Nihon Kohden Corporation (NHNKY) Stock

Data as of May 3, 2024

$13.37 ($0.35) 2.71%

Nihon Kohden Corporation - Daily Information

Click for more stock information on Nihon Kohden Corporation.

Daily Information	Data
Date	May 3, 2024
Open	$13.37
Previous Close	$13.37
High	$13.37
Low	$13.37
Adjusted Open	$13.37
Previous Adjusted Close	$13.37
Adjusted High	$13.37
Adjusted Low	$13.37

About Nihon Kohden Corporation (NHNKY)

Nihon Kohden Corp (Japan) ADR

Invest in Nihon Kohden Corporation (NHNKY)

Get your 2 free stocks today!

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

Investing built for a better future.

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

Historical Stock Data for Nihon Kohden Corporation (NHNKY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$13.37	$13.37	$13.37	$13.37	$13.37	717
2024-04-11	$13.00	$13.05	$12.93	$13.01	$13.01	2,194
2024-04-10	$12.98	$13.18	$12.94	$13.18	$13.18	3,098
2024-04-09	$13.05	$13.39	$12.98	$13.39	$13.39	1,155
2024-04-08	$12.60	$12.89	$12.60	$12.84	$12.84	8,350
2024-04-05	$12.80	$12.84	$12.77	$12.84	$12.84	8,350
2024-04-04	$13.05	$13.05	$12.65	$13.05	$13.05	5,979
2024-04-03	$12.87	$13.08	$12.78	$13.02	$13.02	4,972
2024-04-02	$13.08	$13.08	$12.92	$13.02	$13.02	4,972
2024-04-01	$12.89	$12.99	$12.88	$12.94	$12.94	1,459
2024-03-28	$13.64	$13.64	$12.94	$12.94	$12.94	1,459
2024-03-27	$13.53	$13.53	$13.21	$13.53	$13.53	1,939
2024-03-26	$13.29	$13.39	$13.03	$13.21	$13.21	40,107
2024-03-25	$12.95	$12.95	$12.68	$12.89	$12.89	7,077
2024-03-22	$13.35	$13.49	$13.13	$13.13	$13.13	5,899
2024-03-21	$13.82	$13.82	$13.44	$13.69	$13.69	14,482
2024-03-20	$13.69	$13.69	$13.51	$13.51	$13.51	3,404
2024-03-19	$13.36	$13.42	$13.22	$13.22	$13.22	2,870
2024-03-18	$13.55	$13.90	$13.55	$13.90	$13.90	1,238
2024-03-15	$13.57	$13.87	$13.31	$13.31	$13.31	2,914
2024-03-14	$13.55	$13.55	$13.42	$13.42	$13.42	2,612
2024-03-13	$13.65	$13.76	$13.58	$13.58	$13.58	8,060
2024-03-12	$14.08	$14.18	$13.80	$13.81	$13.81	7,004
2024-03-11	$14.16	$14.16	$13.52	$13.76	$13.76	5,652
2024-03-08	$13.72	$13.81	$13.72	$13.81	$13.81	1,407
2024-03-07	$13.86	$14.27	$13.62	$13.86	$13.86	3,184
2024-03-06	$13.77	$13.99	$13.37	$13.99	$13.99	2,170
2024-03-05	$13.74	$14.13	$13.36	$14.13	$14.13	2,857
2024-03-04	$14.09	$14.09	$13.95	$14.04	$14.04	1,144
2024-03-01	$13.92	$14.32	$13.86	$13.86	$13.86	8,681
2024-02-29	$13.80	$14.18	$13.44	$13.44	$13.44	3,424
2024-02-28	$13.47	$13.54	$13.01	$13.41	$13.41	11,106
2024-02-27	$13.61	$14.02	$13.45	$13.46	$13.46	3,695
2024-02-26	$13.86	$13.86	$13.70	$13.70	$13.70	2,329
2024-02-23	$13.94	$14.16	$13.82	$13.91	$13.91	7,973
2024-02-22	$13.90	$14.00	$13.78	$13.90	$13.90	1,868
2024-02-21	$14.04	$14.32	$13.70	$13.97	$13.97	3,073
2024-02-20	$14.21	$14.21	$14.01	$14.01	$14.01	1,171
2024-02-16	$14.03	$14.22	$13.68	$13.68	$13.68	2,773
2024-02-15	$14.29	$14.29	$13.65	$14.28	$14.28	1,395
2024-02-14	$13.92	$14.19	$13.83	$13.83	$13.83	2,789
