	$23.35	2
2022-12-23	$23.35	$23.35	$23.35	$23.35	$23.35	92
2022-12-22	$23.35	$23.35	$23.35	$23.35	$23.35	0
2022-12-21	$23.35	$23.35	$23.35	$23.35	$23.35	0
2022-12-20	$23.48	$23.48	$23.35	$23.35	$23.35	1,100
2022-12-19	$21.74	$21.74	$21.74	$21.74	$21.74	0
2022-12-16	$21.74	$21.74	$21.74	$21.74	$21.74	54
2022-12-15	$21.74	$21.74	$21.74	$21.74	$21.74	0
2022-12-14	$21.74	$21.74	$21.74	$21.74	$21.74	0
2022-12-13	$21.74	$21.74	$21.74	$21.74	$21.74	22
2022-12-12	$21.74	$21.74	$21.74	$21.74	$21.74	5
2022-12-09	$21.74	$21.74	$21.74	$21.74	$21.74	0
2022-12-08	$21.74	$21.74	$21.74	$21.74	$21.74	111
2022-12-07	$21.74	$21.74	$21.74	$21.74	$21.74	0
2022-12-06	$21.74	$21.74	$21.74	$21.74	$21.74	0
2022-12-05	$21.74	$21.74	$21.74	$21.74	$21.74	12
2022-12-02	$21.74	$21.74	$21.74	$21.74	$21.74	5
2022-12-01	$21.74	$21.74	$21.74	$21.74	$21.74	0
2022-11-30	$21.74	$21.74	$21.74	$21.74	$21.74	5
2022-11-29	$21.74	$21.74	$21.74	$21.74	$21.74	34
2022-11-28	$21.74	$21.74	$21.74	$21.74	$21.74	0
2022-11-25	$21.74	$21.74	$21.74	$21.74	$21.74	0
2022-11-23	$21.74	$21.74	$21.74	$21.74	$21.74	0
2022-11-22	$21.74	$21.74	$21.74	$21.74	$21.74	0
2022-11-21	$21.74	$21.74	$21.74	$21.74	$21.74	16
2022-11-18	$21.74	$21.74	$21.74	$21.74	$21.74	0
2022-11-17	$21.74	$21.74	$21.74	$21.74	$21.74	16
2022-11-16	$21.71	$21.74	$21.71	$21.74	$21.74	4,000
2022-11-15	$21.71	$21.71	$21.71	$21.71	$21.71	0
2022-11-14	$21.71	$21.71	$21.71	$21.71	$21.71	0
2022-11-11	$21.71	$21.71	$21.71	$21.71	$21.71	22
2022-11-10	$21.63	$21.71	$21.63	$21.71	$21.71	834
2022-11-09	$20.39	$20.39	$20.23	$20.23	$20.23	734
2022-11-08	$21.25	$21.25	$21.25	$21.25	$21.25	19
2022-11-07	$21.25	$21.25	$21.25	$21.25	$21.25	600
2022-11-04	$21.87	$21.87	$21.87	$21.87	$21.87	12
2022-11-03	$21.87	$21.87	$21.87	$21.87	$21.87	0
2022-11-02	$21.87	$21.87	$21.87	$21.87	$21.87	0
2022-11-01	$21.87	$21.87	$21.87	$21.87	$21.87	46
2022-10-31	$21.87	$21.87	$21.87	$21.87	$21.87	0
2022-10-28	$21.87	$21.87	$21.87	$21.87	$21.87	0
2022-10-27	$21.87	$21.87	$21.87	$21.87	$21.87	62
2022-10-26	$21.87	$21.87	$21.87	$21.87	$21.87	0
2022-10-25	$21.87	$21.87	$21.87	$21.87	$21.87	28
2022-10-24	$21.87	$21.87	$21.87	$21.87	$21.87	4
2022-10-21	$21.87	$21.87	$21.87	$21.87	$21.87	520
2022-10-20	$21.05	$21.05	$21.05	$21.05	$21.05	12
2022-10-19	$21.05	$21.05	$21.05	$21.05	$21.05	4
2022-10-18	$21.05	$21.05	$21.05	$21.05	$21.05	4
2022-10-17	$21.05	$21.05	$21.05	$21.05	$21.05	4
2022-10-14	$21.05	$21.05	$21.05	$21.05	$21.05	4
2022-10-13	$21.05	$21.05	$21.05	$21.05	$21.05	8
2022-10-12	$21.05	$21.05	$21.05	$21.05	$21.05	0
2022-10-11	$21.05	$21.05	$21.05	$21.05	$21.05	41
2022-10-10	$21.05	$21.05	$21.05	$21.05	$21.05	6
2022-10-07	$21.05	$21.05	$21.05	$21.05	$21.05	137
2022-10-06	$20.99	$20.99	$20.99	$20.99	$20.99	1
2022-10-05	$20.99	$20.99	$20.99	$20.99	$20.99	0
2022-10-04	$20.99	$20.99	$20.99	$20.99	$20.99	1
2022-10-03	$20.62	$20.99	$20.62	$20.99	$20.99	1,328
2022-09-30	$20.44	$20.44	$20.44	$20.44	$20.44	0
2022-09-29	$20.44	$20.44	$20.44	$20.44	$20.44	42
2022-09-28	$20.44	$20.44	$20.44	$20.44	$20.44	26
2022-09-27	$20.44	$20.44	$20.44	$20.44	$20.44	100
2022-09-26	$20.65	$20.65	$20.65	$20.65	$20.65	0
2022-09-23	$20.38	$20.65	$20.26	$20.65	$20.65	3,200
2022-09-22	$20.82	$20.86	$20.82	$20.86	$20.86	9,000
2022-09-21	$21.10	$21.10	$21.10	$21.10	$21.10	26
2022-09-20	$21.10	$21.10	$21.10	$21.10	$21.10	0
2022-09-19	$21.10	$21.10	$21.10	$21.10	$21.10	0
2022-09-16	$21.10	$21.10	$21.10	$21.10	$21.10	0
2022-09-15	$21.10	$21.10	$21.10	$21.10	$21.10	31
2022-09-14	$21.10	$21.10	$21.10	$21.10	$21.10	0
2022-09-13	$21.10	$21.10	$21.10	$21.10	$21.10	274
2022-09-12	$21.62	$21.62	$21.62	$21.62	$21.62	128
2022-09-09	$18.98	$18.98	$18.98	$18.98	$18.98	30
2022-09-08	$18.98	$18.98	$18.98	$18.98	$18.98	0
2022-09-07	$18.49	$18.98	$18.49	$18.98	$18.98	1,354
2022-09-06	$19.28	$19.28	$19.28	$19.28	$19.28	0
2022-09-02	$19.28	$19.28	$19.28	$19.28	$19.28	0
2022-09-01	$19.28	$19.28	$19.28	$19.28	$19.28	0
2022-08-31	$19.28	$19.28	$19.28	$19.28	$19.28	0
2022-08-30	$19.28	$19.28	$19.28	$19.28	$19.28	0
2022-08-29	$19.28	$19.28	$19.28	$19.28	$19.28	0
2022-08-26	$19.28	$19.28	$19.28	$19.28	$19.28	0
2022-08-25	$19.28	$19.28	$19.28	$19.28	$19.28	0
2022-08-24	$19.28	$19.28	$19.28	$19.28	$19.28	0
2022-08-23	$19.28	$19.28	$19.28	$19.28	$19.28	52
2022-08-22	$19.31	$19.31	$19.28	$19.28	$19.28	1,020
2022-08-19	$19.52	$19.52	$19.52	$19.52	$19.52	25
2022-08-18	$19.52	$19.52	$19.52	$19.52	$19.52	44
2022-08-17	$19.52	$19.52	$19.52	$19.52	$19.52	17
2022-08-16	$19.52	$19.52	$19.52	$19.52	$19.52	84
2022-08-15	$19.52	$19.52	$19.52	$19.52	$19.52	0
2022-08-12	$19.52	$19.52	$19.52	$19.52	$19.52	0
2022-08-11	$19.52	$19.52	$19.52	$19.52	$19.52	0
2022-08-10	$19.50	$19.69	$19.50	$19.52	$19.52	1,012
2022-08-09	$19.71	$19.71	$19.71	$19.71	$19.71	826
2022-08-08	$19.64	$19.64	$19.64	$19.64	$19.64	132
2022-08-05	$19.45	$19.45	$19.45	$19.45	$19.45	118
2022-08-04	$19.45	$19.45	$19.45	$19.45	$19.45	12
2022-08-03	$19.45	$19.45	$19.45	$19.45	$19.45	292
2022-08-02	$19.23	$19.23	$19.23	$19.23	$19.23	196
2022-08-01	$19.28	$19.28	$19.28	$19.28	$19.28	318
2022-07-29	$18.57	$18.57	$18.57	$18.57	$18.57	7
2022-07-28	$18.57	$18.57	$18.57	$18.57	$18.57	40
2022-07-27	$18.57	$18.57	$18.57	$18.57	$18.57	11,844
2022-07-26	$18.82	$18.82	$18.82	$18.82	$18.82	86
2022-07-25	$18.78	$18.82	$18.78	$18.82	$18.82	1,052
2022-07-22	$18.44	$18.44	$18.44	$18.44	$18.44	123
2022-07-21	$18.44	$18.44	$18.44	$18.44	$18.44	52
2022-07-20	$18.44	$18.44	$18.44	$18.44	$18.44	2,333
2022-07-19	$18.50	$18.62	$18.50	$18.62	$18.62	228
2022-07-18	$17.88	$18.25	$17.88	$18.25	$18.25	4,402
2022-07-15	$18.14	$18.15	$17.83	$18.15	$18.15	1,067
2022-07-14	$18.01	$18.25	$18.00	$18.25	$18.25	4,646
2022-07-13	$18.42	$18.42	$18.42	$18.42	$18.42	64
2022-07-12	$18.42	$18.42	$18.42	$18.42	$18.42	640
2022-07-11	$18.85	$18.86	$18.85	$18.86	$18.86	2,515
2022-07-08	$18.14	$18.14	$18.14	$18.14	$18.14	471
2022-07-07	$18.53	$18.79	$18.38	$18.79	$18.79	1,920
2022-07-06	$18.47	$18.81	$18.47	$18.60	$18.60	2,008
2022-07-05	$19.78	$19.78	$19.78	$19.78	$19.78	215
2022-07-01	$19.88	$20.08	$19.78	$19.78	$19.78	2,763
2022-06-30	$19.34	$19.34	$19.34	$19.34	$19.34	6
2022-06-29	$19.34	$19.34	$19.34	$19.34	$19.34	12,154
2022-06-28	$19.81	$19.81	$19.65	$19.65	$19.65	357
2022-06-27	$18.91	$19.10	$18.91	$18.92	$18.92	534
2022-06-24	$19.78	$19.83	$19.40	$19.83	$19.83	2,473
2022-06-23	$19.02	$19.02	$19.02	$19.02	$19.02	168
2022-06-22	$19.25	$19.25	$19.13	$19.13	$19.13	1,579
2022-06-21	$19.90	$19.90	$19.85	$19.85	$19.85	3,162
2022-06-17	$18.69	$18.69	$18.69	$18.69	$18.69	792
2022-06-16	$18.68	$18.80	$18.59	$18.59	$18.59	6,452
2022-06-15	$18.13	$18.13	$18.12	$18.13	$18.13	1,522
2022-06-14	$18.63	$18.63	$18.63	$18.63	$18.63	212
2022-06-13	$19.37	$19.39	$19.35	$19.35	$19.35	1,592
2022-06-10	$19.87	$19.87	$19.87	$19.87	$19.87	720
2022-06-09	$20.73	$20.73	$20.73	$20.73	$20.73	0
2022-06-08	$20.73	$20.73	$20.73	$20.73	$20.73	55
2022-06-07	$20.73	$20.73	$20.73	$20.73	$20.73	526
2022-06-06	$21.24	$21.24	$21.24	$21.24	$21.24	695
2022-06-03	$21.39	$21.39	$21.39	$21.39	$21.39	46
2022-06-02	$21.39	$21.39	$21.39	$21.39	$21.39	99
2022-06-01	$21.25	$21.39	$21.25	$21.39	$21.39	454
2022-05-31	$20.38	$20.54	$20.38	$20.54	$20.54	2,176
2022-05-27	$20.26	$20.26	$20.26	$20.26	$20.26	86
2022-05-26	$20.26	$20.26	$20.26	$20.26	$20.26	151
2022-05-25	$20.26	$20.26	$20.26	$20.26	$20.26	720
2022-05-24	$20.35	$20.35	$20.27	$20.27	$20.27	313
2022-05-23	$20.28	$20.28	$20.28	$20.28	$20.28	668
2022-05-20	$20.38	$20.38	$20.20	$20.20	$20.20	309
2022-05-19	$19.53	$19.53	$19.53	$19.53	$19.53	618
2022-05-18	$19.59	$19.59	$19.38	$19.38	$19.38	3,981
2022-05-17	$19.86	$19.86	$19.86	$19.86	$19.86	151
2022-05-16	$19.67	$20.01	$19.67	$20.01	$20.01	494
2022-05-13	$20.60	$20.60	$20.60	$20.60	$20.60	100
2022-05-12	$20.05	$20.05	$20.05	$20.05	$20.05	566
2022-05-11	$19.71	$19.71	$19.71	$19.71	$19.71	765
2022-05-10	$19.57	$19.57	$19.57	$19.57	$19.57	262
2022-05-09	$20.60	$20.60	$20.60	$20.60	$20.60	482
2022-05-06	$21.70	$21.70	$21.70	$21.70	$21.70	148
2022-05-05	$20.75	$20.75	$20.75	$20.75	$20.75	0
2022-05-04	$20.75	$20.75	$20.75	$20.75	$20.75	40
2022-05-03	$20.75	$20.75	$20.75	$20.75	$20.75	60
2022-05-02	$20.75	$20.75	$20.75	$20.75	$20.75	38
2022-04-29	$20.75	$20.75	$20.75	$20.75	$20.75	1,103
2022-04-28	$20.74	$21.05	$20.74	$21.05	$21.05	2,608
2022-04-27	$21.04	$21.10	$21.03	$21.10	$21.10	708
2022-04-26	$21.90	$21.90	$21.90	$21.90	$21.90	12
2022-04-25	$21.90	$21.90	$21.90	$21.90	$21.90	12
2022-04-22	$21.90	$21.90	$21.90	$21.90	$21.90	32
2022-04-21	$21.90	$21.90	$21.90	$21.90	$21.90	90
2022-04-20	$21.90	$21.90	$21.90	$21.90	$21.90	70
2022-04-19	$21.90	$21.90	$21.90	$21.90	$21.90	343
2022-04-18	$22.04	$22.04	$22.04	$22.04	$22.04	16
2022-04-14	$22.16	$22.16	$22.04	$22.04	$22.04	471
2022-04-13	$21.56	$21.85	$21.56	$21.85	$21.85	15,573
2022-04-12	$20.73	$20.73	$20.73	$20.73	$20.73	648
2022-04-11	$20.33	$20.80	$20.33	$20.76	$20.76	2,451
2022-04-08	$21.07	$21.07	$21.07	$21.07	$21.07	0
2022-04-07	$21.24	$21.31	$21.07	$21.07	$21.07	3,800
2022-04-06	$21.43	$21.43	$21.43	$21.43	$21.43	201
2022-04-05	$22.89	$22.89	$22.89	$22.89	$22.89	155
2022-04-04	$22.89	$22.89	$22.89	$22.89	$22.89	74
2022-04-01	$22.89	$22.89	$22.89	$22.89	$22.89	0
2022-03-31	$22.94	$22.94	$22.89	$22.89	$22.89	414
2022-03-30	$22.51	$22.51	$22.51	$22.51	$22.51	0
2022-03-29	$22.51	$22.51	$22.51	$22.51	$22.51	20
2022-03-28	$22.51	$22.51	$22.51	$22.51	$22.51	800
2022-03-25	$22.47	$22.47	$22.47	$22.47	$22.47	38
2022-03-24	$22.47	$22.47	$22.47	$22.47	$22.47	268
2022-03-23	$21.63	$21.63	$21.63	$21.63	$21.63	25
2022-03-22	$22.35	$22.35	$22.35	$22.35	$22.35	2,194
2022-03-21	$22.32	$23.01	$22.32	$22.65	$22.65	224
2022-03-18	$22.14	$22.14	$22.14	$22.14	$22.14	4,253
2022-03-17	$22.14	$22.14	$22.14	$22.14	$22.14	0
2022-03-16	$22.14	$22.14	$22.14	$22.14	$22.14	0
2022-03-15	$22.01	$22.14	$22.01	$22.14	$22.14	4,253
2022-03-14	$20.58	$20.58	$20.58	$20.58	$20.58	45
2022-03-11	$20.58	$20.58	$20.58	$20.58	$20.58	1
2022-03-10	$20.58	$20.58	$20.58	$20.58	$20.58	49
2022-03-09	$20.58	$20.58	$20.58	$20.58	$20.58	30
2022-03-08	$20.58	$20.58	$20.58	$20.58	$20.58	246
2022-03-07	$23.07	$23.07	$23.07	$23.07	$23.07	0
2022-03-04	$23.07	$23.07	$23.07	$23.07	$23.07	7,000
2022-03-03	$23.07	$23.07	$23.07	$23.07	$23.07	174