2024-02-13	$13.59	$14.32	$13.59	$13.73	$13.73	6,497
2024-02-12	$14.11	$14.52	$13.83	$14.41	$14.41	2,646
2024-02-09	$14.11	$14.24	$14.11	$14.24	$14.24	3,132
2024-02-08	$13.67	$13.96	$13.67	$13.96	$13.96	2,872
2024-02-07	$13.56	$13.56	$13.44	$13.56	$13.56	16,601
2024-02-06	$13.70	$13.83	$13.57	$13.83	$13.83	3,725
2024-02-05	$14.18	$14.21	$14.03	$14.21	$14.21	4,169
2024-02-02	$15.05	$15.05	$14.88	$14.89	$14.89	2,538
2024-02-01	$15.31	$15.31	$15.31	$15.31	$15.31	867
2024-01-31	$15.39	$15.39	$15.21	$15.21	$15.21	1,969
2024-01-30	$15.34	$15.36	$15.28	$15.28	$15.28	4,474
2024-01-29	$15.28	$15.44	$15.14	$15.44	$15.44	1,823
2024-01-26	$15.12	$15.21	$15.12	$15.12	$15.12	1,538
2024-01-25	$15.34	$15.39	$15.33	$15.33	$15.33	1,603
2024-01-24	$15.18	$15.34	$15.02	$15.02	$15.02	4,998
2024-01-23	$15.31	$15.31	$15.31	$15.31	$15.31	2,541
2024-01-22	$15.45	$15.57	$15.40	$15.57	$15.57	1,297
2024-01-19	$15.29	$15.33	$15.29	$15.33	$15.33	705
2024-01-18	$15.44	$15.58	$15.44	$15.58	$15.58	3,811
2024-01-17	$15.52	$15.52	$15.52	$15.52	$15.52	1,399
2024-01-16	$15.75	$15.75	$15.51	$15.51	$15.51	6,139
2024-01-12	$16.20	$16.35	$16.20	$16.35	$16.35	9,036
2024-01-11	$16.31	$16.31	$15.93	$15.96	$15.96	5,272
2024-01-10	$15.84	$15.87	$15.84	$15.87	$15.87	1,010
2024-01-09	$15.99	$15.99	$15.67	$15.67	$15.67	2,162
2024-01-08	$15.58	$15.66	$15.57	$15.62	$15.62	7,397
2024-01-05	$15.11	$15.46	$15.11	$15.44	$15.44	3,768
2024-01-04	$15.55	$15.95	$15.35	$15.95	$15.95	2,604
2024-01-03	$15.92	$15.92	$15.57	$15.65	$15.65	1,903
2024-01-02	$15.79	$15.87	$15.79	$15.83	$15.83	4,469
2023-12-29	$15.43	$15.63	$15.36	$15.48	$15.48	2,925
2023-12-28	$15.73	$15.85	$15.58	$15.85	$15.85	1,787
2023-12-27	$15.48	$15.78	$15.48	$15.55	$15.55	1,977
2023-12-26	$14.35	$15.31	$14.35	$15.31	$15.31	1,757
2023-12-22	$13.28	$13.73	$13.13	$13.73	$13.73	1,589
2023-12-21	$13.01	$13.02	$12.92	$13.02	$13.02	1,133
2023-12-20	$13.17	$13.51	$12.88	$12.88	$12.88	9,106
2023-12-19	$12.61	$13.00	$12.61	$13.00	$13.00	6,441
2023-12-18	$13.09	$13.26	$13.06	$13.06	$13.06	2,703
2023-12-15	$13.12	$13.19	$13.12	$13.13	$13.13	2,890
2023-12-14	$13.01	$13.46	$13.01	$13.10	$13.10	1,855
2023-12-13	$12.72	$12.73	$12.65	$12.73	$12.73	1,575
2023-12-12	$12.45	$12.64	$12.07	$12.43	$12.43	6,140
2023-12-11	$11.99	$12.77	$11.99	$12.41	$12.41	13,457
2023-12-08	$12.23	$12.80	$12.06	$12.80	$12.80	5,613
2023-12-07	$12.01	$12.78	$12.01	$12.76	$12.76	5,264
2023-12-06	$12.76	$12.76	$12.28	$12.41	$12.41	3,437
2023-12-05	$12.61	$12.73	$12.59	$12.73	$12.73	1,580
2023-12-04	$12.47	$12.73	$12.10	$12.73	$12.73	4,269
2023-12-01	$12.06	$12.67	$12.06	$12.67	$12.67	3,308
2023-11-30	$12.58	$12.58	$12.32	$12.40	$12.40	5,090
2023-11-29	$12.68	$13.03	$12.38	$13.02	$13.02	5,367
2023-11-28	$12.46	$12.66	$12.42	$12.51	$12.51	4,701
2023-11-27	$12.42	$12.80	$12.42	$12.80	$12.80	2,563
2023-11-24	$12.27	$12.64	$12.27	$12.64	$12.64	1,775
2023-11-22	$12.18	$12.28	$12.18	$12.28	$12.28	1,328
2023-11-21	$12.29	$12.31	$12.29	$12.31	$12.31	1,015