2022-03-02	$23.20	$23.20	$23.20	$23.20	$23.20	46
2022-03-01	$23.20	$23.20	$23.20	$23.20	$23.20	102
2022-02-28	$23.20	$23.20	$23.20	$23.20	$23.20	5,708
2022-02-25	$23.31	$23.31	$23.18	$23.18	$23.18	1,440
2022-02-24	$23.32	$23.32	$23.32	$23.32	$23.32	0
2022-02-23	$23.12	$23.32	$23.12	$23.32	$23.32	600
2022-02-22	$24.25	$24.25	$24.25	$24.25	$24.25	1
2022-02-18	$24.25	$24.25	$24.25	$24.25	$24.25	134
2022-02-17	$24.50	$24.50	$24.50	$24.50	$24.50	404
2022-02-16	$24.57	$24.57	$24.57	$24.57	$24.57	227
2022-02-15	$23.81	$23.81	$23.81	$23.81	$23.81	239
2022-02-14	$23.36	$23.36	$23.36	$23.36	$23.36	0
2022-02-11	$23.36	$23.36	$23.36	$23.36	$23.36	0
2022-02-10	$23.36	$23.36	$23.36	$23.36	$23.36	308
2022-02-09	$23.91	$23.91	$23.91	$23.91	$23.91	0
2022-02-08	$23.77	$23.91	$23.77	$23.91	$23.91	12,027
2022-02-07	$23.43	$23.43	$23.43	$23.43	$23.43	0
2022-02-04	$23.25	$23.43	$23.25	$23.43	$23.43	1,195
2022-02-03	$21.50	$21.50	$21.50	$21.50	$21.50	549
2022-02-02	$21.08	$21.08	$21.08	$21.08	$21.08	52
2022-02-01	$21.08	$21.08	$21.08	$21.08	$21.08	277
2022-01-31	$21.30	$21.30	$21.30	$21.30	$21.30	28
2022-01-28	$21.30	$21.30	$21.30	$21.30	$21.30	105
2022-01-27	$21.30	$21.30	$21.30	$21.30	$21.30	85
2022-01-26	$21.30	$21.30	$21.29	$21.30	$21.30	1,365
2022-01-25	$21.00	$21.20	$21.00	$21.20	$21.20	633
2022-01-24	$21.01	$21.01	$21.01	$21.01	$21.01	122
2022-01-21	$21.95	$22.10	$21.84	$22.02	$22.02	4,654
2022-01-20	$20.72	$21.14	$20.72	$21.14	$21.14	1,326
2022-01-19	$20.32	$20.32	$20.32	$20.32	$20.32	1,358
2022-01-18	$20.23	$20.32	$20.23	$20.32	$20.32	1,358
2022-01-14	$19.78	$19.78	$19.78	$19.78	$19.78	404
2022-01-13	$20.68	$20.68	$20.68	$20.68	$20.68	562
2022-01-12	$21.29	$21.29	$20.83	$20.83	$20.83	18,679
2022-01-11	$20.75	$20.77	$20.44	$20.77	$20.77	5,385
2022-01-10	$19.24	$19.40	$19.24	$19.40	$19.40	4,967
2022-01-07	$19.74	$19.80	$19.72	$19.80	$19.80	3,990
2022-01-06	$19.49	$19.49	$19.49	$19.49	$19.49	236
2022-01-05	$20.36	$20.36	$20.36	$20.36	$20.36	228
2022-01-04	$20.46	$20.46	$20.36	$20.36	$20.36	1,668
2022-01-03	$20.50	$20.50	$20.50	$20.50	$20.50	648
2021-12-31	$20.34	$20.85	$20.34	$20.50	$20.50	744
2021-12-30	$21.13	$21.13	$20.88	$20.95	$20.95	1,844
2021-12-29	$20.82	$20.89	$20.82	$20.89	$20.89	1,173
2021-12-28	$20.93	$21.00	$20.93	$21.00	$21.00	1,882
2021-12-27	$20.67	$20.67	$20.67	$20.67	$20.67	2,784
2021-12-23	$21.35	$21.35	$21.35	$21.35	$21.35	61
2021-12-22	$20.95	$21.35	$20.95	$21.35	$21.35	424
2021-12-21	$20.62	$20.62	$20.62	$20.62	$20.62	902
2021-12-20	$20.32	$20.32	$20.32	$20.32	$20.32	384
2021-12-17	$21.63	$21.63	$21.63	$21.63	$21.63	0
2021-12-16	$21.61	$21.63	$21.61	$21.63	$21.63	405
2021-12-15	$21.18	$21.40	$21.18	$21.40	$21.40	1,705
2021-12-14	$20.55	$20.60	$20.55	$20.60	$20.60	869
2021-12-13	$22.01	$22.01	$22.01	$22.01	$22.01	18
2021-12-10	$22.01	$22.01	$22.01	$22.01	$22.01	170
2021-12-09	$22.47	$22.47	$22.47	$22.47	$22.47	100
2021-12-08	$22.47	$22.47	$22.47	$22.47	$22.47	170
2021-12-07	$23.06	$23.06	$23.06	$23.06	$23.06	510
2021-12-06	$22.53	$22.75	$22.53	$22.70	$22.70	5,448
2021-12-03	$22.43	$22.43	$22.43	$22.43	$22.43	104
2021-12-02	$21.35	$21.74	$21.35	$21.74	$21.74	11,341
2021-12-01	$22.50	$22.51	$22.10	$22.15	$22.15	15,010
2021-11-30	$22.02	$22.02	$21.77	$21.78	$21.78	1,081
2021-11-29	$22.44	$22.44	$22.44	$22.44	$22.44	713
2021-11-26	$24.70	$24.70	$24.70	$24.70	$24.70	0
2021-11-24	$24.70	$24.70	$24.70	$24.70	$24.70	0
2021-11-23	$24.50	$24.70	$24.50	$24.70	$24.70	1,111
2021-11-22	$24.79	$24.79	$24.79	$24.79	$24.79	522
2021-11-19	$25.68	$25.68	$25.68	$25.68	$25.68	9
2021-11-18	$25.58	$25.68	$25.58	$25.68	$25.68	507
2021-11-17	$26.93	$26.93	$26.93	$26.93	$26.93	17
2021-11-16	$26.93	$26.93	$26.93	$26.93	$26.93	73
2021-11-15	$26.93	$26.93	$26.93	$26.93	$26.93	0
2021-11-12	$26.93	$26.93	$26.93	$26.93	$26.93	0
2021-11-11	$26.93	$26.93	$26.93	$26.93	$26.93	55
2021-11-10	$26.93	$26.93	$26.93	$26.93	$26.93	1
2021-11-09	$26.90	$26.93	$26.90	$26.93	$26.93	4,173
2021-11-08	$25.85	$25.85	$25.85	$25.85	$25.85	5
2021-11-05	$25.85	$25.85	$25.85	$25.85	$25.85	476
2021-11-04	$25.69	$25.69	$25.69	$25.69	$25.69	320
2021-11-03	$25.49	$25.49	$25.40	$25.40	$25.40	651
2021-11-02	$25.20	$25.20	$25.20	$25.20	$25.20	1,394
2021-11-01	$25.18	$25.20	$25.18	$25.20	$25.20	1,394
2021-10-29	$24.65	$24.65	$24.65	$24.65	$24.65	1,607
2021-10-28	$23.80	$23.80	$23.80	$23.80	$23.80	0
2021-10-27	$23.80	$23.80	$23.80	$23.80	$23.80	35
2021-10-26	$23.89	$23.89	$23.80	$23.80	$23.80	3,237
2021-10-25	$23.78	$23.79	$23.78	$23.79	$23.79	2,100
2021-10-22	$23.90	$23.90	$23.84	$23.84	$23.84	1,522
2021-10-21	$23.42	$23.42	$23.42	$23.42	$23.42	1,037
2021-10-20	$24.54	$24.54	$24.33	$24.33	$24.33	2,947
2021-10-19	$23.84	$23.84	$23.84	$23.84	$23.84	198
2021-10-18	$24.42	$24.42	$24.42	$24.42	$24.42	12,043
2021-10-15	$24.42	$24.42	$24.42	$24.42	$24.42	0
2021-10-14	$24.42	$24.42	$24.42	$24.42	$24.42	1,007
2021-10-13	$24.42	$24.42	$24.42	$24.42	$24.42	3,963
2021-10-12	$24.34	$24.34	$24.34	$24.34	$24.34	152
2021-10-11	$24.34	$24.34	$24.34	$24.34	$24.34	22
2021-10-08	$24.34	$24.34	$24.34	$24.34	$24.34	88
2021-10-07	$24.17	$24.34	$24.17	$24.34	$24.34	1,503
2021-10-06	$23.70	$23.98	$23.70	$23.98	$23.98	2,747
2021-10-05	$24.79	$24.89	$24.79	$24.89	$24.89	1,986
2021-10-04	$25.20	$25.20	$25.09	$25.11	$25.11	2,526
2021-10-01	$24.68	$24.91	$24.68	$24.89	$24.89	13,515
2021-09-30	$24.66	$24.67	$24.61	$24.61	$24.61	3,191
2021-09-29	$23.55	$23.55	$23.55	$23.55	$23.55	915
2021-09-28	$23.27	$23.52	$23.27	$23.52	$23.52	918
2021-09-27	$22.69	$22.69	$22.69	$22.69	$22.69	139
2021-09-24	$22.69	$22.69	$22.69	$22.69	$22.69	0
2021-09-23	$22.70	$22.71	$22.69	$22.69	$22.69	2,829
2021-09-22	$22.65	$22.71	$22.58	$22.66	$22.66	3,080
2021-09-21	$22.87	$23.04	$22.87	$23.04	$23.04	4,571
2021-09-20	$21.27	$21.38	$21.27	$21.37	$21.37	898
2021-09-17	$21.57	$21.72	$21.57	$21.69	$21.69	2,707
2021-09-16	$22.10	$22.10	$21.91	$22.10	$22.10	2,529
2021-09-15	$23.00	$23.00	$23.00	$23.00	$23.00	50
2021-09-14	$22.92	$23.00	$22.92	$23.00	$23.00	5,687
2021-09-13	$22.96	$22.98	$22.96	$22.98	$22.98	1,520
2021-09-10	$23.25	$23.25	$23.25	$23.25	$23.25	49
2021-09-09	$23.36	$23.36	$23.25	$23.25	$23.25	780
2021-09-08	$23.14	$23.15	$23.14	$23.15	$23.15	3,200
2021-09-07	$23.50	$23.50	$23.50	$23.50	$23.50	548
2021-09-03	$23.12	$23.47	$23.12	$23.47	$23.47	4,549
2021-09-02	$22.26	$22.27	$22.26	$22.27	$22.27	3,208
2021-09-01	$22.75	$22.86	$22.75	$22.86	$22.86	597
2021-08-31	$22.51	$22.55	$22.51	$22.55	$22.55	511
2021-08-30	$22.99	$22.99	$22.99	$22.99	$22.99	75
2021-08-27	$22.99	$22.99	$22.99	$22.99	$22.99	651
2021-08-26	$22.76	$22.76	$22.76	$22.76	$22.76	1,635
2021-08-25	$22.28	$22.39	$22.28	$22.39	$22.39	1,990
2021-08-24	$21.53	$21.85	$21.53	$21.85	$21.85	1,437
2021-08-23	$20.89	$20.89	$20.89	$20.89	$20.89	699
2021-08-20	$20.72	$21.14	$20.72	$21.00	$21.00	2,549
2021-08-19	$21.25	$21.26	$21.16	$21.22	$21.22	5,361
2021-08-18	$21.97	$21.97	$21.75	$21.75	$21.75	8,829
2021-08-17	$22.55	$22.66	$22.50	$22.66	$22.66	2,939
2021-08-16	$22.88	$22.88	$22.83	$22.83	$22.83	368
2021-08-13	$22.26	$22.70	$22.26	$22.70	$22.70	16,711
2021-08-12	$22.69	$22.77	$22.67	$22.69	$22.69	11,521
2021-08-11	$23.01	$23.06	$22.91	$22.91	$22.91	2,909
2021-08-10	$22.16	$22.61	$22.16	$22.61	$22.61	2,735
2021-08-09	$20.85	$21.28	$20.85	$21.28	$21.28	1,648
2021-08-06	$21.48	$21.48	$21.48	$21.48	$21.48	64
2021-08-05	$21.48	$21.48	$21.48	$21.48	$21.48	601
2021-08-04	$21.64	$22.22	$21.64	$22.05	$22.05	3,006
2021-08-03	$22.12	$22.35	$22.12	$22.35	$22.35	587
2021-08-02	$22.01	$22.05	$21.95	$22.00	$22.00	8,898
2021-07-30	$21.28	$21.41	$21.28	$21.41	$21.41	3,572
2021-07-29	$21.51	$21.51	$21.51	$21.51	$21.51	411
2021-07-28	$21.58	$21.77	$21.58	$21.77	$21.77	3,997
2021-07-27	$21.86	$21.86	$21.63	$21.65	$21.65	22,244
2021-07-26	$21.03	$21.33	$21.03	$21.33	$21.33	3,452
2021-07-23	$21.63	$21.72	$21.63	$21.69	$21.69	1,883
2021-07-22	$21.53	$21.65	$21.53	$21.62	$21.62	2,047
2021-07-21	$21.04	$21.55	$21.04	$21.55	$21.55	5,366
2021-07-20	$21.58	$21.88	$21.58	$21.85	$21.85	6,625
2021-07-19	$21.67	$21.67	$21.52	$21.62	$21.62	3,921
2021-07-16	$22.58	$22.62	$22.41	$22.51	$22.51	965
2021-07-15	$22.59	$22.65	$22.44	$22.44	$22.44	3,659
2021-07-14	$22.86	$23.07	$22.86	$22.95	$22.95	3,556
2021-07-13	$23.11	$23.35	$23.11	$23.11	$23.11	2,012
2021-07-12	$23.66	$23.77	$23.49	$23.49	$23.49	5,913
2021-07-09	$23.73	$23.73	$23.73	$23.73	$23.73	2,061
2021-07-08	$23.53	$23.53	$23.26	$23.40	$23.40	10,219
2021-07-07	$23.96	$24.08	$23.96	$23.96	$23.96	2,723
2021-07-06	$23.78	$23.78	$23.33	$23.33	$23.33	4,805
2021-07-02	$22.67	$22.67	$22.67	$22.67	$22.67	1,995
2021-07-01	$22.26	$22.51	$22.26	$22.51	$22.51	2,581
2021-06-30	$22.36	$22.62	$22.33	$22.33	$22.33	1,700
2021-06-29	$23.14	$23.27	$22.90	$23.22	$23.22	2,997
2021-06-28	$23.96	$23.99	$23.96	$23.96	$23.96	1,497
2021-06-25	$23.87	$23.87	$23.75	$23.75	$23.75	1,109
2021-06-24	$23.25	$23.56	$23.25	$23.56	$23.56	2,385
2021-06-23	$24.26	$24.31	$24.24	$24.31	$24.31	3,641
2021-06-22	$24.48	$24.79	$24.48	$24.65	$24.65	10,056
2021-06-21	$24.47	$24.47	$24.24	$24.44	$24.44	9,481
2021-06-18	$24.00	$24.00	$23.74	$23.74	$23.74	687
2021-06-17	$24.83	$24.96	$24.81	$24.91	$24.91	1,323
2021-06-16	$25.15	$25.15	$24.84	$25.00	$25.00	10,061
2021-06-15	$25.19	$25.19	$25.02	$25.10	$25.10	2,395
2021-06-14	$24.77	$24.77	$24.77	$24.77	$24.77	270
2021-06-11	$24.77	$24.77	$24.77	$24.77	$24.77	1,347
2021-06-10	$25.02	$25.05	$24.85	$25.05	$25.05	3,577
2021-06-09	$24.64	$24.64	$24.64	$24.64	$24.64	11,055
2021-06-08	$23.93	$23.93	$23.75	$23.75	$23.75	885
2021-06-07	$23.43	$23.43	$23.35	$23.35	$23.35	535
2021-06-04	$24.33	$24.43	$24.32	$24.43	$24.43	1,560
2021-06-03	$23.71	$23.87	$23.69	$23.75	$23.75	1,728
2021-06-02	$23.41	$23.76	$23.41	$23.60	$23.60	4,080
2021-06-01	$22.25	$22.25	$22.25	$22.25	$22.25	415
2021-05-28	$22.55	$22.79	$22.55	$22.79	$22.79	9,954
2021-05-27	$22.14	$22.22	$22.09	$22.20	$22.20	11,248
2021-05-26	$21.92	$21.92	$21.66	$21.70	$21.70	3,972
2021-05-25	$21.14	$21.47	$21.13	$21.19	$21.19	8,928
2021-05-24	$21.80	$21.80	$21.16	$21.58	$21.58	17,661
2021-05-21	$21.41	$21.41	$20.82	$20.97	$20.97	7,410
2021-05-20	$21.62	$21.63	$21.09	$21.31	$21.31	35,471
2021-05-19	$21.57	$21.57	$20.92	$21.23	$21.23	4,771
2021-05-18	$21.22	$21.61	$20.82	$21.30	$21.30	18,378
2021-05-17	$20.04	$20.70	$20.04	$20.61	$20.61	9,689
2021-05-14	$20.88	$20.88	$20.56	$20.76	$20.76	13,659
2021-05-13	$20.42	$20.42	$19.51	$20.25	$20.25	12,827
2021-05-12	$19.72	$20.08	$19.72	$19.80	$19.80	14,318
2021-05-11	$21.09	$21.50	$21.09	$21.50	$21.50	5,176
2021-05-10	$21.94	$22.42	$21.94	$22.20	$22.20	1,940
2021-05-07	$21.67	$22.20	$21.67	$22.20	$22.20	1,093
2021-05-06	$22.26	$22.47	$22.26	$22.47	$22.47	951
2021-05-05	$22.25	$22.52	$22.25	$22.52	$22.52	4,741
2021-05-04	$21.93	$22.26	$21.93	$22.02	$22.02	18,521
2021-05-03	$22.82	$22.82	$22.40	$22.40	$22.40	584
2021-04-30	$22.20	$22.50	$22.20	$22.21	$22.21	8,810
2021-04-29	$21.74	$22.06	$21.74	$22.06	$22.06	1,019
2021-04-28	$21.68	$22.25	$21.68	$22.21	$22.21	7,073
2021-04-27	$22.46	$22.65	$22.46	$22.49	$22.49	16,976
2021-04-26	$22.55	$22.78	$22.55	$22.74	$22.74	5,005
2021-04-23	$21.05	$21.55	$21.05	$21.43	$21.43	3,907
2021-04-22	$21.12	$21.28	$21.12	$21.19	$21.19	4,328
2021-04-21	$20.70	$21.00	$20.70	$20.93	$20.93	8,155
2021-04-20	$21.12	$21.55	$21.12	$21.55	$21.55	11,205
2021-04-19	$21.92	$22.19	$21.92	$22.19	$22.19	5,147
2021-04-16	$23.09	$23.78	$23.09	$23.44	$23.44	3,473
2021-04-15	$22.99	$23.24	$22.99	$23.24	$23.24	865
2021-04-14	$23.50	$23.50	$23.26	$23.30	$23.30	10,483
2021-04-13	$22.83	$23.00	$22.83	$23.00	$23.00	1,555
2021-04-12	$23.74	$23.90	$23.74	$23.85	$23.85	1,338
2021-04-09	$23.71	$23.95	$23.71	$23.90	$23.90	3,005
2021-04-08	$23.61	$23.85	$23.61	$23.85	$23.85	535
2021-04-07	$23.43	$24.05	$23.40	$24.05	$24.05	956
2021-04-06	$23.54	$23.67	$23.54	$23.56	$23.56	1,166
2021-04-05	$23.80	$24.16	$23.80	$24.15	$24.15	1,115
2021-04-01	$23.61	$23.75	$23.61	$23.73	$23.73	2,582
2021-03-31	$24.27	$24.57	$24.27	$24.57	$24.57	695
2021-03-30	$24.34	$24.34	$24.05	$24.15	$24.15	11,711
2021-03-29	$25.10	$25.10	$23.62	$23.82	$23.82	6,110
2021-03-26	$24.55	$24.55	$24.11	$24.22	$24.22	6,440
2021-03-25	$24.19	$24.19	$23.27	$23.87	$23.87	7,073
2021-03-24	$22.32	$22.65	$22.20	$22.50	$22.50	5,355
2021-03-23	$23.54	$23.70	$23.35	$23.50	$23.50	22,385
2021-03-22	$24.06	$24.76	$24.06	$24.65	$24.65	4,611
2021-03-19	$24.07	$24.11	$23.92	$24.11	$24.11	3,322
2021-03-18	$24.85	$24.85	$24.33	$24.43	$24.43	7,457
2021-03-17	$25.18	$25.26	$25.18	$25.26	$25.26	3,054
2021-03-16	$25.00	$25.59	$25.00	$25.33	$25.33	10,540
2021-03-15	$25.10	$25.67	$25.10	$25.54	$25.54	6,998
2021-03-12	$25.62	$25.62	$24.95	$25.10	$25.10	6,534
2021-03-11	$23.87	$24.31	$23.87	$24.31	$24.31	1,359
2021-03-10	$23.48	$23.48	$23.33	$23.40	$23.40	1,105
2021-03-09	$23.11	$23.48	$23.11	$23.41	$23.41	7,170
2021-03-08	$21.65	$21.85	$21.65	$21.80	$21.80	8,060
2021-03-05	$23.67	$23.67	$23.05	$23.30	$23.30	4,611
2021-03-04	$24.06	$24.33	$24.03	$24.03	$24.03	1,422
2021-03-03	$23.87	$24.16	$23.87	$24.08	$24.08	1,182
2021-03-02	$23.42	$24.23	$23.42	$23.93	$23.93	6,566
2021-03-01	$23.77	$24.02	$23.77	$24.00	$24.00	4,144
2021-02-26	$23.70	$24.15	$23.70	$24.14	$24.14	2,011
2021-02-25	$25.73	$25.75	$25.55	$25.55	$25.55	2,107
2021-02-24	$25.60	$25.92	$25.60	$25.92	$25.92	1,639
2021-02-23	$24.97	$24.97	$24.22	$24.65	$24.65	4,330
2021-02-22	$25.45	$25.45	$24.01	$24.65	$24.65	3,588
2021-02-19	$24.14	$24.14	$23.45	$23.76	$23.76	2,218
2021-02-18	$23.68	$23.85	$23.61	$23.82	$23.82	4,224
2021-02-17	$25.21	$25.40	$24.65	$25.00	$25.00	7,153
2021-02-16	$24.45	$24.92	$24.45	$24.74	$24.74	2,999
2021-02-12	$25.38	$25.65	$25.38	$25.50	$25.50	1,438
2021-02-11	$25.30	$26.00	$25.30	$25.82	$25.82	1,705
2021-02-10	$25.72	$25.72	$25.56	$25.56	$25.56	723
2021-02-09	$26.00	$26.66	$26.00	$26.65	$26.65	4,158
2021-02-08	$26.23	$27.06	$26.23	$26.83	$26.83	691
2021-02-05	$25.73	$26.16	$25.73	$26.16	$26.16	2,103
2021-02-04	$25.99	$26.00	$25.99	$26.00	$26.00	620
2021-02-03	$27.45	$27.45	$26.91	$27.00	$27.00	4,361
2021-02-02	$26.98	$26.98	$26.20	$26.69	$26.69	7,652
2021-02-01	$26.65	$26.65	$25.86	$26.25	$26.25	5,210
2021-01-29	$26.92	$26.92	$25.73	$26.32	$26.32	3,499
2021-01-28	$27.20	$27.20	$26.24	$26.51	$26.51	4,575
2021-01-27	$26.00	$27.16	$26.00	$26.40	$26.40	2,939
2021-01-26	$27.31	$27.31	$25.76	$26.75	$26.75	5,580
2021-01-25	$28.11	$28.11	$27.05	$27.44	$27.44	2,916
2021-01-22	$27.26	$27.71	$27.26	$27.70	$27.70	2,983
2021-01-21	$28.70	$28.70	$28.31	$28.54	$28.54	1,838
2021-01-20	$28.31	$28.74	$28.31	$28.70	$28.70	8,673
2021-01-19	$29.64	$29.64	$27.98	$29.05	$29.05	2,637
2021-01-15	$30.44	$30.45	$30.00	$30.20	$30.20	3,269
2021-01-14	$30.62	$30.80	$30.55	$30.56	$30.56	5,292
2021-01-13	$30.56	$30.56	$30.02	$30.20	$30.20	5,098
2021-01-12	$30.40	$30.40	$29.66	$29.84	$29.84	3,852
2021-01-11	$29.50	$30.10	$29.50	$29.95	$29.95	3,665
2021-01-08	$29.16	$30.18	$29.16	$30.18	$30.18	2,432
2021-01-07	$29.93	$29.93	$29.93	$29.93	$29.93	792
2021-01-06	$30.09	$30.24	$30.01	$30.17	$30.17	2,313
2021-01-05	$29.42	$30.15	$29.42	$30.15	$30.15	1,741
2021-01-04	$29.88	$29.88	$29.49	$29.49	$29.49	1,280
2020-12-31	$30.50	$30.50	$30.50	$30.50	$30.50	452
2020-12-30	$30.43	$31.26	$30.43	$30.91	$30.91	5,855
2020-12-29	$29.55	$30.25	$29.55	$30.12	$30.12	6,179
2020-12-28	$29.00	$29.22	$29.00	$29.13	$29.13	2,458
2020-12-24	$29.11	$29.11	$28.91	$28.91	$28.91	1,008
2020-12-23	$28.69	$29.14	$28.69	$28.95	$28.95	4,012
2020-12-22	$30.52	$30.52	$29.08	$29.85	$29.85	8,870
2020-12-21	$32.70	$32.70	$32.12	$32.17	$32.17	4,200
2020-12-18	$32.79	$32.81	$32.79	$32.81	$32.81	1,124
2020-12-17	$33.16	$33.30	$33.16	$33.17	$33.17	2,748
2020-12-16	$33.00	$33.00	$32.81	$32.88	$32.88	2,182
2020-12-15	$33.00	$33.00	$32.60	$32.70	$32.70	4,492
2020-12-14	$33.00	$33.00	$32.08	$32.08	$32.08	1,741
2020-12-11	$31.69	$31.69	$31.40	$31.54	$31.54	2,482
2020-12-10	$32.57	$32.57	$32.14	$32.14	$32.14	2,040
2020-12-09	$32.59	$32.59	$31.42	$31.42	$31.42	764
2020-12-08	$31.21	$31.21	$31.10	$31.10	$31.10	1,219
2020-12-07	$31.14	$31.14	$30.65	$30.65	$30.65	2,256
2020-12-04	$30.25	$30.25	$30.25	$30.25	$30.25	160
2020-12-03	$30.25	$30.25	$30.25	$30.25	$30.25	48
2020-12-02	$30.25	$30.25	$30.25	$30.25	$30.25	62
2020-12-01	$30.18	$30.31	$30.18	$30.25	$30.25	4,899
2020-11-30	$29.60	$29.60	$29.01	$29.10	$29.10	1,534
2020-11-27	$29.35	$29.35	$29.35	$29.35	$29.35	1,196
2020-11-25	$29.28	$29.43	$29.23	$29.23	$29.23	1,240
2020-11-24	$30.17	$30.17	$29.60	$29.80	$29.80	9,193
2020-11-23	$29.05	$29.05	$28.48	$28.48	$28.48	3,762
2020-11-20	$28.31	$28.35	$28.24	$28.32	$28.32	3,012
2020-11-19	$27.87	$27.87	$27.84	$27.84	$27.84	616
2020-11-18	$28.14	$28.14	$28.14	$28.14	$28.14	10,043
2020-11-17	$28.08	$28.14	$28.07	$28.14	$28.14	1,182
2020-11-16	$28.13	$28.13	$27.93	$27.93	$27.93	500
2020-11-13	$26.08	$26.27	$26.08	$26.27	$26.27	5,662
2020-11-12	$26.42	$26.42	$26.41	$26.41	$26.41	774
2020-11-11	$26.98	$27.06	$26.85	$26.85	$26.85	6,818
2020-11-10	$23.77	$24.50	$23.77	$24.35	$24.35	9,569
2020-11-09	$20.87	$21.64	$20.87	$21.64	$21.64	2,563
2020-11-06	$21.89	$21.89	$21.89	$21.89	$21.89	114
2020-11-05	$22.71	$22.71	$22.71	$22.71	$22.71	39
2020-11-04	$23.08	$23.09	$22.71	$22.71	$22.71	875
2020-11-03	$22.11	$23.03	$22.11	$22.62	$22.62	2,131
2020-11-02	$22.35	$22.42	$22.29	$22.42	$22.42	4,531
2020-10-30	$21.69	$21.69	$21.62	$21.63	$21.63	1,199
2020-10-29	$21.95	$22.06	$21.95	$22.06	$22.06	568
2020-10-28	$22.36	$22.36	$22.31	$22.31	$22.31	730
2020-10-27	$22.63	$22.63	$22.63	$22.63	$22.63	460
2020-10-26	$23.01	$23.01	$23.01	$23.01	$23.01	83
2020-10-23	$23.03	$23.10	$23.01	$23.01	$23.01	1,758
2020-10-22	$22.53	$22.53	$22.53	$22.53	$22.53	368
2020-10-21	$22.99	$22.99	$22.53	$22.75	$22.75	5,354
2020-10-20	$21.91	$22.05	$21.91	$21.94	$21.94	2,481
2020-10-19	$21.93	$21.93	$21.90	$21.90	$21.90	6,120
2020-10-16	$21.40	$21.70	$21.40	$21.61	$21.61	2,644
2020-10-15	$21.95	$22.06	$21.95	$22.06	$22.06	664
2020-10-14	$22.20	$22.30	$22.13	$22.13	$22.13	1,538
2020-10-13	$22.18	$22.18	$22.15	$22.15	$22.15	13,504
2020-10-12	$22.09	$22.09	$22.09	$22.09	$22.09	453
2020-10-09	$22.44	$22.44	$22.11	$22.28	$22.28	7,888
2020-10-08	$22.61	$22.61	$22.07	$22.46	$22.46	2,905
2020-10-07	$22.01	$22.29	$22.01	$22.29	$22.29	1,401
2020-10-06	$22.23	$22.30	$22.10	$22.10	$22.10	3,510
2020-10-05	$22.21	$22.35	$22.21	$22.31	$22.31	5,539
2020-10-02	$21.84	$21.96	$21.84	$21.96	$21.96	11,657
2020-10-01	$22.09	$22.09	$22.09	$22.09	$22.09	72
2020-09-30	$22.07	$22.09	$22.07	$22.09	$22.09	501
2020-09-29	$22.15	$22.29	$22.15	$22.20	$22.20	857
2020-09-28	$22.22	$22.43	$22.22	$22.23	$22.23	1,354
2020-09-25	$21.99	$21.99	$21.85	$21.87	$21.87	9,205
2020-09-24	$22.40	$22.40	$21.86	$22.00	$22.00	4,815
2020-09-23	$22.56	$22.56	$22.17	$22.20	$22.20	4,086
2020-09-22	$22.47	$22.47	$21.72	$22.00	$22.00	7,191
2020-09-21	$21.71	$21.73	$21.58	$21.62	$21.62	5,888
2020-09-18	$22.18	$22.52	$22.18	$22.28	$22.28	2,634
2020-09-17	$22.47	$22.49	$22.16	$22.49	$22.49	1,854
2020-09-16	$22.40	$22.40	$22.25	$22.32	$22.32	5,557
2020-09-15	$22.93	$22.93	$22.79	$22.81	$22.81	5,379
2020-09-14	$23.17	$23.17	$22.94	$22.98	$22.98	3,778
2020-09-11	$23.18	$23.18	$23.03	$23.10	$23.10	4,905
2020-09-10	$23.30	$23.30	$22.86	$22.86	$22.86	2,266
2020-09-09	$23.73	$24.00	$23.73	$23.95	$23.95	17,752
2020-09-08	$23.46	$23.55	$23.45	$23.47	$23.47	4,211
2020-09-04	$22.88	$22.88	$22.41	$22.85	$22.85	3,493
2020-09-03	$22.65	$22.65	$22.08	$22.08	$22.08	5,074
2020-09-02	$22.59	$22.59	$22.46	$22.49	$22.49	7,318
2020-09-01	$22.26	$22.51	$22.26	$22.51	$22.51	1,278
2020-08-31	$22.40	$22.40	$22.40	$22.40	$22.40	149
2020-08-28	$22.17	$22.20	$22.05	$22.07	$22.07	18,776
2020-08-27	$22.26	$22.26	$21.85	$21.88	$21.88	2,655
2020-08-26	$22.03	$22.03	$21.80	$21.93	$21.93	3,090
2020-08-25	$21.40	$21.50	$21.27	$21.50	$21.50	2,873
2020-08-24	$21.24	$21.24	$21.15	$21.15	$21.15	814
2020-08-21	$20.84	$20.84	$20.84	$20.84	$20.84	143
2020-08-20	$20.84	$20.84	$20.84	$20.84	$20.84	309
2020-08-19	$20.87	$20.87	$20.72	$20.72	$20.72	2,352
2020-08-18	$20.67	$20.85	$20.61	$20.85	$20.85	8,936
2020-08-17	$20.53	$20.53	$20.44	$20.44	$20.44	570
2020-08-14	$20.71	$20.71	$20.51	$20.51	$20.51	1,007
2020-08-13	$20.32	$20.72	$20.31	$20.31	$20.31	3,364
2020-08-12	$20.39	$20.39	$20.21	$20.21	$20.21	577
2020-08-11	$19.25	$19.39	$19.15	$19.15	$19.15	50,570
2020-08-10	$17.68	$18.69	$17.68	$18.27	$18.27	2,540
2020-08-07	$18.13	$18.24	$18.13	$18.23	$18.23	6,958
2020-08-06	$17.94	$17.94	$17.76	$17.80	$17.80	2,640
2020-08-05	$18.38	$18.57	$17.60	$17.75	$17.75	9,914