2023-11-20	$12.37	$12.65	$12.34	$12.35	$12.35	3,599
2023-11-17	$12.58	$12.58	$12.58	$12.58	$12.58	1,273
2023-11-16	$12.09	$12.98	$12.09	$12.98	$12.98	2,698
2023-11-15	$12.99	$13.03	$12.99	$13.03	$13.03	3,164
2023-11-14	$12.35	$12.58	$12.31	$12.58	$12.58	4,613
2023-11-13	$11.97	$12.23	$11.93	$12.23	$12.23	5,871
2023-11-10	$12.30	$12.53	$12.30	$12.53	$12.53	1,603
2023-11-09	$12.09	$12.48	$12.09	$12.48	$12.48	2,851
2023-11-08	$12.74	$12.74	$12.36	$12.36	$12.36	13,937
2023-11-07	$12.47	$12.47	$11.76	$12.03	$12.03	4,078
2023-11-06	$12.29	$12.67	$11.91	$12.39	$12.39	4,172
2023-11-03	$12.46	$12.46	$12.27	$12.38	$12.38	3,696
2023-11-02	$11.92	$12.11	$11.84	$11.96	$11.96	5,619
2023-11-01	$11.57	$12.32	$11.57	$12.32	$12.32	2,821
2023-10-31	$11.97	$11.97	$11.85	$11.86	$11.86	5,739
2023-10-30	$11.45	$12.18	$11.45	$11.75	$11.75	8,628
2023-10-27	$11.79	$12.06	$11.53	$12.06	$12.06	3,929
2023-10-26	$11.53	$11.63	$11.22	$11.24	$11.24	3,285
2023-10-25	$11.69	$11.92	$11.69	$11.92	$11.92	1,522
2023-10-24	$11.55	$11.61	$11.55	$11.61	$11.61	6,183
2023-10-23	$11.48	$11.66	$11.48	$11.66	$11.66	6,939
2023-10-20	$11.75	$11.89	$11.72	$11.72	$11.72	1,020
2023-10-19	$11.60	$11.99	$11.43	$11.52	$11.52	7,586
2023-10-18	$11.71	$11.85	$11.71	$11.76	$11.76	4,723
2023-10-17	$11.69	$11.78	$11.62	$11.78	$11.78	3,854
2023-10-16	$11.46	$11.81	$11.46	$11.81	$11.81	2,148
2023-10-13	$11.93	$11.93	$11.90	$11.90	$11.90	1,151
2023-10-12	$12.34	$12.46	$12.34	$12.46	$12.46	976
2023-10-11	$12.46	$12.83	$12.46	$12.69	$12.69	1,830
2023-10-10	$12.62	$12.81	$12.62	$12.63	$12.63	1,996
2023-10-09	$12.62	$12.65	$12.62	$12.62	$12.62	2,499
2023-10-06	$12.30	$12.54	$12.30	$12.43	$12.43	2,941
2023-10-05	$12.59	$12.91	$12.59	$12.60	$12.60	2,808
2023-10-04	$12.52	$12.52	$12.40	$12.40	$12.40	3,324
2023-10-03	$12.22	$12.23	$12.20	$12.23	$12.23	1,315
2023-10-02	$12.28	$12.28	$11.91	$12.25	$12.25	4,181
2023-09-29	$12.52	$12.65	$12.28	$12.43	$12.43	29,768
2023-09-28	$12.40	$12.51	$12.38	$12.51	$12.51	59,522
2023-09-27	$12.30	$12.30	$12.22	$12.30	$12.30	1,991
2023-09-26	$12.09	$12.31	$12.09	$12.19	$12.19	156,049
2023-09-25	$12.23	$12.56	$12.21	$12.40	$12.40	105,305
2023-09-22	$11.86	$12.30	$11.86	$12.24	$12.24	1,968
2023-09-21	$12.43	$12.43	$12.12	$12.12	$12.12	227,572
2023-09-20	$12.89	$12.97	$12.38	$12.60	$12.60	90,673
2023-09-19	$13.06	$13.06	$13.06	$13.06	$13.06	195
2023-09-18	$13.28	$13.46	$13.28	$13.46	$13.46	3,735
2023-09-15	$12.72	$13.20	$12.72	$13.20	$13.20	7,717
2023-09-14	$13.13	$13.36	$13.13	$13.36	$13.36	1,974
2023-09-13	$13.42	$13.42	$12.67	$12.67	$12.67	15,517
2023-09-12	$13.16	$13.53	$13.16	$13.53	$13.53	1,220
2023-09-11	$13.25	$13.48	$13.25	$13.36	$13.36	3,450
2023-09-08	$13.00	$13.35	$12.74	$13.31	$13.31	29,591
2023-09-07	$13.70	$13.70	$13.70	$13.70	$13.70	372
2023-09-06	$13.50	$13.65	$13.50	$13.65	$13.65	2,634
2023-09-05	$13.18	$13.45	$13.18	$13.29	$13.29	948
2023-09-01	$13.85	$13.85	$13.85	$13.85	$13.85	7,512
2023-08-31	$13.50	$13.50	$13.50	$13.50	$13.50	121
2023-08-30	$13.08	$13.08	$13.08	$13.08	$13.08	219
2023-08-29	$13.08	$13.08	$13.08	$13.08	$13.08	401
2023-08-28	$13.09	$13.09	$13.09	$13.09	$13.09	6,717
2023-08-25	$13.30	$13.30	$13.30	$13.30	$13.30	155
2023-08-24	$13.11	$13.18	$13.11	$13.18	$13.18	1,397
2023-08-23	$12.69	$12.69	$12.69	$12.69	$12.69	179
2023-08-22	$12.90	$12.90	$12.69	$12.69	$12.69	7,981
2023-08-21	$12.52	$12.53	$12.52	$12.53	$12.53	2,677
2023-08-18	$13.03	$13.03	$13.03	$13.03	$13.03	66
2023-08-17	$12.64	$13.03	$12.64	$13.03	$13.03	543
2023-08-16	$12.37	$12.37	$12.37	$12.37	$12.37	6
2023-08-15	$12.90	$12.90	$12.37	$12.37	$12.37	469
2023-08-14	$12.72	$12.95	$12.72	$12.95	$12.95	539
2023-08-11	$12.83	$13.04	$12.83	$12.84	$12.84	16,938
2023-08-10	$13.11	$13.11	$13.11	$13.11	$13.11	314
2023-08-09	$13.11	$13.31	$13.07	$13.31	$13.31	555
2023-08-08	$13.00	$13.21	$13.00	$13.10	$13.10	2,137
2023-08-07	$13.04	$13.20	$13.03	$13.19	$13.19	1,815
2023-08-04	$11.91	$11.91	$11.91	$11.91	$11.91	286
2023-08-03	$13.06	$13.06	$12.55	$13.00	$13.00	1,245
2023-08-02	$13.25	$13.25	$12.92	$13.22	$13.22	5,729
2023-08-01	$13.09	$13.09	$13.09	$13.09	$13.09	286
2023-07-31	$13.56	$13.56	$13.56	$13.56	$13.56	598
2023-07-28	$13.22	$13.42	$13.22	$13.42	$13.42	511
2023-07-27	$13.26	$13.63	$13.26	$13.63	$13.63	648
2023-07-26	$13.19	$13.55	$13.19	$13.48	$13.48	2,567
2023-07-25	$13.65	$13.65	$13.65	$13.65	$13.65	63
2023-07-24	$13.65	$13.65	$13.65	$13.65	$13.65	167
2023-07-21	$13.16	$13.65	$13.16	$13.65	$13.65	1,700
2023-07-20	$13.12	$13.48	$13.12	$13.48	$13.48	3,201
2023-07-19	$13.52	$13.65	$13.45	$13.60	$13.60	5,003
2023-07-18	$13.55	$13.67	$13.33	$13.42	$13.42	2,537
2023-07-17	$13.35	$13.43	$13.33	$13.35	$13.35	1,797
2023-07-14	$13.17	$13.33	$13.13	$13.18	$13.18	2,174
2023-07-13	$13.23	$13.79	$13.23	$13.38	$13.38	1,022
2023-07-12	$13.24	$13.24	$13.24	$13.24	$13.24	374
2023-07-11	$13.18	$13.18	$13.18	$13.18	$13.18	102
2023-07-10	$12.98	$13.18	$12.98	$13.18	$13.18	2,478
2023-07-07	$12.84	$13.04	$12.84	$13.02	$13.02	1,969
2023-07-06	$12.74	$12.74	$12.74	$12.74	$12.74	460
2023-07-05	$12.91	$12.98	$12.72	$12.98	$12.98	2,365
2023-07-03	$13.20	$13.37	$13.20	$13.20	$13.20	2,194
2023-06-30	$13.23	$13.38	$13.23	$13.38	$13.38	547
2023-06-29	$13.22	$13.22	$13.00	$13.19	$13.19	26,237
2023-06-28	$13.11	$13.32	$13.11	$13.32	$13.32	904
2023-06-27	$13.20	$13.26	$12.99	$13.20	$13.20	1,455
2023-06-26	$13.16	$13.16	$13.16	$13.16	$13.16	451
2023-06-23	$13.42	$13.42	$13.42	$13.42	$13.42	1,009
2023-06-22	$13.59	$13.59	$13.37	$13.37	$13.37	434
2023-06-21	$13.88	$13.88	$13.53	$13.53	$13.53	27,869
2023-06-20	$13.91	$13.97	$13.65	$13.97	$13.97	27,732
2023-06-16	$13.94	$13.94	$13.90	$13.90	$13.90	706
2023-06-15	$14.12	$14.13	$14.12	$14.13	$14.13	426
2023-06-14	$13.90	$13.90	$13.84	$13.84	$13.84	1,134
2023-06-13	$13.97	$13.97	$13.97	$13.97	$13.97	360
2023-06-12	$13.72	$13.87	$13.72	$13.87	$13.87	781
2023-06-09	$13.93	$13.93	$13.71	$13.76	$13.76	596