2020-08-04	$18.05	$18.18	$17.97	$18.18	$18.18	80,725
2020-08-03	$17.36	$17.65	$17.36	$17.51	$17.51	8,053
2020-07-31	$17.17	$17.25	$17.02	$17.02	$17.02	4,205
2020-07-30	$17.40	$17.40	$17.06	$17.08	$17.08	17,335
2020-07-29	$18.06	$18.15	$17.88	$18.07	$18.07	29,896
2020-07-28	$18.07	$18.52	$18.07	$18.52	$18.52	73,582
2020-07-27	$19.03	$19.40	$19.03	$19.27	$19.27	2,288
2020-07-24	$18.48	$18.93	$18.48	$18.85	$18.85	3,461
2020-07-23	$18.65	$18.89	$18.65	$18.75	$18.75	2,511
2020-07-22	$18.66	$19.20	$18.66	$18.87	$18.87	1,800
2020-07-21	$19.36	$19.58	$19.36	$19.58	$19.59	73,400
2020-07-20	$19.56	$19.56	$18.96	$19.20	$19.20	5,400
2020-07-17	$19.80	$19.97	$19.63	$19.63	$19.63	2,800
2020-07-16	$20.62	$20.62	$20.29	$20.31	$20.31	9,400
2020-07-15	$20.18	$20.57	$20.18	$20.50	$20.50	6,700
2020-07-14	$19.88	$19.92	$19.73	$19.83	$19.83	12,700
2020-07-13	$20.65	$20.65	$20.13	$20.13	$20.13	1,200
2020-07-10	$20.44	$20.75	$20.44	$20.45	$20.45	3,300
2020-07-09	$20.92	$20.92	$20.18	$20.42	$20.42	3,700
2020-07-08	$20.84	$21.27	$20.84	$20.91	$20.91	26,600
2020-07-07	$21.56	$21.71	$20.66	$21.05	$21.05	61,700
2020-07-06	$21.79	$22.19	$21.50	$21.50	$21.50	4,500
2020-07-02	$21.41	$21.41	$21.08	$21.38	$21.38	36,731
2020-07-01	$21.31	$21.61	$20.87	$20.87	$20.87	26,772
2020-06-30	$21.37	$22.02	$21.34	$21.44	$21.44	23,638
2020-06-29	$22.08	$22.08	$22.08	$22.08	$22.08	425
2020-06-26	$22.26	$22.26	$21.91	$22.08	$22.08	5,962
2020-06-25	$22.34	$22.49	$22.29	$22.37	$22.37	6,180
2020-06-24	$23.75	$23.75	$22.57	$22.57	$22.57	7,027
2020-06-23	$23.07	$23.15	$22.70	$22.70	$22.70	38,940
2020-06-22	$22.47	$22.47	$22.25	$22.35	$22.35	3,747
2020-06-19	$21.32	$22.44	$21.32	$22.44	$22.44	1,649
2020-06-18	$21.97	$21.97	$21.80	$21.86	$21.86	23,070
2020-06-17	$22.24	$22.34	$22.05	$22.25	$22.25	5,807
2020-06-16	$23.53	$23.54	$23.08	$23.08	$23.08	79,193
2020-06-15	$22.11	$22.45	$21.48	$22.41	$22.41	4,515
2020-06-12	$23.33	$23.37	$22.95	$23.36	$23.36	6,989
2020-06-11	$23.34	$23.50	$23.01	$23.01	$23.01	2,744
2020-06-10	$23.46	$23.67	$23.23	$23.40	$23.40	2,713
2020-06-09	$22.96	$23.27	$22.96	$23.27	$23.27	23,877
2020-06-08	$23.24	$23.40	$23.24	$23.40	$23.40	1,502
2020-06-05	$23.24	$23.24	$22.96	$23.13	$23.13	3,182
2020-06-04	$22.80	$23.10	$22.80	$23.09	$23.09	3,020
2020-06-03	$23.37	$23.37	$23.27	$23.27	$23.27	1,380
2020-06-02	$22.73	$22.73	$22.42	$22.66	$22.66	749
2020-06-01	$22.04	$22.10	$22.04	$22.10	$22.10	835
2020-05-29	$22.37	$22.37	$22.37	$22.37	$22.37	289
2020-05-28	$22.22	$22.22	$22.22	$22.22	$22.22	51
2020-05-27	$22.22	$22.22	$22.22	$22.22	$22.22	31,331
2020-05-26	$22.76	$23.47	$22.38	$22.38	$22.38	3,739
2020-05-22	$19.53	$19.53	$19.15	$19.25	$19.25	1,867
2020-05-21	$19.68	$19.68	$19.33	$19.45	$19.45	1,602
2020-05-20	$20.28	$20.70	$20.28	$20.40	$20.40	42,239
2020-05-19	$20.23	$20.23	$19.63	$19.92	$19.92	37,109
2020-05-18	$19.13	$19.19	$18.55	$19.19	$19.19	17,385
2020-05-15	$18.41	$18.97	$18.41	$18.45	$18.45	22,211
2020-05-14	$19.05	$19.05	$18.42	$18.42	$18.42	1,336
2020-05-13	$19.17	$19.37	$18.79	$18.82	$18.82	10,467
2020-05-12	$19.24	$19.24	$18.90	$18.99	$18.99	16,971
2020-05-11	$20.09	$20.09	$19.46	$19.86	$19.86	2,645
2020-05-08	$18.61	$18.61	$18.35	$18.35	$18.35	3,775
2020-05-07	$18.44	$18.44	$18.08	$18.10	$18.10	2,621
2020-05-06	$19.32	$19.51	$19.32	$19.33	$19.33	6,295
2020-05-05	$19.23	$19.63	$19.23	$19.45	$19.45	6,739
2020-05-04	$19.96	$19.96	$19.05	$19.05	$19.05	4,190
2020-05-01	$19.38	$19.38	$19.08	$19.08	$19.08	1,841
2020-04-30	$20.79	$20.79	$20.73	$20.73	$20.73	2,192
2020-04-29	$19.97	$20.26	$19.94	$19.94	$19.94	9,165
2020-04-28	$20.02	$20.02	$19.60	$19.91	$19.91	2,332
2020-04-27	$18.44	$18.77	$18.44	$18.52	$18.52	3,307
2020-04-24	$18.65	$18.67	$18.45	$18.50	$18.50	3,963
2020-04-23	$18.81	$19.32	$18.81	$18.97	$18.97	3,106
2020-04-22	$18.78	$18.78	$18.44	$18.44	$18.44	3,573
2020-04-21	$18.53	$19.12	$18.53	$18.89	$18.89	20,698
2020-04-20	$19.52	$19.52	$19.00	$19.31	$19.31	11,062
2020-04-17	$19.40	$19.40	$18.99	$19.00	$19.00	7,127
2020-04-16	$19.73	$19.73	$19.12	$19.44	$19.44	2,690
2020-04-15	$19.45	$20.25	$19.45	$19.75	$19.75	75,337
2020-04-14	$20.24	$20.24	$19.71	$19.98	$19.98	63,013
2020-04-13	$19.63	$19.63	$19.08	$19.44	$19.44	22,339
2020-04-09	$20.10	$20.15	$19.92	$19.94	$19.94	63,543
2020-04-08	$20.26	$20.26	$19.29	$19.65	$19.65	57,853
2020-04-07	$18.12	$18.55	$18.12	$18.55	$18.55	4,213
2020-04-06	$17.65	$17.65	$17.65	$17.65	$17.65	118
2020-04-03	$18.07	$18.07	$18.07	$18.07	$18.07	85
2020-04-02	$18.07	$18.07	$18.07	$18.07	$18.07	162
2020-04-01	$18.07	$18.07	$18.07	$18.07	$18.07	224
2020-03-31	$19.00	$19.00	$19.00	$19.00	$19.00	385
2020-03-30	$21.32	$21.75	$21.32	$21.75	$21.75	605
2020-03-27	$21.28	$21.85	$21.05	$21.05	$21.05	509
2020-03-26	$20.17	$20.17	$20.17	$20.17	$20.17	252
2020-03-25	$17.59	$17.59	$17.59	$17.59	$17.59	151
2020-03-24	$17.59	$17.59	$17.59	$17.59	$17.59	237
2020-03-23	$16.93	$17.50	$16.68	$17.50	$17.50	1,343
2020-03-20	$20.00	$20.00	$20.00	$20.00	$20.00	388
2020-03-19	$19.62	$19.62	$19.05	$19.05	$19.05	3,739
2020-03-18	$16.34	$16.34	$15.32	$15.39	$15.39	2,036
2020-03-17	$16.63	$16.63	$16.63	$16.63	$16.63	221
2020-03-16	$17.60	$17.60	$16.63	$16.63	$16.63	509
2020-03-13	$17.60	$17.96	$17.60	$17.76	$17.76	3,113
2020-03-12	$17.42	$17.72	$17.42	$17.72	$17.72	6,130
2020-03-11	$19.63	$19.63	$19.63	$19.63	$19.63	104
2020-03-10	$19.63	$19.63	$19.63	$19.63	$19.63	279
2020-03-09	$19.90	$19.90	$19.90	$19.90	$19.90	304
2020-03-06	$20.44	$20.44	$20.44	$20.44	$20.44	135
2020-03-05	$20.53	$20.88	$20.44	$20.44	$20.44	6,164
2020-03-04	$20.64	$20.64	$20.64	$20.64	$20.64	148
2020-03-03	$21.18	$21.18	$21.18	$21.18	$21.18	24
2020-03-02	$21.18	$21.18	$21.18	$21.18	$21.18	13
2020-02-28	$21.18	$21.18	$21.18	$21.18	$21.18	25
2020-02-27	$21.18	$21.18	$21.18	$21.18	$21.18	100
2020-02-26	$21.18	$21.18	$21.18	$21.18	$21.18	35
2020-02-25	$21.17	$21.18	$21.17	$21.18	$21.18	1,606
2020-02-21	$22.70	$22.70	$22.70	$22.70	$22.70	522
2020-02-20	$23.64	$23.64	$23.64	$23.64	$23.64	16
2020-02-19	$23.64	$23.64	$23.64	$23.64	$23.64	170
2020-02-18	$23.67	$23.67	$23.67	$23.67	$23.67	176
2020-02-14	$25.31	$25.31	$25.31	$25.31	$25.31	20
2020-02-12	$25.31	$25.31	$25.31	$25.31	$25.31	129
2020-02-06	$22.69	$22.69	$22.69	$22.69	$22.69	100
2020-02-04	$22.69	$22.69	$22.69	$22.69	$22.69	76
2020-02-03	$22.69	$22.69	$22.69	$22.69	$22.69	36
2020-01-30	$22.69	$22.69	$22.69	$22.69	$22.69	60
2020-01-29	$22.69	$22.69	$22.69	$22.69	$22.69	12
2020-01-28	$22.69	$22.69	$22.69	$22.69	$22.69	2,706
2020-01-27	$22.60	$22.69	$22.60	$22.69	$22.69	474
2020-01-24	$24.28	$24.28	$24.09	$24.09	$24.09	2,856
2020-01-23	$26.90	$26.90	$26.90	$26.90	$26.90	94
2020-01-22	$26.90	$26.90	$26.90	$26.90	$26.90	72
2020-01-21	$26.90	$26.90	$26.90	$26.90	$26.90	36
2020-01-17	$26.90	$26.90	$26.90	$26.90	$26.90	45
2020-01-15	$26.90	$26.90	$26.90	$26.90	$26.90	75
2020-01-13	$26.90	$26.90	$26.90	$26.90	$26.90	167
2020-01-10	$27.36	$27.36	$26.90	$26.90	$26.90	325
2020-01-09	$27.45	$27.45	$27.45	$27.45	$27.45	20
2020-01-08	$27.45	$27.45	$27.45	$27.45	$27.45	23
2020-01-07	$27.45	$27.45	$27.45	$27.45	$27.45	42
2020-01-06	$27.26	$27.45	$27.26	$27.45	$27.45	248
2020-01-03	$27.63	$27.63	$27.63	$27.63	$27.63	65
2019-12-26	$27.63	$27.63	$27.63	$27.63	$27.63	45
2019-12-24	$27.63	$27.63	$27.63	$27.63	$27.63	54
2019-12-23	$27.63	$27.63	$27.63	$27.63	$27.63	222
2019-12-20	$27.83	$27.83	$27.83	$27.83	$27.83	35
2019-12-19	$27.83	$27.83	$27.83	$27.83	$27.83	386
2019-12-18	$27.97	$27.97	$27.97	$27.97	$27.97	87
2019-12-17	$27.97	$27.97	$27.97	$27.97	$27.97	75
2019-12-16	$27.97	$27.97	$27.97	$27.97	$27.97	180
2019-12-13	$26.94	$26.94	$26.94	$26.94	$26.94	100
2019-12-12	$26.94	$26.94	$26.94	$26.94	$26.94	40
2019-12-11	$26.94	$26.94	$26.94	$26.94	$26.94	46
2019-12-10	$26.94	$26.94	$26.94	$26.94	$26.94	4,640
2019-12-05	$26.94	$26.94	$26.94	$26.94	$26.94	364
2019-12-04	$26.32	$26.32	$26.32	$26.32	$26.32	161
2019-12-03	$26.32	$26.32	$26.32	$26.32	$26.32	274
2019-12-02	$26.19	$26.19	$26.19	$26.19	$26.19	90
2019-11-29	$26.19	$26.19	$26.19	$26.19	$26.19	40
2019-11-27	$25.98	$26.19	$25.98	$26.19	$26.19	1,134
2019-11-25	$26.14	$26.14	$26.14	$26.14	$26.14	10
2019-11-22	$26.14	$26.14	$26.14	$26.14	$26.14	193
2019-11-21	$25.34	$25.34	$25.34	$25.34	$25.34	102
2019-11-18	$25.34	$25.34	$25.34	$25.34	$25.34	1,993
2019-11-14	$24.20	$24.20	$24.20	$24.20	$24.20	2
2019-11-13	$24.20	$24.20	$24.20	$24.20	$24.20	77
2019-11-11	$24.20	$24.20	$24.20	$24.20	$24.20	27
2019-11-08	$24.20	$24.20	$24.20	$24.20	$24.20	22
2019-11-07	$24.20	$24.20	$24.20	$24.20	$24.20	24
2019-11-06	$24.20	$24.20	$24.20	$24.20	$24.20	22
2019-11-04	$24.20	$24.20	$24.20	$24.20	$24.20	55
2019-11-01	$24.20	$24.20	$24.20	$24.20	$24.20	25
2019-10-31	$24.20	$24.20	$24.20	$24.20	$24.20	23
2019-10-30	$24.20	$24.20	$24.20	$24.20	$24.20	68
2019-10-25	$24.20	$24.20	$24.20	$24.20	$24.20	55
2019-10-23	$24.20	$24.20	$24.20	$24.20	$24.20	55
2019-10-22	$24.20	$24.20	$24.20	$24.20	$24.20	65
2019-10-21	$24.20	$24.20	$24.20	$24.20	$24.20	47
2019-10-17	$24.20	$24.20	$24.20	$24.20	$24.20	4
2019-10-16	$24.20	$24.20	$24.20	$24.20	$24.20	170
2019-10-15	$23.84	$23.84	$23.84	$23.84	$23.84	2,603
2019-10-11	$23.10	$23.10	$23.10	$23.10	$23.10	8
2019-10-10	$23.10	$23.10	$23.10	$23.10	$23.10	15
2019-10-09	$22.81	$23.10	$22.81	$23.10	$23.10	1,111
2019-10-08	$21.60	$21.60	$21.60	$21.60	$21.60	25
2019-10-07	$21.60	$21.60	$21.60	$21.60	$21.60	3
2019-10-03	$21.60	$21.60	$21.60	$21.60	$21.60	162
2019-10-02	$21.60	$21.60	$21.60	$21.60	$21.60	83
2019-09-30	$21.60	$21.60	$21.60	$21.60	$21.60	156
2019-09-27	$21.60	$21.60	$21.60	$21.60	$21.60	19
2019-09-26	$21.60	$21.60	$21.60	$21.60	$21.60	5
2019-09-25	$21.60	$21.60	$21.60	$21.60	$21.60	25
2019-09-24	$21.60	$21.60	$21.60	$21.60	$21.60	230
2019-09-23	$21.50	$21.60	$21.50	$21.60	$21.60	938
2019-09-20	$21.59	$21.59	$21.59	$21.59	$21.59	1,022
2019-09-19	$20.44	$20.44	$20.44	$20.44	$20.44	81
2019-09-18	$20.44	$20.44	$20.44	$20.44	$20.44	405
2019-09-17	$20.44	$20.44	$20.44	$20.44	$20.44	38
2019-09-16	$20.44	$20.44	$20.44	$20.44	$20.44	8
2019-09-12	$20.45	$20.45	$20.44	$20.44	$20.44	288
2019-09-11	$19.68	$19.68	$19.68	$19.68	$19.68	73
2019-09-10	$19.68	$19.68	$19.68	$19.68	$19.68	4
2019-09-09	$19.68	$19.68	$19.68	$19.68	$19.68	35