2023-06-08	$13.83	$13.91	$13.83	$13.91	$13.91	1,437
2023-06-07	$13.60	$13.87	$13.60	$13.85	$13.85	1,101
2023-06-06	$13.55	$13.59	$13.55	$13.55	$13.55	1,208
2023-06-05	$13.50	$13.60	$13.27	$13.60	$13.60	1,381
2023-06-02	$13.81	$13.81	$13.67	$13.67	$13.67	683
2023-06-01	$13.01	$13.01	$13.01	$13.01	$13.01	1,150
2023-05-31	$13.17	$13.17	$13.01	$13.01	$13.01	1,520
2023-05-30	$13.50	$13.50	$12.91	$12.91	$12.91	867
2023-05-26	$13.78	$13.86	$13.70	$13.70	$13.70	2,024
2023-05-25	$13.71	$13.90	$13.71	$13.90	$13.90	1,614
2023-05-24	$13.75	$13.75	$13.75	$13.75	$13.75	103
2023-05-23	$13.93	$13.93	$13.75	$13.75	$13.75	1,406
2023-05-22	$13.95	$14.02	$13.95	$14.02	$14.02	1,089
2023-05-19	$13.68	$13.81	$13.65	$13.73	$13.73	2,543
2023-05-18	$13.80	$13.80	$13.80	$13.80	$13.80	101
2023-05-17	$13.81	$13.81	$13.81	$13.81	$13.81	26,191
2023-05-16	$13.95	$13.95	$13.93	$13.93	$13.93	22,457
2023-05-15	$14.09	$14.22	$13.85	$14.10	$14.10	706
2023-05-12	$13.99	$13.99	$13.99	$13.99	$13.99	85
2023-05-11	$13.99	$13.99	$13.99	$13.99	$13.99	260
2023-05-10	$14.55	$14.56	$14.32	$14.56	$14.56	779
2023-05-09	$14.37	$14.37	$14.37	$14.37	$14.37	2,013
2023-05-08	$14.25	$14.25	$14.25	$14.25	$14.25	217
2023-05-05	$14.07	$14.25	$14.07	$14.25	$14.25	380
2023-05-04	$14.17	$14.17	$14.17	$14.17	$14.17	309
2023-05-03	$14.15	$14.15	$14.15	$14.15	$14.15	547
2023-05-02	$13.91	$14.11	$13.91	$14.11	$14.11	864
2023-05-01	$13.97	$13.97	$13.97	$13.97	$13.97	309
2023-04-28	$14.03	$14.03	$14.03	$14.03	$14.03	232
2023-04-27	$13.76	$14.07	$13.76	$14.07	$14.07	1,082
2023-04-26	$14.04	$14.04	$14.04	$14.04	$14.04	73
2023-04-25	$14.04	$14.04	$13.81	$14.04	$14.04	724
2023-04-24	$13.80	$13.80	$13.71	$13.71	$13.71	3,970
2023-04-21	$14.04	$14.04	$13.58	$13.58	$13.58	5,232
2023-04-20	$13.91	$13.91	$13.69	$13.91	$13.91	1,171
2023-04-19	$13.72	$13.72	$13.72	$13.72	$13.72	8,227
2023-04-18	$14.16	$14.16	$14.00	$14.02	$14.02	2,668
2023-04-17	$13.96	$13.96	$13.83	$13.83	$13.83	571
2023-04-14	$13.86	$14.00	$13.86	$14.00	$14.00	325
2023-04-13	$13.70	$13.92	$13.70	$13.92	$13.92	778
2023-04-12	$13.74	$13.75	$13.63	$13.75	$13.75	1,540
2023-04-11	$13.57	$13.57	$13.57	$13.57	$13.57	612
2023-04-10	$13.39	$13.39	$13.39	$13.39	$13.39	437
2023-04-06	$13.63	$13.63	$13.61	$13.61	$13.61	351
2023-04-05	$13.67	$13.71	$13.49	$13.49	$13.49	731
2023-04-04	$13.50	$13.52	$13.50	$13.52	$13.52	846
2023-04-03	$13.41	$13.41	$13.40	$13.40	$13.40	580
2023-03-31	$13.67	$13.67	$13.52	$13.52	$13.52	1,655
2023-03-30	$13.53	$13.53	$13.53	$13.53	$13.53	528
2023-03-29	$13.63	$13.63	$13.63	$13.63	$13.63	99
2023-03-28	$13.63	$13.63	$13.63	$13.63	$13.63	210
2023-03-27	$13.65	$13.65	$13.65	$13.65	$13.65	1,205
2023-03-24	$13.60	$13.60	$13.51	$13.60	$13.60	950
2023-03-23	$13.48	$13.48	$13.48	$13.48	$13.48	117
2023-03-22	$13.48	$13.48	$13.48	$13.48	$13.48	28
2023-03-21	$13.48	$13.48	$13.48	$13.48	$13.48	642
2023-03-20	$13.57	$13.57	$13.56	$13.56	$13.56	551
2023-03-17	$13.55	$13.58	$13.48	$13.58	$13.58	2,325