2019-09-06	$19.68	$19.68	$19.68	$19.68	$19.68	149
2019-09-05	$19.68	$19.68	$19.68	$19.68	$19.68	91
2019-09-04	$19.68	$19.68	$19.68	$19.68	$19.68	85
2019-09-03	$19.68	$19.68	$19.68	$19.68	$19.68	49
2019-08-30	$19.68	$19.68	$19.68	$19.68	$19.68	133
2019-08-29	$19.68	$19.68	$19.68	$19.68	$19.68	355
2019-08-27	$20.12	$20.12	$20.12	$20.12	$20.12	6
2019-08-26	$20.12	$20.12	$20.12	$20.12	$20.12	89
2019-08-22	$20.12	$20.12	$20.12	$20.12	$20.12	187
2019-08-21	$19.11	$19.11	$19.11	$19.11	$19.11	93
2019-08-20	$19.11	$19.11	$19.11	$19.11	$19.11	60
2019-08-19	$19.11	$19.11	$19.11	$19.11	$19.11	66
2019-08-16	$19.11	$19.11	$19.11	$19.11	$19.11	33
2019-08-15	$18.81	$19.11	$18.81	$19.11	$19.11	282
2019-08-14	$19.08	$19.08	$19.08	$19.08	$19.08	43
2019-08-13	$19.08	$19.08	$19.08	$19.08	$19.08	124
2019-08-09	$19.03	$19.03	$19.03	$19.03	$19.03	84
2019-08-08	$19.03	$19.03	$19.03	$19.03	$19.03	151
2019-08-07	$18.14	$18.14	$18.14	$18.14	$18.14	129
2019-08-06	$18.14	$18.14	$18.14	$18.14	$18.14	150
2019-08-05	$18.59	$18.82	$18.59	$18.82	$18.82	942
2019-08-02	$19.36	$19.36	$19.36	$19.36	$19.36	275
2019-08-01	$20.21	$20.21	$20.21	$20.21	$20.21	208
2019-07-31	$20.76	$20.76	$20.76	$20.76	$20.76	401
2019-07-30	$20.45	$20.45	$20.45	$20.45	$20.45	1,193
2019-07-29	$20.39	$20.39	$20.39	$20.39	$20.39	244
2019-07-26	$19.96	$19.96	$19.96	$19.96	$19.96	10
2019-07-25	$20.01	$20.01	$19.96	$19.96	$19.96	327
2019-07-24	$20.15	$20.15	$20.15	$20.15	$20.15	126
2019-07-23	$19.54	$19.54	$19.54	$19.54	$19.54	41
2019-07-22	$19.54	$19.54	$19.54	$19.54	$19.54	22
2019-07-19	$19.54	$19.54	$19.54	$19.54	$19.54	31
2019-07-18	$19.54	$19.54	$19.54	$19.54	$19.54	1
2019-07-17	$19.54	$19.54	$19.54	$19.54	$19.54	45
2019-07-15	$19.54	$19.54	$19.54	$19.54	$19.54	175
2019-07-12	$19.41	$19.41	$19.41	$19.41	$19.41	10
2019-07-11	$19.41	$19.41	$19.41	$19.41	$19.41	106
2019-07-10	$19.37	$19.41	$19.37	$19.41	$19.41	8,188
2019-07-09	$19.75	$19.75	$19.75	$19.75	$19.75	137
2019-07-08	$21.84	$21.84	$21.84	$21.84	$21.84	11
2019-07-05	$21.84	$21.84	$21.84	$21.84	$21.84	1
2019-07-01	$21.84	$21.84	$21.84	$21.84	$21.84	114
2019-06-28	$21.55	$21.55	$21.55	$21.55	$21.55	250
2019-06-27	$21.24	$21.24	$21.24	$21.24	$21.24	275
2019-06-25	$21.16	$21.16	$21.13	$21.13	$21.13	268
2019-06-24	$21.10	$21.20	$21.06	$21.20	$21.20	3,054
2019-06-20	$21.45	$21.45	$21.45	$21.45	$21.45	1,631
2019-06-19	$20.66	$20.66	$20.66	$20.66	$20.66	159
2019-06-14	$20.50	$20.50	$20.50	$20.50	$20.50	149
2019-06-13	$20.02	$20.02	$20.02	$20.02	$20.02	7
2019-06-12	$20.02	$20.02	$20.02	$20.02	$20.02	9,203
2019-06-11	$19.80	$19.80	$19.80	$19.80	$19.80	90
2019-06-10	$19.80	$19.80	$19.80	$19.80	$19.80	39
2019-06-07	$19.80	$19.80	$19.80	$19.80	$19.80	228
2019-06-06	$19.47	$19.47	$19.47	$19.47	$19.47	145
2019-06-05	$18.99	$18.99	$18.99	$18.99	$18.99	259
2019-06-04	$18.99	$18.99	$18.99	$18.99	$18.99	222
2019-06-03	$19.15	$19.15	$18.78	$18.78	$18.78	333
2019-05-31	$18.91	$18.91	$18.91	$18.91	$18.91	64
2019-05-30	$18.63	$18.91	$18.60	$18.91	$18.91	506
2019-05-29	$18.65	$18.65	$18.65	$18.65	$18.65	57
2019-05-24	$18.65	$18.65	$18.65	$18.65	$18.65	283
2019-05-23	$18.66	$18.89	$18.66	$18.89	$18.89	345
2019-05-22	$19.04	$19.47	$19.04	$19.47	$19.47	3,135
2019-05-21	$19.31	$19.31	$19.31	$19.31	$19.31	335
2019-05-15	$19.80	$20.06	$19.80	$20.06	$20.06	1,078
2019-05-13	$18.88	$18.88	$18.88	$18.88	$18.88	145
2019-05-10	$20.91	$20.91	$20.91	$20.91	$20.91	2
2019-05-09	$20.91	$20.91	$20.91	$20.91	$20.91	11
2019-05-08	$20.91	$20.91	$20.91	$20.91	$20.91	2
2019-05-06	$20.91	$20.91	$20.91	$20.91	$20.91	66
2019-05-03	$20.91	$20.91	$20.91	$20.91	$20.91	93
2019-05-02	$20.91	$20.91	$20.91	$20.91	$20.91	52
2019-05-01	$20.91	$20.91	$20.91	$20.91	$20.91	35
2019-04-30	$20.91	$20.91	$20.91	$20.91	$20.91	23
2019-04-29	$20.91	$20.91	$20.91	$20.91	$20.91	28
2019-04-26	$20.91	$20.91	$20.91	$20.91	$20.91	96
2019-04-25	$20.91	$20.91	$20.91	$20.91	$20.91	98
2019-04-24	$20.91	$20.91	$20.91	$20.91	$20.91	430
2019-04-23	$20.27	$20.27	$20.27	$20.27	$20.27	91
2019-04-22	$20.27	$20.27	$20.27	$20.27	$20.27	113
2019-04-18	$20.27	$20.27	$20.27	$20.27	$20.27	59
2019-04-17	$20.30	$20.39	$20.27	$20.27	$20.27	609
2019-04-15	$20.74	$20.74	$20.74	$20.74	$20.74	32
2019-04-12	$20.74	$20.74	$20.74	$20.74	$20.74	78
2019-04-11	$20.74	$20.74	$20.74	$20.74	$20.74	71
2019-04-10	$20.74	$20.74	$20.74	$20.74	$20.74	210
2019-04-09	$20.74	$20.74	$20.74	$20.74	$20.74	50
2019-04-08	$20.74	$20.74	$20.74	$20.74	$20.74	38
2019-04-05	$20.56	$20.74	$20.56	$20.74	$20.74	332
2019-04-04	$20.67	$20.67	$20.67	$20.67	$20.67	1
2019-04-03	$20.67	$20.67	$20.67	$20.67	$20.67	369
2019-04-02	$22.01	$22.01	$22.01	$22.01	$22.01	56
2019-04-01	$22.01	$22.01	$22.01	$22.01	$22.01	138
2019-03-29	$22.01	$22.01	$22.01	$22.01	$22.01	39
2019-03-28	$22.01	$22.01	$22.01	$22.01	$22.01	82
2019-03-27	$22.01	$22.01	$22.01	$22.01	$22.01	24
2019-03-26	$22.01	$22.01	$22.01	$22.01	$22.01	50
2019-03-25	$22.01	$22.01	$22.01	$22.01	$22.01	1
2019-03-22	$22.01	$22.01	$22.01	$22.01	$22.01	7
2019-03-21	$22.01	$22.01	$22.01	$22.01	$22.01	12
2019-03-20	$22.01	$22.01	$22.01	$22.01	$22.01	213
2019-03-18	$20.69	$20.69	$20.69	$20.69	$20.69	5
2019-03-15	$20.69	$20.69	$20.69	$20.69	$20.69	77
2019-03-14	$20.69	$20.69	$20.69	$20.69	$20.69	65
2019-03-13	$20.69	$20.69	$20.69	$20.69	$20.69	71
2019-03-12	$20.69	$20.69	$20.69	$20.69	$20.69	1
2019-03-11	$20.69	$20.69	$20.69	$20.69	$20.69	119
2019-03-08	$20.69	$20.69	$20.69	$20.69	$20.69	19
2019-03-07	$20.69	$20.69	$20.69	$20.69	$20.69	37
2019-03-06	$20.90	$20.90	$20.69	$20.69	$20.69	664
2019-03-05	$20.62	$20.62	$20.62	$20.62	$20.62	245
2019-03-04	$20.06	$20.63	$20.06	$20.63	$20.63	599
2019-03-01	$19.74	$19.74	$19.74	$19.74	$19.74	136
2019-02-28	$19.74	$19.74	$19.74	$19.74	$19.74	9,913
2019-02-27	$20.29	$20.99	$20.06	$20.06	$20.06	39,506
2019-02-26	$20.02	$20.02	$20.02	$20.02	$20.02	161
2019-02-25	$19.54	$19.54	$19.54	$19.54	$19.54	85
2019-02-22	$19.75	$19.75	$19.54	$19.54	$19.54	407
2019-02-21	$19.72	$19.72	$19.72	$19.72	$19.72	3,636
2019-02-20	$19.57	$19.72	$19.57	$19.72	$19.72	376
2019-02-19	$19.37	$19.37	$19.31	$19.31	$19.31	878
2019-02-15	$19.18	$19.18	$19.18	$19.18	$19.18	891
2019-02-14	$19.06	$19.06	$19.06	$19.06	$19.06	417
2019-02-13	$19.06	$19.06	$19.06	$19.06	$19.06	315
2019-02-12	$18.91	$18.91	$18.91	$18.91	$18.91	75
2019-02-11	$18.91	$18.91	$18.91	$18.91	$18.91	488
2019-02-08	$18.99	$18.99	$18.77	$18.77	$18.77	305
2019-02-07	$20.21	$20.21	$20.21	$20.21	$20.21	136
2019-02-06	$20.48	$20.49	$20.21	$20.21	$20.21	1,800
2019-02-05	$20.28	$20.28	$20.28	$20.28	$20.28	130
2019-02-04	$19.00	$19.00	$19.00	$19.00	$19.00	166
2019-01-31	$19.00	$19.00	$19.00	$19.00	$19.00	485
2019-01-30	$18.01	$18.01	$18.01	$18.01	$18.01	32
2019-01-29	$18.38	$18.38	$18.01	$18.01	$18.01	411
2019-01-28	$18.21	$18.21	$18.21	$18.21	$18.21	2,148
2019-01-25	$18.39	$18.39	$18.28	$18.28	$18.28	536
2019-01-24	$18.05	$18.05	$18.05	$18.05	$18.05	24
2019-01-23	$18.05	$18.05	$18.05	$18.05	$18.05	59
2019-01-22	$17.65	$18.05	$17.65	$18.05	$18.05	598
2019-01-18	$17.57	$17.57	$17.57	$17.57	$17.57	194
2019-01-17	$17.45	$17.89	$17.45	$17.89	$17.89	1,224
2019-01-16	$17.15	$17.15	$17.15	$17.15	$17.15	214
2019-01-15	$17.09	$17.15	$16.96	$17.15	$17.15	766
2019-01-14	$17.04	$17.04	$16.99	$16.99	$16.99	584
2019-01-11	$17.40	$17.40	$16.85	$16.85	$16.85	434
2019-01-10	$17.73	$17.73	$17.73	$17.73	$17.73	1,179
2019-01-09	$17.52	$17.73	$17.52	$17.73	$17.73	503
2019-01-08	$17.97	$17.97	$17.97	$17.97	$17.97	45
2019-01-07	$17.53	$17.97	$17.53	$17.97	$17.97	485
2019-01-04	$16.80	$17.64	$16.80	$17.64	$17.64	353
2019-01-03	$17.48	$17.48	$17.09	$17.09	$17.09	1,062
2019-01-02	$17.13	$17.13	$17.13	$17.13	$17.13	190
2018-12-31	$17.07	$17.13	$17.07	$17.13	$17.13	2,150
2018-12-28	$17.04	$17.04	$17.04	$17.04	$17.04	661
2018-12-27	$16.67	$16.67	$16.67	$16.67	$16.67	698
2018-12-26	$16.69	$16.69	$16.69	$16.69	$16.69	42
2018-12-24	$16.69	$16.69	$16.69	$16.69	$16.69	192
2018-12-21	$16.69	$16.69	$16.69	$16.69	$16.69	220
2018-12-20	$16.69	$16.69	$16.69	$16.69	$16.69	1,617
2018-12-19	$16.77	$17.21	$16.76	$17.21	$17.21	746
2018-12-18	$16.86	$17.11	$16.79	$17.11	$17.11	1,486
2018-12-17	$17.01	$17.01	$17.01	$17.01	$17.01	440
2018-12-14	$16.58	$16.58	$16.58	$16.58	$16.58	445
2018-12-13	$17.29	$17.65	$17.29	$17.65	$17.65	469
2018-12-12	$17.21	$17.59	$17.21	$17.24	$17.24	433
2018-12-11	$17.56	$17.56	$16.99	$16.99	$16.99	815
2018-12-10	$17.73	$17.73	$17.39	$17.39	$17.39	587
2018-12-07	$18.47	$18.47	$18.47	$18.47	$18.47	509
2018-12-06	$18.43	$18.43	$18.43	$18.43	$18.43	294
2018-12-04	$18.87	$18.87	$18.87	$18.87	$18.87	229
2018-12-03	$19.78	$19.78	$19.78	$19.78	$19.78	199
2018-11-30	$19.06	$19.06	$19.06	$19.06	$19.06	80
2018-11-29	$19.06	$19.06	$19.06	$19.06	$19.06	20
2018-11-28	$19.06	$19.06	$19.06	$19.06	$19.06	77
2018-11-27	$19.06	$19.06	$19.06	$19.06	$19.06	1,015
2018-11-26	$18.66	$18.66	$18.66	$18.66	$18.66	219
2018-11-23	$18.68	$18.68	$18.68	$18.68	$18.68	68
2018-11-21	$18.53	$18.82	$18.53	$18.68	$18.68	1,899
2018-11-20	$18.33	$18.33	$18.33	$18.33	$18.33	350
2018-11-19	$18.68	$18.68	$18.68	$18.68	$18.68	197
2018-11-16	$18.34	$18.34	$18.34	$18.34	$18.34	187
2018-11-15	$18.15	$18.15	$18.15	$18.15	$18.15	100
2018-11-14	$18.55	$18.55	$18.55	$18.55	$18.55	276
2018-11-13	$18.37	$18.37	$18.37	$18.37	$18.37	356
2018-11-12	$18.33	$18.33	$18.33	$18.33	$18.33	370
2018-11-09	$18.98	$18.98	$18.98	$18.98	$18.98	229
2018-11-08	$19.39	$19.39	$19.39	$19.39	$19.39	155
2018-11-07	$19.39	$19.39	$19.39	$19.39	$19.39	404
2018-11-06	$19.90	$19.90	$19.61	$19.61	$19.61	469
2018-11-05	$19.69	$19.74	$19.69	$19.74	$19.74	829
2018-11-01	$18.93	$18.93	$18.93	$18.93	$18.93	5
2018-10-31	$18.93	$18.93	$18.93	$18.93	$18.93	300
2018-10-30	$19.33	$19.33	$19.33	$19.33	$19.33	39
2018-10-29	$19.33	$19.33	$19.33	$19.33	$19.33	281
2018-10-26	$19.33	$19.33	$19.33	$19.33	$19.33	267
2018-10-25	$19.33	$19.33	$19.33	$19.33	$19.33	122
2018-10-24	$19.33	$19.33	$19.33	$19.33	$19.33	179
2018-10-22	$19.94	$19.94	$19.94	$19.94	$19.94	7
2018-10-19	$19.94	$19.94	$19.94	$19.94	$19.94	489
2018-10-18	$20.33	$20.33	$20.33	$20.33	$20.33	83
2018-10-17	$20.33	$20.33	$20.33	$20.33	$20.33	327
2018-10-16	$20.27	$20.27	$20.27	$20.27	$20.27	36
2018-10-15	$19.64	$20.27	$19.64	$20.27	$20.27	403
2018-10-12	$20.00	$20.00	$20.00	$20.00	$20.00	124