2023-03-16	$13.22	$13.27	$13.22	$13.27	$13.27	1,487
2023-03-15	$13.08	$13.08	$13.08	$13.08	$13.08	168
2023-03-14	$13.25	$13.25	$13.08	$13.08	$13.08	639
2023-03-13	$13.46	$13.46	$13.46	$13.46	$13.46	397
2023-03-10	$13.20	$13.20	$13.06	$13.06	$13.06	709
2023-03-09	$13.38	$13.38	$12.95	$12.95	$12.95	1,116
2023-03-08	$13.12	$13.12	$13.04	$13.04	$13.04	491
2023-03-07	$12.93	$13.03	$12.85	$12.85	$12.85	4,460
2023-03-06	$12.80	$12.92	$12.77	$12.92	$12.92	3,408
2023-03-03	$12.82	$12.82	$12.82	$12.82	$12.82	301
2023-03-02	$12.48	$12.50	$12.48	$12.50	$12.50	321
2023-03-01	$12.34	$12.45	$12.34	$12.45	$12.45	1,750
2023-02-28	$12.49	$12.49	$12.49	$12.49	$12.49	133
2023-02-27	$12.49	$12.49	$12.49	$12.49	$12.49	0
2023-02-24	$12.49	$12.49	$12.49	$12.49	$12.49	385
2023-02-23	$12.58	$12.58	$12.58	$12.58	$12.58	297
2023-02-22	$12.62	$12.62	$12.44	$12.44	$12.44	2,810
2023-02-21	$12.54	$12.54	$12.54	$12.54	$12.54	60
2023-02-17	$12.54	$12.54	$12.54	$12.54	$12.54	217
2023-02-16	$12.56	$12.56	$12.56	$12.56	$12.56	14
2023-02-15	$12.56	$12.56	$12.56	$12.56	$12.56	264
2023-02-14	$12.68	$12.68	$12.68	$12.68	$12.68	254
2023-02-13	$12.58	$12.65	$12.57	$12.57	$12.57	1,944
2023-02-10	$12.79	$12.94	$12.79	$12.93	$12.93	759
2023-02-09	$12.68	$12.68	$12.68	$12.68	$12.68	64
2023-02-08	$12.49	$12.68	$12.49	$12.68	$12.68	2,022
2023-02-07	$12.38	$12.54	$12.38	$12.38	$12.38	1,422
2023-02-06	$12.45	$12.45	$12.45	$12.45	$12.45	62
2023-02-03	$12.36	$12.51	$12.36	$12.45	$12.45	8,440
2023-02-02	$13.04	$13.04	$13.04	$13.04	$13.04	706
2023-02-01	$13.07	$13.07	$13.07	$13.07	$13.07	44
2023-01-31	$13.18	$13.18	$13.00	$13.07	$13.07	974
2023-01-30	$13.17	$13.18	$13.06	$13.18	$13.18	8,667
2023-01-27	$13.05	$13.06	$13.05	$13.06	$13.06	362
2023-01-26	$13.12	$13.12	$13.12	$13.12	$13.12	208
2023-01-25	$12.75	$12.78	$12.64	$12.64	$12.64	1,083
2023-01-24	$12.65	$12.70	$12.65	$12.70	$12.70	1,454
2023-01-23	$12.89	$12.89	$12.89	$12.89	$12.89	516
2023-01-20	$12.68	$12.68	$12.62	$12.62	$12.62	680
2023-01-19	$12.70	$12.70	$12.70	$12.70	$12.70	142
2023-01-18	$12.76	$12.76	$12.61	$12.70	$12.70	2,177
2023-01-17	$12.72	$12.78	$12.55	$12.78	$12.78	9,744
2023-01-13	$12.10	$12.16	$12.07	$12.16	$12.16	1,080
2023-01-12	$11.89	$11.89	$11.89	$11.89	$11.89	200
2023-01-11	$12.07	$12.12	$12.07	$12.12	$12.12	944
2023-01-10	$12.02	$12.02	$12.02	$12.02	$12.02	1,400
2023-01-09	$11.30	$11.94	$11.30	$11.72	$11.72	13,247
2023-01-06	$11.75	$11.75	$11.75	$11.75	$11.75	1,064
2023-01-05	$11.55	$11.70	$11.54	$11.70	$11.70	3,088
2023-01-04	$11.65	$11.80	$11.57	$11.80	$11.80	4,186
2023-01-03	$12.40	$12.49	$12.19	$12.19	$12.19	3,067
2022-12-30	$11.95	$12.17	$11.95	$12.00	$12.00	10,653
2022-12-29	$11.90	$11.91	$11.90	$11.91	$11.91	624
2022-12-28	$12.04	$12.04	$11.61	$11.61	$11.61	1,914
2022-12-27	$11.98	$11.98	$11.98	$11.98	$11.98	74
2022-12-23	$11.98	$11.98	$11.98	$11.98	$11.98	1,310
2022-12-22	$11.86	$11.86	$11.86	$11.86	$11.86	2,112
2022-12-21	$11.63	$11.75	$11.51	$11.75	$11.75	3,180
2022-12-20	$11.75	$11.75	$11.75	$11.75	$11.75	232
2022-12-19	$11.65	$11.65	$11.63	$11.64	$11.64	2,061
2022-12-16	$11.66	$12.02	$11.33	$11.33	$11.33	1,792
2022-12-15	$11.86	$11.86	$11.86	$11.86	$11.86	387
2022-12-14	$11.92	$11.92	$11.61	$11.61	$11.61	920
2022-12-13	$11.84	$11.84	$11.58	$11.58	$11.58	969
2022-12-12	$11.50	$11.76	$11.50	$11.52	$11.52	21,088
2022-12-09	$11.75	$11.75	$11.57	$11.57	$11.57	2,375
2022-12-08	$11.32	$11.40	$11.29	$11.36	$11.36	12,640
2022-12-07	$11.10	$11.10	$11.10	$11.10	$11.10	50
2022-12-06	$11.26	$11.26	$11.10	$11.10	$11.10	938
2022-12-05	$11.31	$11.31	$11.30	$11.30	$11.30	869
2022-12-02	$11.61	$11.71	$11.52	$11.71	$11.71	2,525
2022-12-01	$11.42	$11.64	$11.27	$11.64	$11.64	13,276
2022-11-30	$11.76	$11.76	$11.76	$11.76	$11.76	142
2022-11-29	$12.01	$12.01	$11.76	$11.76	$11.76	15,571
2022-11-28	$11.78	$12.16	$11.47	$12.16	$12.16	660
2022-11-25	$11.94	$11.94	$11.94	$11.94	$11.94	68
2022-11-23	$11.82	$11.94	$11.82	$11.94	$11.94	3,042
2022-11-22	$11.38	$11.59	$11.38	$11.59	$11.59	6,829
2022-11-21	$10.99	$11.40	$10.99	$11.40	$11.40	1,918
2022-11-18	$11.57	$11.72	$11.20	$11.72	$11.72	4,943
2022-11-17	$11.09	$11.35	$11.09	$11.35	$11.35	2,193
2022-11-16	$11.54	$11.88	$11.54	$11.78	$11.78	3,548
2022-11-15	$11.79	$11.93	$11.70	$11.74	$11.74	6,724
2022-11-14	$11.56	$11.56	$11.50	$11.50	$11.50	2,584
2022-11-11	$11.80	$12.34	$11.80	$12.34	$12.34	308
2022-11-10	$11.82	$12.00	$11.63	$12.00	$12.00	1,243
2022-11-09	$11.85	$11.85	$11.14	$11.57	$11.57	621
2022-11-08	$11.77	$11.77	$11.29	$11.45	$11.45	1,166
2022-11-07	$11.33	$11.33	$11.02	$11.02	$11.02	41,856
2022-11-04	$11.39	$11.76	$11.39	$11.58	$11.58	11,915
2022-11-03	$11.53	$11.73	$11.47	$11.73	$11.73	15,195
2022-11-02	$11.47	$11.66	$11.47	$11.63	$11.63	4,738
2022-11-01	$11.44	$11.44	$11.44	$11.44	$11.44	17
2022-10-31	$11.22	$11.44	$10.97	$11.44	$11.44	54,003
2022-10-28	$11.72	$11.72	$11.48	$11.48	$11.48	1,204
2022-10-27	$11.48	$11.49	$11.25	$11.25	$11.25	5,302
2022-10-26	$11.62	$11.62	$11.44	$11.44	$11.44	2,297
2022-10-25	$11.21	$11.32	$11.21	$11.28	$11.28	3,199
2022-10-24	$11.47	$11.67	$11.22	$11.22	$11.22	7,443
2022-10-21	$11.22	$11.70	$11.22	$11.50	$11.50	5,328
2022-10-20	$10.95	$11.38	$10.95	$11.38	$11.38	546
2022-10-19	$10.75	$10.77	$10.75	$10.77	$10.77	4,154
2022-10-18	$10.28	$10.77	$10.28	$10.52	$10.52	8,133
2022-10-17	$10.27	$10.49	$10.27	$10.49	$10.49	2,935
2022-10-14	$11.01	$11.01	$10.57	$10.57	$10.57	2,685
2022-10-13	$10.64	$10.91	$10.64	$10.91	$10.91	5,269
2022-10-12	$11.05	$11.05	$10.73	$10.73	$10.73	988
2022-10-11	$11.08	$11.08	$11.08	$11.08	$11.08	0
2022-10-10	$11.37	$11.37	$11.08	$11.08	$11.08	3,138
2022-10-07	$10.95	$11.14	$10.95	$11.14	$11.14	45,598
2022-10-06	$11.16	$11.29	$10.62	$11.29	$11.29	8,648
2022-10-05	$11.04	$11.04	$11.02	$11.02	$11.02	1,371
2022-10-04	$10.72	$10.99	$10.56	$10.99	$10.99	13,521
2022-10-03	$10.52	$10.59	$10.38	$10.59	$10.59	14,935
2022-09-30	$10.65	$10.93	$10.37	$10.66	$10.66	6,005