2018-10-11	$20.00	$20.00	$20.00	$20.00	$20.00	505
2018-10-10	$22.26	$22.26	$22.26	$22.26	$22.26	22
2018-10-09	$22.26	$22.26	$22.26	$22.26	$22.26	154
2018-10-08	$22.26	$22.26	$22.26	$22.26	$22.26	53
2018-10-04	$22.26	$22.26	$22.26	$22.26	$22.26	159
2018-10-03	$22.76	$22.76	$22.76	$22.76	$22.76	9
2018-10-02	$22.76	$22.76	$22.76	$22.76	$22.76	177
2018-10-01	$22.76	$22.76	$22.76	$22.76	$22.76	22
2018-09-28	$22.69	$22.76	$22.69	$22.76	$22.76	353
2018-09-27	$22.49	$22.49	$22.49	$22.49	$22.49	63
2018-09-26	$22.49	$22.49	$22.49	$22.49	$22.49	54
2018-09-24	$22.49	$22.49	$22.49	$22.49	$22.49	265
2018-09-21	$22.28	$22.28	$22.28	$22.28	$22.28	68
2018-09-19	$22.27	$22.28	$22.27	$22.28	$22.28	414
2018-09-18	$22.10	$22.10	$22.10	$22.10	$22.10	433
2018-09-17	$21.78	$21.78	$21.78	$21.78	$21.78	269
2018-09-14	$21.52	$21.52	$21.52	$21.52	$21.52	172
2018-09-13	$21.86	$21.86	$21.86	$21.86	$21.86	94
2018-09-11	$21.86	$21.86	$21.86	$21.86	$21.86	26
2018-09-10	$21.86	$21.86	$21.86	$21.86	$21.86	90
2018-09-06	$21.86	$21.86	$21.86	$21.86	$21.86	57
2018-09-05	$21.86	$21.86	$21.86	$21.86	$21.86	307
2018-08-31	$22.16	$22.30	$22.16	$22.30	$22.30	391
2018-08-30	$22.28	$22.28	$22.28	$22.28	$22.28	13
2018-08-29	$22.28	$22.28	$22.28	$22.28	$22.28	27
2018-08-28	$22.28	$22.28	$22.28	$22.28	$22.28	1,360
2018-08-27	$22.65	$22.65	$22.65	$22.65	$22.65	156
2018-08-23	$21.90	$21.90	$21.90	$21.90	$21.90	539
2018-08-22	$21.79	$22.03	$21.79	$22.03	$22.03	661
2018-08-21	$21.22	$21.53	$21.22	$21.53	$21.53	1,015
2018-08-20	$21.67	$21.67	$21.67	$21.67	$21.67	77
2018-08-17	$21.67	$21.67	$21.67	$21.67	$21.67	168
2018-08-16	$23.10	$23.10	$23.10	$23.10	$23.10	97
2018-08-15	$23.10	$23.10	$23.10	$23.10	$23.10	11
2018-08-14	$23.10	$23.10	$23.10	$23.10	$23.10	38
2018-08-13	$23.10	$23.10	$23.10	$23.10	$23.10	270
2018-08-10	$24.15	$24.15	$24.15	$24.15	$24.15	15
2018-08-09	$24.00	$24.15	$23.79	$24.15	$24.15	536
2018-08-08	$23.31	$23.31	$23.31	$23.31	$23.31	131
2018-08-03	$23.40	$23.40	$23.40	$23.40	$23.40	129
2018-08-02	$23.44	$23.44	$23.44	$23.44	$23.44	42
2018-08-01	$23.44	$23.44	$23.44	$23.44	$23.44	398
2018-07-31	$24.47	$24.47	$24.47	$24.47	$24.47	86
2018-07-30	$24.47	$24.47	$24.47	$24.47	$24.47	29
2018-07-27	$24.57	$24.57	$24.46	$24.47	$24.47	1,101
2018-07-26	$24.72	$24.72	$24.65	$24.65	$24.65	1,563
2018-07-25	$24.30	$24.35	$24.30	$24.35	$24.35	889
2018-07-24	$23.95	$24.06	$23.95	$24.06	$24.06	1,139
2018-07-20	$23.42	$23.42	$23.42	$23.42	$23.42	484
2018-07-18	$22.54	$22.54	$22.54	$22.54	$22.54	8
2018-07-17	$22.54	$22.54	$22.54	$22.54	$22.54	1,634
2018-07-16	$21.77	$21.77	$21.77	$21.77	$21.77	106
2018-07-13	$21.77	$21.77	$21.77	$21.77	$21.77	98
2018-07-12	$21.77	$21.77	$21.77	$21.77	$21.77	212
2018-07-11	$21.85	$21.85	$21.85	$21.85	$21.85	149
2018-07-10	$22.50	$22.50	$22.50	$22.50	$22.50	72
2018-07-09	$22.50	$22.50	$22.50	$22.50	$22.50	400
2018-07-06	$25.04	$25.04	$25.04	$25.04	$25.04	59
2018-07-05	$25.04	$25.04	$25.04	$25.04	$25.04	3
2018-07-03	$25.04	$25.04	$25.04	$25.04	$25.04	40
2018-07-02	$25.04	$25.04	$25.04	$25.04	$25.04	122
2018-06-29	$25.04	$25.04	$25.04	$25.04	$25.04	16
2018-06-28	$25.04	$25.04	$25.04	$25.04	$25.04	89
2018-06-27	$25.04	$25.04	$25.04	$25.04	$25.04	83
2018-06-26	$25.04	$25.04	$25.04	$25.04	$25.04	86
2018-06-25	$25.04	$25.04	$25.04	$25.04	$25.04	169
2018-06-22	$25.04	$25.04	$25.04	$25.04	$25.04	155
2018-06-21	$24.98	$24.98	$24.98	$24.98	$24.98	87
2018-06-20	$24.98	$24.98	$24.98	$24.98	$24.98	48
2018-06-19	$24.98	$24.98	$24.98	$24.98	$24.98	100
2018-06-18	$24.94	$24.98	$24.94	$24.98	$24.98	404
2018-06-14	$24.05	$24.05	$24.05	$24.05	$24.05	70
2018-06-13	$24.05	$24.05	$24.05	$24.05	$24.05	80
2018-06-12	$24.05	$24.05	$24.05	$24.05	$24.05	46
2018-06-11	$24.05	$24.05	$24.05	$24.05	$24.05	7
2018-06-07	$24.05	$24.05	$24.05	$24.05	$24.05	9
2018-06-06	$24.05	$24.05	$24.05	$24.05	$24.05	5
2018-06-05	$24.05	$24.05	$24.05	$24.05	$24.05	156
2018-06-04	$23.25	$23.25	$23.25	$23.25	$23.25	88
2018-06-01	$23.25	$23.25	$23.25	$23.25	$23.25	12
2018-05-31	$23.25	$23.25	$23.25	$23.25	$23.25	51
2018-05-30	$23.25	$23.25	$23.25	$23.25	$23.25	512
2018-05-29	$23.40	$23.40	$23.40	$23.40	$23.40	121
2018-05-25	$23.49	$23.49	$23.40	$23.40	$23.40	284
2018-05-24	$22.97	$22.97	$22.97	$22.97	$22.97	183
2018-05-23	$22.77	$22.77	$22.77	$22.77	$22.77	101
2018-05-22	$22.77	$22.77	$22.77	$22.77	$22.77	172
2018-05-21	$22.49	$22.49	$22.49	$22.49	$22.49	79
2018-05-18	$22.49	$22.49	$22.49	$22.49	$22.49	52
2018-05-17	$22.49	$22.49	$22.49	$22.49	$22.49	212
2018-05-16	$22.80	$22.80	$22.80	$22.80	$22.80	840
2018-05-15	$23.06	$23.06	$23.06	$23.06	$23.06	872
2018-05-14	$23.79	$23.79	$23.62	$23.65	$23.65	3,622
2018-05-11	$22.13	$22.18	$22.13	$22.18	$22.18	596
2018-05-10	$20.75	$20.75	$20.75	$20.75	$20.75	48
2018-05-09	$20.75	$20.75	$20.75	$20.75	$20.75	26
2018-05-08	$20.75	$20.75	$20.75	$20.75	$20.75	126
2018-05-07	$20.60	$20.60	$20.60	$20.60	$20.60	34
2018-05-04	$20.60	$20.60	$20.60	$20.60	$20.60	54
2018-05-03	$20.48	$20.60	$20.48	$20.60	$20.60	307
2018-05-02	$20.55	$20.55	$20.55	$20.55	$20.55	48
2018-05-01	$20.55	$20.55	$20.55	$20.55	$20.55	70
2018-04-30	$20.55	$20.55	$20.55	$20.55	$20.55	48
2018-04-27	$20.55	$20.55	$20.55	$20.55	$20.55	104
2018-04-26	$20.55	$20.55	$20.55	$20.55	$20.55	100
2018-04-25	$20.55	$20.55	$20.55	$20.55	$20.55	150
2018-04-24	$20.43	$20.43	$20.43	$20.43	$20.43	72
2018-04-23	$20.43	$20.43	$20.43	$20.43	$20.43	56
2018-04-20	$20.43	$20.43	$20.43	$20.43	$20.43	260
2018-04-19	$20.30	$20.30	$20.30	$20.30	$20.30	530
2018-04-18	$20.61	$20.78	$20.61	$20.78	$20.78	1,161
2018-04-17	$20.25	$20.31	$20.25	$20.31	$20.31	634
2018-04-16	$19.61	$19.61	$19.61	$19.61	$19.61	85
2018-04-13	$19.60	$19.61	$19.59	$19.61	$19.61	1,785
2018-04-12	$19.90	$19.90	$19.90	$19.90	$19.90	212
2018-04-11	$19.90	$19.90	$19.90	$19.90	$19.90	107
2018-04-10	$19.90	$19.90	$19.90	$19.90	$19.90	189
2018-04-09	$19.92	$19.92	$19.92	$19.92	$19.92	518
2018-04-06	$19.72	$19.72	$19.72	$19.72	$19.72	110
2018-04-05	$19.40	$19.40	$19.40	$19.40	$19.40	204
2018-04-04	$19.30	$19.30	$19.30	$19.30	$19.30	105
2018-04-03	$19.30	$19.30	$19.30	$19.30	$19.30	650
2018-04-02	$19.21	$19.21	$19.04	$19.04	$19.04	2,623
2018-03-29	$18.66	$18.66	$18.66	$18.66	$18.66	95
2018-03-28	$18.65	$18.66	$18.65	$18.66	$18.66	295
2018-03-27	$18.85	$18.85	$18.75	$18.75	$18.75	2,621
2018-03-26	$18.22	$18.22	$18.22	$18.22	$18.22	144
2018-03-22	$18.65	$18.81	$18.65	$18.78	$18.78	1,308
2018-03-21	$18.67	$18.67	$18.67	$18.67	$18.67	2,043
2018-03-19	$18.58	$18.58	$18.41	$18.41	$18.41	659
2018-03-15	$19.01	$19.01	$19.01	$19.01	$19.01	424
2018-03-13	$19.45	$19.45	$19.45	$19.45	$19.45	252
2018-03-12	$18.86	$18.86	$18.86	$18.86	$18.86	48
2018-03-09	$18.86	$18.86	$18.86	$18.86	$18.86	44
2018-03-08	$18.80	$18.86	$18.80	$18.86	$18.86	1,541
2018-03-07	$18.88	$18.88	$18.88	$18.88	$18.88	41
2018-03-05	$18.88	$18.88	$18.88	$18.88	$18.88	115
2018-03-02	$18.88	$18.88	$18.88	$18.88	$18.88	24
2018-03-01	$18.88	$18.88	$18.88	$18.88	$18.88	39
2018-02-28	$18.88	$18.88	$18.88	$18.88	$18.88	224
2018-02-27	$18.81	$18.81	$18.81	$18.81	$18.81	342
2018-02-26	$19.02	$19.22	$18.97	$19.22	$19.22	2,917
2018-02-23	$19.01	$19.01	$19.01	$19.01	$19.01	323
2018-02-22	$18.72	$18.72	$18.72	$18.72	$18.72	258
2018-02-21	$18.75	$18.75	$18.74	$18.74	$18.74	1,885
2018-02-20	$18.73	$18.73	$18.73	$18.73	$18.73	192
2018-02-15	$18.12	$18.12	$18.12	$18.12	$18.12	92
2018-02-14	$18.10	$18.12	$18.10	$18.12	$18.12	1,404
2018-02-13	$18.04	$18.04	$18.04	$18.04	$18.04	208
2018-02-12	$18.16	$18.16	$18.16	$18.16	$18.16	71
2018-02-09	$18.16	$18.16	$18.16	$18.16	$18.16	173
2018-02-08	$18.08	$18.08	$18.08	$18.08	$18.08	363
2018-02-07	$18.83	$18.88	$18.83	$18.88	$18.88	330
2018-02-06	$18.40	$18.40	$18.40	$18.40	$18.40	264
2018-02-05	$18.91	$18.91	$18.91	$18.91	$18.91	242
2018-02-02	$19.37	$19.37	$19.37	$19.37	$19.37	600
2018-02-01	$19.24	$19.24	$19.24	$19.24	$19.24	14
2018-01-31	$19.24	$19.24	$19.24	$19.24	$19.24	591
2018-01-30	$19.52	$19.52	$19.52	$19.52	$19.52	36
2018-01-29	$19.52	$19.52	$19.52	$19.52	$19.52	184
2018-01-26	$19.78	$19.78	$19.78	$19.78	$19.78	244
2018-01-25	$19.64	$19.64	$19.64	$19.64	$19.64	585
2018-01-24	$20.08	$20.08	$20.08	$20.08	$20.08	95
2018-01-23	$20.08	$20.08	$20.08	$20.08	$20.08	55
2018-01-19	$20.08	$20.08	$20.08	$20.08	$20.08	72
2018-01-18	$20.08	$20.08	$20.08	$20.08	$20.08	105
2018-01-12	$19.30	$19.30	$19.30	$19.30	$19.30	227
2018-01-11	$19.73	$19.73	$19.73	$19.73	$19.73	42
2018-01-10	$19.73	$19.73	$19.73	$19.73	$19.73	220
2018-01-09	$18.65	$18.65	$18.65	$18.65	$18.65	123
2018-01-08	$18.65	$18.65	$18.65	$18.65	$18.65	5
2018-01-05	$18.65	$18.65	$18.65	$18.65	$18.65	37
2018-01-04	$18.65	$18.65	$18.65	$18.65	$18.65	46
2018-01-03	$18.65	$18.65	$18.65	$18.65	$18.65	235
2018-01-02	$18.53	$18.53	$18.53	$18.53	$18.53	156
2017-12-29	$18.58	$18.58	$18.58	$18.58	$18.58	86
2017-12-28	$18.58	$18.58	$18.58	$18.58	$18.58	72
2017-12-27	$18.58	$18.58	$18.58	$18.58	$18.58	346
2017-12-26	$18.73	$18.73	$18.73	$18.73	$18.73	39
2017-12-22	$18.73	$18.73	$18.73	$18.73	$18.73	149
2017-12-20	$18.73	$18.73	$18.73	$18.73	$18.73	819
2017-12-19	$18.95	$18.98	$18.95	$18.98	$18.98	302
2017-12-18	$18.83	$18.83	$18.83	$18.83	$18.83	147
2017-12-14	$18.83	$18.83	$18.83	$18.83	$18.83	4
2017-12-13	$18.83	$18.83	$18.83	$18.83	$18.83	140
2017-12-12	$18.83	$18.83	$18.83	$18.83	$18.83	355
2017-12-11	$18.75	$18.75	$18.75	$18.75	$18.75	29
2017-12-07	$18.75	$18.75	$18.75	$18.75	$18.75	145
2017-12-06	$18.75	$18.75	$18.75	$18.75	$18.75	7
2017-12-05	$18.75	$18.75	$18.75	$18.75	$18.75	9
2017-12-04	$18.75	$18.75	$18.75	$18.75	$18.75	66
2017-11-28	$18.75	$18.75	$18.75	$18.75	$18.75	33
2017-11-24	$18.75	$18.75	$18.75	$18.75	$18.75	65
2017-11-22	$18.75	$18.75	$18.75	$18.75	$18.75	9
2017-11-21	$18.75	$18.75	$18.75	$18.75	$18.75	126
2017-11-17	$18.75	$18.75	$18.75	$18.75	$18.75	39
2017-11-14	$18.75	$18.75	$18.75	$18.75	$18.75	82
2017-11-13	$18.75	$18.75	$18.75	$18.75	$18.75	210
2017-11-10	$19.03	$19.03	$19.03	$19.03	$19.03	40
2017-11-09	$18.85	$19.04	$18.85	$19.03	$19.03	1,920
2017-11-08	$17.39	$17.39	$17.39	$17.39	$17.39	288
2017-11-07	$17.39	$17.39	$17.39	$17.39	$17.39	586
2017-11-06	$17.70	$17.70	$17.70	$17.70	$17.70	127
2017-11-03	$17.71	$17.71	$17.71	$17.71	$17.71	558
2017-11-02	$17.70	$17.70	$17.70	$17.70	$17.70	258
2017-11-01	$17.59	$17.59	$17.59	$17.59	$17.59	34
2017-10-31	$17.67	$17.67	$17.59	$17.59	$17.59	1,550
2017-10-30	$17.80	$17.80	$17.80	$17.80	$17.80	43
2017-10-27	$17.80	$17.80	$17.80	$17.80	$17.80	274
2017-10-26	$17.49	$17.49	$17.49	$17.49	$17.49	519
2017-10-25	$17.88	$17.90	$17.88	$17.90	$17.90	1,345
2017-10-24	$18.00	$18.00	$17.89	$17.89	$17.89	537
2017-10-23	$18.14	$18.14	$17.83	$17.83	$17.83	472
2017-10-20	$18.07	$18.07	$18.02	$18.07	$18.07	2,087
2017-10-19	$18.20	$18.21	$18.04	$18.21	$18.21	1,042
2017-10-18	$18.28	$18.28	$18.28	$18.28	$18.28	247
2017-10-17	$18.28	$18.28	$18.28	$18.28	$18.28	275
2017-10-16	$18.36	$18.36	$18.36	$18.36	$18.36	325
2017-10-13	$18.46	$18.46	$18.46	$18.46	$18.46	265
2017-10-12	$18.31	$18.31	$18.31	$18.31	$18.31	58
2017-10-11	$18.31	$18.31	$18.31	$18.31	$18.31	51
2017-10-10	$18.31	$18.31	$18.31	$18.31	$18.31	398
2017-10-09	$18.14	$18.14	$18.07	$18.07	$18.07	382
2017-10-06	$18.09	$18.09	$18.09	$18.09	$18.09	166
2017-10-05	$17.92	$18.10	$17.92	$18.09	$18.09	3,061
2017-10-04	$18.18	$18.18	$17.90	$17.90	$17.90	982
2017-10-03	$17.96	$17.96	$17.96	$17.96	$17.96	304
2017-10-02	$17.74	$17.74	$17.74	$17.74	$17.74	51
2017-09-29	$17.65	$17.74	$17.63	$17.74	$17.74	954
2017-09-28	$17.40	$17.40	$17.35	$17.35	$17.35	2,157
2017-09-27	$17.50	$17.55	$17.50	$17.55	$17.55	722
2017-09-26	$17.11	$17.27	$17.11	$17.16	$17.16	6,580
2017-09-25	$16.92	$16.94	$16.91	$16.94	$16.94	2,066
2017-09-22	$16.75	$16.76	$16.74	$16.74	$16.74	1,032
2017-09-21	$17.04	$17.04	$16.95	$16.97	$16.97	8,705
2017-09-20	$16.99	$16.99	$16.88	$16.88	$16.88	1,142
2017-09-19	$17.00	$17.00	$17.00	$17.00	$17.00	179
2017-09-18	$17.00	$17.00	$17.00	$17.00	$17.00	900
2017-09-15	$17.00	$17.00	$17.00	$17.00	$17.00	204
2017-09-14	$17.30	$17.30	$17.28	$17.29	$17.29	1,223
2017-09-13	$17.56	$17.56	$17.52	$17.52	$17.52	1,248
2017-09-12	$17.62	$17.62	$17.60	$17.60	$17.60	392
2017-09-11	$17.85	$17.85	$17.85	$17.85	$17.85	3
2017-09-08	$17.85	$17.85	$17.85	$17.85	$17.85	178
2017-09-07	$17.88	$17.88	$17.82	$17.82	$17.82	620
2017-09-06	$17.77	$17.77	$17.73	$17.73	$17.73	1,509
2017-09-05	$17.57	$17.57	$17.57	$17.57	$17.57	235
2017-09-01	$17.85	$17.85	$17.85	$17.85	$17.85	283
2017-08-31	$17.84	$18.06	$17.84	$17.90	$17.90	4,341
2017-08-30	$17.60	$17.87	$17.57	$17.87	$17.87	2,019
2017-08-29	$17.68	$17.87	$17.68	$17.85	$17.85	3,464
2017-08-28	$17.69	$17.69	$17.67	$17.67	$17.67	1,236
2017-08-25	$17.90	$17.90	$17.90	$17.90	$17.90	153
2017-08-24	$18.02	$18.02	$18.01	$18.01	$18.01	746
2017-08-23	$18.24	$18.24	$18.24	$18.24	$18.24	76
2017-08-22	$18.26	$18.26	$18.24	$18.24	$18.24	238
2017-08-21	$18.90	$18.90	$18.90	$18.90	$18.90	0
2017-08-18	$18.90	$18.90	$18.90	$18.90	$18.90	30
2017-08-17	$18.90	$18.90	$18.90	$18.90	$18.90	101
2017-08-16	$18.90	$18.90	$18.90	$18.90	$18.90	245
2017-08-15	$19.07	$19.07	$19.07	$19.07	$19.07	26
2017-08-14	$19.07	$19.07	$19.07	$19.07	$19.07	12
2017-08-11	$18.99	$19.07	$18.99	$19.07	$19.07	1,144
2017-08-10	$19.13	$19.13	$19.13	$19.13	$19.13	75
2017-08-09	$19.13	$19.13	$19.13	$19.13	$19.13	1,673
2017-08-08	$18.61	$18.61	$18.61	$18.61	$18.61	109
2017-08-07	$18.45	$18.45	$18.45	$18.45	$18.45	19
2017-08-04	$18.45	$18.45	$18.45	$18.45	$18.45	0
2017-08-03	$18.45	$18.45	$18.45	$18.45	$18.45	0
2017-08-02	$18.45	$18.45	$18.45	$18.45	$18.45	57
2017-08-01	$18.45	$18.45	$18.45	$18.45	$18.45	24
2017-07-31	$18.45	$18.45	$18.45	$18.45	$18.45	303
2017-07-28	$18.79	$18.79	$18.79	$18.79	$18.79	55
2017-07-27	$18.79	$18.79	$18.79	$18.79	$18.79	0
2017-07-26	$18.79	$18.79	$18.79	$18.79	$18.79	3
2017-07-25	$18.79	$18.79	$18.79	$18.79	$18.79	147
2017-07-24	$18.93	$18.93	$18.93	$18.93	$18.93	186
2017-07-21	$18.90	$18.90	$18.90	$18.90	$18.90	0
2017-07-20	$18.90	$18.90	$18.90	$18.90	$18.90	0
2017-07-19	$18.90	$18.90	$18.90	$18.90	$18.90	0
2017-07-18	$18.90	$18.90	$18.90	$18.90	$18.90	1,464
2017-07-17	$18.53	$18.53	$18.53	$18.53	$18.53	53
2017-07-14	$18.53	$18.53	$18.53	$18.53	$18.53	14
2017-07-13	$18.53	$18.53	$18.53	$18.53	$18.53	25
2017-07-12	$18.53	$18.53	$18.53	$18.53	$18.53	157
2017-07-11	$19.02	$19.02	$19.02	$19.02	$19.02	8
2017-07-10	$19.02	$19.02	$19.02	$19.02	$19.02	82
2017-07-07	$19.02	$19.02	$19.02	$19.02	$19.02	12
2017-07-06	$19.02	$19.02	$19.02	$19.02	$19.02	82
2017-07-05	$19.02	$19.02	$19.02	$19.02	$19.02	38
2017-06-30	$19.02	$19.02	$19.02	$19.02	$19.02	845
2017-06-29	$19.00	$19.00	$18.95	$18.95	$18.95	1,015
2017-06-28	$19.38	$19.38	$19.38	$19.38	$19.38	6
2017-06-27	$19.38	$19.38	$19.38	$19.38	$19.38	172
2017-06-26	$19.51	$19.51	$19.51	$19.51	$19.51	27
2017-06-23	$19.51	$19.51	$19.51	$19.51	$19.51	247
2017-06-22	$19.88	$19.88	$19.88	$19.88	$19.88	36
2017-06-21	$19.88	$19.88	$19.88	$19.88	$19.88	88
2017-06-20	$19.88	$19.88	$19.88	$19.88	$19.88	135
2017-06-19	$19.77	$19.77	$19.77	$19.77	$19.77	251
2017-06-16	$19.77	$19.77	$19.77	$19.77	$19.77	154
2017-06-15	$21.06	$21.06	$21.06	$21.06	$21.06	8
2017-06-14	$21.06	$21.06	$21.06	$21.06	$21.06	81
2017-06-13	$21.06	$21.06	$21.06	$21.06	$21.06	76
2017-06-12	$21.06	$21.06	$21.06	$21.06	$21.06	94
2017-06-09	$21.06	$21.06	$21.06	$21.06	$21.06	53
2017-06-08	$21.06	$21.06	$21.06	$21.06	$21.06	23
2017-06-07	$21.06	$21.06	$21.06	$21.06	$21.06	92
2017-06-06	$21.06	$21.06	$21.06	$21.06	$21.06	16
2017-06-05	$21.13	$21.13	$21.06	$21.06	$21.06	3,397
2017-06-02	$19.63	$19.63	$19.63	$19.63	$19.63	13
2017-06-01	$19.63	$19.63	$19.63	$19.63	$19.63	4
2017-05-31	$19.63	$19.63	$19.63	$19.63	$19.63	0
2017-05-30	$19.63	$19.63	$19.63	$19.63	$19.63	0
2017-05-26	$19.63	$19.63	$19.63	$19.63	$19.63	0
2017-05-25	$19.63	$19.63	$19.63	$19.63	$19.63	2
2017-05-24	$19.63	$19.63	$19.63	$19.63	$19.63	282
2017-05-23	$19.58	$19.58	$19.58	$19.58	$19.58	42
2017-05-22	$19.58	$19.58	$19.58	$19.58	$19.58	71
2017-05-19	$19.58	$19.58	$19.58	$19.58	$19.58	617
2017-05-18	$19.30	$19.30	$19.30	$19.30	$19.30	44
2017-05-17	$19.32	$19.32	$19.30	$19.30	$19.30	1,298
2017-05-16	$19.14	$19.14	$19.14	$19.14	$19.14	394
2017-05-15	$18.66	$18.66	$18.66	$18.66	$18.66	178
2017-05-12	$18.64	$18.64	$18.57	$18.57	$18.57	2,915
2017-05-11	$18.11	$18.16	$18.11	$18.16	$18.16	575
2017-05-10	$18.39	$18.39	$18.36	$18.36	$18.36	2,321
2017-05-09	$17.75	$17.75	$17.75	$17.75	$17.75	139
2017-05-08	$17.76	$17.79	$17.71	$17.75	$17.75	3,178
2017-05-05	$17.50	$17.50	$17.50	$17.50	$17.50	1,187
2017-05-04	$17.37	$17.37	$17.37	$17.37	$17.37	380
2017-05-03	$17.42	$17.44	$17.40	$17.44	$17.44	2,892
2017-05-02	$17.38	$17.38	$17.36	$17.36	$17.36	2,586
2017-05-01	$17.55	$17.55	$17.40	$17.40	$17.40	1,674
2017-04-28	$17.33	$17.33	$17.33	$17.33	$17.33	192
2017-04-27	$17.50	$17.50	$17.48	$17.48	$17.48	1,281
2017-04-26	$17.54	$17.56	$17.54	$17.56	$17.56	446
2017-04-25	$17.54	$17.54	$17.54	$17.54	$17.54	162
2017-04-24	$17.45	$17.45	$17.44	$17.44	$17.44	2,158
2017-04-21	$17.22	$17.24	$17.21	$17.24	$17.24	690
2017-04-20	$17.24	$17.24	$17.24	$17.24	$17.24	431
2017-04-19	$17.46	$17.46	$17.29	$17.46	$17.46	1,025
2017-04-18	$17.48	$17.48	$17.35	$17.39	$17.39	7,011
2017-04-17	$17.48	$17.48	$17.48	$17.48	$17.48	498
2017-04-13	$17.22	$17.48	$17.22	$17.48	$17.48	1,505
2017-04-12	$17.09	$17.27	$17.09	$17.27	$17.27	1,231
2017-04-11	$17.43	$17.61	$17.43	$17.52	$17.52	13,874
2017-04-10	$17.37	$17.37	$17.37	$17.37	$17.37	961
2017-04-07	$17.18	$17.21	$17.18	$17.21	$17.21	1,124
2017-04-06	$17.26	$17.27	$17.16	$17.27	$17.27	3,150
2017-04-05	$17.29	$17.30	$17.25	$17.30	$17.30	2,775
2017-04-04	$17.37	$17.48	$17.34	$17.37	$17.37	3,725
2017-04-03	$17.73	$17.76	$17.68	$17.76	$17.76	1,310
2017-03-31	$17.56	$17.59	$17.56	$17.58	$17.58	1,075
2017-03-30	$18.10	$18.12	$17.87	$17.99	$17.99	2,405
2017-03-29	$18.60	$18.60	$18.39	$18.60	$18.60	959
2017-03-28	$18.80	$18.80	$18.61	$18.61	$18.61	873
2017-03-27	$18.38	$18.62	$18.38	$18.62	$18.54	713
2017-03-24	$18.42	$18.43	$18.42	$18.43	$18.36	1,692
2017-03-23	$18.57	$18.62	$18.29	$18.62	$18.54	2,982
2017-03-22	$18.99	$18.99	$18.83	$18.83	$18.75	3,363
2017-03-21	$19.40	$19.40	$19.23	$19.23	$19.15	1,150
2017-03-20	$18.79	$18.79	$18.79	$18.79	$18.71	244
2017-03-17	$18.74	$18.79	$18.67	$18.79	$18.71	5,538
2017-03-16	$18.59	$18.59	$18.59	$18.59	$18.51	985
2017-03-15	$18.29	$18.43	$18.29	$18.43	$18.36	1,564
2017-03-14	$18.32	$18.32	$18.07	$18.28	$18.21	5,883
2017-03-13	$18.28	$18.62	$18.28	$18.62	$18.54	924
2017-03-10	$18.33	$18.36	$18.20	$18.20	$18.13	867
2017-03-09	$18.35	$18.36	$18.19	$18.22	$18.15	3,910
2017-03-08	$18.29	$18.71	$18.29	$18.48	$18.41	10,930
2017-03-07	$18.61	$18.61	$18.41	$18.59	$18.51	1,707
2017-03-06	$17.83	$18.02	$17.83	$17.93	$17.86	1,766
2017-03-03	$17.78	$17.78	$17.65	$17.72	$17.64	1,253
2017-03-02	$17.64	$17.64	$17.32	$17.39	$17.32	4,578
2017-03-01	$17.31	$17.53	$17.31	$17.46	$17.39	3,673
2017-02-28	$17.68	$17.68	$17.36	$17.42	$17.35	10,935
2017-02-27	$17.39	$17.69	$17.39	$17.69	$17.62	1,094
2017-02-24	$17.34	$17.69	$17.34	$17.66	$17.59	994
2017-02-23	$17.30	$17.64	$17.30	$17.49	$17.41	6,158
2017-02-22	$17.21	$17.35	$17.18	$17.29	$17.22	100,481
2017-02-21	$17.35	$17.35	$17.20	$17.22	$17.15	104,227
2017-02-17	$17.17	$17.17	$17.17	$17.17	$17.10	52,797
2017-02-16	$17.43	$17.43	$17.43	$17.43	$17.36	112,092
2017-02-15	$17.40	$17.44	$17.36	$17.44	$17.36	92,748
2017-02-14	$17.38	$17.63	$17.38	$17.44	$17.37	88,584
2017-02-13	$17.80	$17.84	$17.80	$17.84	$17.77	90,004
2017-02-10	$17.89	$17.90	$17.88	$17.90	$17.83	189,809
2017-02-09	$17.84	$18.25	$17.84	$18.25	$18.17	181,838
2017-02-08	$17.65	$17.65	$17.63	$17.63	$17.56	109,518
2017-02-07	$17.51	$17.68	$17.46	$17.46	$17.39	84,749
2017-02-06	$17.53	$17.79	$17.53	$17.78	$17.71	101,473
2017-02-03	$17.67	$17.67	$17.64	$17.64	$17.57	111,843
2017-02-02	$17.57	$17.76	$17.53	$17.76	$17.69	103,989
2017-02-01	$17.76	$17.92	$17.76	$17.92	$17.85	1,744
2017-01-31	$18.00	$18.00	$17.69	$17.75	$17.68	4,947
2017-01-30	$17.70	$17.84	$17.55	$17.81	$17.74	8,472
2017-01-27	$18.06	$18.11	$17.72	$17.82	$17.75	2,593
2017-01-26	$17.85	$18.33	$17.85	$17.91	$17.84	3,330
2017-01-25	$17.70	$18.18	$17.70	$17.73	$17.66	3,221
2017-01-24	$17.63	$18.19	$17.63	$17.66	$17.59	3,651
2017-01-23	$17.73	$18.10	$17.69	$17.85	$17.78	5,669
2017-01-20	$18.02	$18.30	$18.02	$18.14	$18.07	1,518
2017-01-19	$17.66	$18.18	$17.66	$17.72	$17.65	4,438
2017-01-18	$17.96	$18.03	$17.96	$18.02	$17.95	1,687
2017-01-17	$18.22	$18.22	$17.66	$18.10	$18.03	27,102
2017-01-13	$18.52	$18.52	$18.25	$18.30	$18.23	6,561
2017-01-12	$18.27	$18.27	$17.71	$18.22	$18.15	22,961
2017-01-11	$18.18	$18.55	$18.18	$18.25	$18.18	2,094
2017-01-10	$18.55	$18.59	$18.23	$18.23	$18.16	1,644
2017-01-09	$18.81	$18.97	$18.38	$18.41	$18.34	19,763
2017-01-06	$18.21	$18.72	$18.17	$18.22	$18.15	5,132
2017-01-05	$18.27	$18.75	$18.27	$18.44	$18.37	7,946
2017-01-04	$18.19	$18.46	$17.95	$18.46	$18.39	2,111
2017-01-03	$17.77	$18.32	$17.77	$18.04	$17.97	24,946
2016-12-30	$17.75	$18.48	$17.73	$17.73	$17.66	3,071
2016-12-29	$17.86	$18.40	$17.82	$18.12	$18.04	7,854
2016-12-28	$18.42	$18.42	$18.18	$18.20	$18.13	7,188
2016-12-27	$18.18	$18.61	$18.18	$18.40	$18.32	5,116
2016-12-23	$18.70	$18.93	$18.66	$18.93	$18.85	4,999
2016-12-22	$18.79	$19.14	$18.54	$18.66	$18.58	3,166
2016-12-21	$18.64	$19.23	$18.64	$18.64	$18.56	5,231
2016-12-20	$18.83	$19.42	$18.83	$19.04	$18.96	8,503
2016-12-19	$19.12	$19.55	$19.12	$19.53	$19.45	5,309
2016-12-16	$19.28	$19.60	$19.28	$19.60	$19.52	5,855
2016-12-15	$18.08	$18.35	$18.08	$18.34	$18.26	11,042
2016-12-14	$17.92	$18.03	$17.78	$17.78	$17.71	13,557
2016-12-13	$17.85	$18.39	$17.85	$18.37	$18.30	36,225
2016-12-12	$17.69	$18.16	$17.65	$17.76	$17.69	24,454
2016-12-09	$17.80	$18.05	$17.76	$18.05	$17.98	4,498
2016-12-08	$18.34	$18.78	$18.34	$18.59	$18.51	3,513
2016-12-07	$18.10	$18.70	$18.06	$18.43	$18.35	16,774
2016-12-06	$17.81	$18.32	$17.81	$18.15	$18.08	25,319
2016-12-05	$17.85	$17.96	$17.81	$17.81	$17.74	5,455
2016-12-02	$17.94	$18.39	$17.90	$18.39	$18.32	4,825
2016-12-01	$18.54	$18.80	$18.50	$18.80	$18.72	2,917
2016-11-30	$19.11	$19.11	$18.75	$19.05	$18.97	8,199
2016-11-29	$18.83	$19.14	$18.51	$18.83	$18.75	23,870
2016-11-28	$18.69	$18.82	$18.65	$18.69	$18.61	2,106
2016-11-23	$19.25	$19.52	$19.25	$19.39	$19.31	6,228
2016-11-22	$19.22	$19.66	$19.22	$19.66	$19.58	12,559
2016-11-21	$19.30	$19.60	$19.22	$19.60	$19.52	4,847
2016-11-18	$19.26	$19.80	$19.22	$19.80	$19.72	2,308
2016-11-17	$19.31	$19.93	$19.31	$19.80	$19.72	4,889
2016-11-16	$19.28	$19.90	$19.28	$19.90	$19.82	3,548
2016-11-15	$19.98	$19.98	$19.40	$19.41	$19.33	9,802
2016-11-14	$19.86	$20.39	$19.82	$20.39	$20.31	2,580
2016-11-11	$19.30	$19.81	$19.30	$19.30	$19.22	1,595
2016-11-10	$19.17	$19.97	$19.17	$19.76	$19.68	2,766
2016-11-09	$19.61	$20.40	$19.61	$20.08	$20.00	4,948
2016-11-08	$19.06	$19.62	$19.06	$19.62	$19.54	8,632
2016-11-07	$19.57	$19.67	$19.06	$19.38	$19.30	4,053
2016-11-04	$19.26	$19.26	$18.84	$18.87	$18.79	2,593
2016-11-03	$19.48	$19.48	$19.02	$19.02	$18.94	2,875
2016-11-02	$18.91	$19.34	$18.91	$19.34	$19.26	2,533
2016-11-01	$19.64	$19.64	$19.42	$19.47	$19.39	17,852
2016-10-31	$19.05	$19.05	$19.00	$19.05	$18.97	2,297
2016-10-28	$19.10	$19.41	$18.96	$19.41	$19.33	2,627
2016-10-27	$19.11	$19.20	$19.06	$19.06	$18.98	3,955
2016-10-26	$18.58	$18.99	$18.00	$18.04	$17.97	12,080
2016-10-25	$18.77	$19.31	$18.75	$19.06	$18.98	13,653
2016-10-24	$18.10	$18.58	$18.08	$18.36	$18.28	1,328
2016-10-21	$18.59	$18.82	$18.55	$18.82	$18.74	2,763
2016-10-20	$18.94	$19.02	$18.51	$18.77	$18.69	4,291
2016-10-19	$18.17	$18.52	$18.17	$18.51	$18.44	12,914
2016-10-18	$17.72	$18.40	$17.72	$18.00	$17.93	27,307
2016-10-17	$17.69	$17.88	$17.69	$17.88	$17.81	1,654
2016-10-14	$18.00	$18.00	$17.98	$18.00	$17.93	7,915
2016-10-13	$18.00	$18.15	$18.00	$18.02	$17.95	5,060
2016-10-12	$18.15	$18.41	$18.15	$18.19	$18.12	2,496
2016-10-11	$18.31	$18.49	$18.25	$18.38	$18.31	17,602
2016-10-10	$18.56	$18.56	$18.30	$18.53	$18.46	1,640
2016-10-07	$18.00	$18.86	$18.00	$18.86	$18.78	1,726
2016-10-06	$18.40	$18.40	$18.40	$18.40	$18.33	512
2016-10-05	$18.00	$18.40	$18.00	$18.40	$18.33	5,921
2016-10-04	$18.63	$18.63	$18.30	$18.47	$18.40	5,397
2016-10-03	$18.71	$18.71	$18.36	$18.62	$18.54	1,847
2016-09-30	$18.81	$19.26	$18.81	$19.24	$19.16	3,378
2016-09-29	$18.95	$19.39	$18.87	$19.15	$19.07	2,501
2016-09-28	$18.83	$19.10	$18.83	$18.95	$18.87	7,418
2016-09-27	$19.31	$19.36	$18.95	$19.15	$19.07	7,471
2016-09-26	$18.77	$19.06	$18.74	$18.93	$18.78	9,216
2016-09-23	$19.36	$19.67	$19.30	$19.67	$19.52	1,683
2016-09-22	$20.08	$20.34	$20.01	$20.18	$20.02	6,174
2016-09-21	$20.08	$20.08	$19.53	$19.76	$19.61	4,408
2016-09-20	$19.42	$19.78	$19.40	$19.71	$19.56	15,537
2016-09-19	$19.65	$19.91	$19.65	$19.91	$19.76	464
2016-09-16	$19.46	$19.57	$19.46	$19.53	$19.38	810
2016-09-15	$19.36	$19.68	$19.36	$19.63	$19.48	1,732
2016-09-14	$19.36	$19.39	$19.34	$19.34	$19.19	1,765
2016-09-13	$19.82	$19.82	$19.60	$19.60	$19.45	11,985
2016-09-12	$19.83	$20.07	$19.83	$20.07	$19.92	1,665
2016-09-09	$19.88	$20.14	$19.83	$19.83	$19.68	1,463
2016-09-08	$20.43	$20.43	$20.06	$20.17	$20.02	5,924
2016-09-07	$20.69	$20.69	$20.57	$20.59	$20.43	2,976
2016-09-06	$20.08	$20.44	$20.08	$20.44	$20.28	3,286
2016-09-02	$19.63	$19.63	$19.58	$19.63	$19.48	2,446
2016-09-01	$19.47	$19.77	$19.35	$19.36	$19.21	3,164
2016-08-31	$19.50	$19.50	$19.44	$19.44	$19.29	9,995
2016-08-30	$19.30	$19.30	$18.95	$18.95	$18.80	13,582
2016-08-29	$18.90	$18.94	$18.90	$18.94	$18.79	613
2016-08-26	$19.76	$19.76	$19.23	$19.28	$19.13	12,512
2016-08-25	$19.94	$20.16	$19.90	$19.90	$19.75	3,537
2016-08-24	$19.60	$19.64	$19.60	$19.64	$19.49	1,227
2016-08-23	$19.94	$19.94	$19.90	$19.91	$19.76	1,085
2016-08-22	$19.70	$19.70	$19.37	$19.41	$19.26	2,925
2016-08-19	$19.94	$20.11	$19.94	$19.97	$19.82	1,830
2016-08-18	$20.79	$20.79	$20.51	$20.51	$20.35	1,819
2016-08-17	$20.01	$20.34	$20.00	$20.00	$19.85	988
2016-08-16	$20.52	$20.52	$20.17	$20.17	$20.02	7,716
2016-08-15	$19.90	$19.94	$19.90	$19.94	$19.79	1,034
2016-08-12	$20.00	$20.11	$19.90	$19.90	$19.75	2,983
2016-08-11	$20.55	$20.55	$20.00	$20.00	$19.85	1,854
2016-08-10	$19.45	$19.45	$19.45	$19.45	$19.30	672
2016-08-09	$20.54	$20.63	$20.54	$20.58	$20.42	2,433
2016-08-08	$21.11	$21.40	$21.06	$21.40	$21.24	2,734
2016-08-05	$20.57	$20.64	$20.57	$20.60	$20.44	3,040
2016-08-04	$20.36	$20.36	$20.36	$20.36	$20.20	221
2016-08-03	$20.18	$20.52	$20.18	$20.33	$20.17	1,305
2016-08-02	$21.36	$21.36	$21.17	$21.17	$21.01	1,338
2016-08-01	$21.52	$21.52	$21.41	$21.41	$21.25	2,511
2016-07-29	$21.75	$21.75	$21.68	$21.72	$21.55	2,195
2016-07-28	$19.70	$20.03	$19.70	$20.03	$19.87	663
2016-07-27	$19.73	$20.24	$19.73	$20.24	$20.08	355
2016-07-26	$19.59	$20.15	$19.57	$19.57	$19.42	2,365
2016-07-25	$19.89	$19.93	$19.89	$19.93	$19.78	524
2016-07-22	$18.91	$19.32	$18.91	$18.91	$18.76	1,197
2016-07-21	$18.93	$18.96	$18.91	$18.91	$18.76	1,011
2016-07-20	$18.93	$19.05	$18.88	$19.00	$18.85	13,566
2016-07-19	$18.41	$18.45	$18.41	$18.43	$18.29	2,452
2016-07-18	$18.61	$19.07	$18.49	$18.49	$18.35	3,819
2016-07-15	$18.65	$19.17	$18.63	$18.63	$18.49	7,081
2016-07-14	$18.41	$18.84	$18.41	$18.84	$18.70	2,143
2016-07-13	$18.75	$19.03	$18.61	$18.63	$18.49	3,352
2016-07-12	$19.22	$19.64	$19.20	$19.23	$19.08	1,656
2016-07-11	$18.76	$18.83	$18.54	$18.57	$18.43	1,947
2016-07-08	$17.52	$17.91	$17.52	$17.69	$17.55	2,273
2016-07-07	$18.00	$18.00	$17.70	$17.70	$17.56	887
2016-07-06	$17.57	$17.61	$17.48	$17.48	$17.35	1,786
2016-07-05	$17.40	$17.59	$17.39	$17.39	$17.26	1,886
2016-07-01	$17.49	$17.70	$17.41	$17.41	$17.28	2,573
2016-06-30	$17.63	$18.20	$17.63	$18.20	$18.06	2,097
2016-06-29	$17.87	$18.32	$17.87	$17.95	$17.81	2,064
2016-06-28	$17.21	$17.54	$17.03	$17.03	$16.90	11,717
2016-06-27	$16.95	$16.95	$16.34	$16.43	$16.30	5,275
2016-06-24	$17.09	$17.46	$17.05	$17.46	$17.33	1,207
2016-06-23	$17.50	$17.51	$17.48	$17.50	$17.37	3,317
2016-06-22	$17.15	$17.15	$16.69	$16.69	$16.56	1,511
2016-06-21	$17.08	$17.26	$17.06	$17.26	$17.13	1,048
2016-06-20	$17.42	$17.42	$16.80	$16.80	$16.67	1,388
2016-06-17	$16.61	$16.95	$16.55	$16.67	$16.54	2,170
2016-06-16	$17.36	$17.36	$16.90	$17.06	$16.93	2,324
2016-06-15	$16.80	$16.80	$16.72	$16.72	$16.59	4,454
2016-06-14	$16.63	$16.67	$16.25	$16.65	$16.52	1,548
2016-06-13	$16.53	$17.02	$16.47	$16.47	$16.34	4,476
2016-06-10	$17.09	$17.09	$16.97	$16.97	$16.84	490
2016-06-09	$17.18	$17.19	$17.18	$17.19	$17.06	631
2016-06-08	$16.90	$17.11	$16.86	$16.86	$16.73	2,095
2016-06-07	$17.11	$17.11	$16.69	$16.71	$16.58	2,899
2016-06-06	$16.51	$17.12	$16.48	$16.57	$16.44	3,045
2016-06-03	$16.60	$16.84	$16.54	$16.54	$16.41	2,744
2016-06-02	$16.24	$16.75	$16.24	$16.25	$16.13	2,188
2016-06-01	$16.75	$17.31	$16.73	$16.75	$16.62	3,688
2016-05-31	$16.81	$16.97	$16.81	$16.88	$16.75	2,876
2016-05-27	$16.57	$16.66	$16.55	$16.55	$16.42	1,605
2016-05-26	$17.00	$17.05	$17.00	$17.05	$16.92	1,090
2016-05-25	$16.50	$17.16	$16.50	$16.60	$16.47	1,621
2016-05-24	$16.40	$17.00	$16.40	$16.40	$16.27	3,961
2016-05-23	$16.61	$17.30	$16.60	$16.80	$16.67	5,724
2016-05-20	$16.27	$16.27	$15.86	$15.86	$15.74	1,008
2016-05-19	$17.50	$17.50	$16.06	$16.06	$15.94	378
2016-05-18	$16.85	$17.50	$16.85	$16.85	$16.72	1,115
2016-05-17	$17.20	$17.50	$16.90	$17.50	$17.37	854
2016-05-16	$16.80	$17.15	$16.45	$16.45	$16.32	1,894
2016-05-13	$16.15	$16.45	$16.15	$16.15	$16.03	1,178
2016-05-12	$16.05	$16.75	$16.05	$16.75	$16.62	2,035
2016-05-11	$16.47	$16.55	$16.45	$16.45	$16.32	1,829
2016-05-10	$17.02	$17.02	$16.40	$16.40	$16.27	863
2016-05-09	$16.11	$16.50	$16.00	$16.20	$16.08	1,307
2016-05-06	$16.75	$17.55	$16.75	$17.55	$17.42	1,393
2016-05-05	$17.79	$17.79	$17.00	$17.00	$16.87	865
2016-05-04	$17.00	$17.60	$17.00	$17.60	$17.46	1,978
2016-05-03	$17.05	$17.30	$17.05	$17.05	$16.92	1,123
2016-05-02	$17.25	$17.30	$17.25	$17.30	$17.17	383
2016-04-29	$17.75	$18.32	$17.50	$18.32	$18.18	1,092
2016-04-28	$18.75	$18.75	$18.00	$18.22	$18.08	13,571
2016-04-27	$19.25	$19.25	$18.60	$19.15	$19.00	97,453
2016-04-26	$19.30	$19.50	$19.05	$19.25	$19.10	9,890
2016-04-25	$18.50	$18.50	$17.90	$17.90	$17.76	2,774
2016-04-22	$18.00	$18.35	$18.00	$18.35	$18.21	679
2016-04-21	$18.35	$18.35	$18.35	$18.35	$18.21	398
2016-04-20	$17.50	$17.50	$17.50	$17.50	$17.37	1,252
2016-04-19	$18.19	$18.19	$18.19	$18.19	$18.05	559
2016-04-18	$18.00	$18.00	$16.50	$17.45	$17.32	1,440
2016-04-15	$19.50	$19.50	$19.50	$19.50	$19.35	248
2016-04-14	$19.60	$19.60	$18.50	$19.50	$19.35	108,512
2016-04-13	$19.50	$19.50	$19.50	$19.50	$19.35	810,108

Japan Airport Terminal Co. Ltd (JTTRY) News Headlines

Recent Japan Airport Terminal Co. Ltd (JTTRY) News

Similar Companies to Japan Airport Terminal Co. Ltd (JTTRY) 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 Airport Terminal Co. Ltd (JTTRY) Exchange: PINK