2022-09-29	$10.67	$10.67	$10.06	$10.30	$10.30	19,072
2022-09-28	$10.39	$10.47	$10.39	$10.47	$10.47	692
2022-09-27	$10.37	$10.38	$10.36	$10.36	$10.36	1,168
2022-09-26	$10.30	$10.31	$10.25	$10.31	$10.31	4,175
2022-09-23	$10.16	$10.16	$10.00	$10.01	$10.01	22,447
2022-09-22	$10.17	$10.33	$10.17	$10.33	$10.33	2,869
2022-09-21	$10.29	$10.55	$10.29	$10.31	$10.31	3,063
2022-09-20	$10.47	$10.47	$10.47	$10.47	$10.47	39
2022-09-19	$10.48	$10.64	$10.47	$10.47	$10.47	2,844
2022-09-16	$10.28	$10.44	$10.28	$10.44	$10.44	6,874
2022-09-15	$10.80	$10.80	$10.46	$10.46	$10.46	1,745
2022-09-14	$10.76	$10.76	$10.72	$10.74	$10.74	6,830
2022-09-13	$10.79	$10.83	$10.79	$10.81	$10.81	1,226
2022-09-12	$11.34	$11.53	$11.34	$11.53	$11.53	2,861
2022-09-09	$11.03	$11.22	$11.03	$11.22	$11.22	3,156
2022-09-08	$11.32	$11.32	$11.04	$11.04	$11.04	1,099
2022-09-07	$10.83	$10.98	$10.80	$10.80	$10.80	2,913
2022-09-06	$10.89	$10.89	$10.89	$10.89	$10.89	2,407
2022-09-02	$11.49	$11.49	$11.13	$11.17	$11.17	4,038
2022-09-01	$11.37	$11.56	$11.37	$11.56	$11.56	1,312
2022-08-31	$11.77	$11.77	$11.22	$11.22	$11.22	776
2022-08-30	$11.14	$11.38	$11.14	$11.38	$11.38	20,557
2022-08-29	$11.00	$11.00	$10.81	$10.81	$10.81	2,355
2022-08-26	$11.86	$11.86	$11.35	$11.35	$11.35	1,968
2022-08-25	$11.51	$11.51	$11.51	$11.51	$11.51	394
2022-08-24	$11.08	$11.36	$11.08	$11.08	$11.08	14,393
2022-08-23	$11.41	$11.41	$11.41	$11.41	$11.41	527
2022-08-22	$11.24	$11.24	$11.24	$11.24	$11.24	522
2022-08-19	$11.25	$11.25	$10.88	$10.88	$10.88	3,862
2022-08-18	$11.37	$11.41	$11.33	$11.41	$11.41	2,235
2022-08-17	$11.39	$11.48	$11.38	$11.48	$11.48	2,385
2022-08-16	$11.61	$11.61	$11.61	$11.61	$11.61	274
2022-08-15	$11.78	$11.95	$11.61	$11.61	$11.61	6,699
2022-08-12	$11.60	$11.60	$11.51	$11.58	$11.58	6,458
2022-08-11	$11.99	$11.99	$11.70	$11.70	$11.70	14,836
2022-08-10	$11.56	$11.68	$11.56	$11.68	$11.68	2,510
2022-08-09	$11.72	$11.72	$11.72	$11.72	$11.72	782
2022-08-08	$11.48	$11.48	$11.24	$11.24	$11.24	1,322
2022-08-05	$11.34	$11.68	$11.34	$11.68	$11.68	606
2022-08-04	$11.24	$11.24	$11.24	$11.24	$11.24	811
2022-08-03	$10.83	$10.85	$10.81	$10.85	$10.85	1,870
2022-08-02	$11.13	$11.13	$10.79	$11.13	$11.13	1,059
2022-08-01	$11.47	$11.57	$11.26	$11.56	$11.56	17,504
2022-07-29	$11.02	$11.02	$10.75	$10.75	$10.75	674
2022-07-28	$11.14	$11.15	$11.14	$11.15	$11.15	2,046
2022-07-27	$10.95	$11.16	$10.62	$11.16	$11.16	1,013
2022-07-26	$10.94	$11.10	$10.94	$11.10	$11.10	1,881
2022-07-25	$11.12	$11.12	$11.12	$11.12	$11.12	278
2022-07-22	$11.34	$11.34	$11.34	$11.34	$11.34	77
2022-07-21	$11.34	$11.34	$11.34	$11.34	$11.34	6,039
2022-07-20	$11.08	$11.08	$11.08	$11.08	$11.08	2,475
2022-07-19	$10.63	$10.75	$10.63	$10.67	$10.67	3,268
2022-07-18	$11.10	$11.10	$10.83	$10.83	$10.83	3,112
2022-07-15	$10.72	$10.87	$10.72	$10.87	$10.87	3,317
2022-07-14	$10.32	$10.65	$10.32	$10.40	$10.40	4,749
2022-07-13	$10.47	$10.60	$10.47	$10.50	$10.50	3,525
2022-07-12	$10.80	$10.80	$10.78	$10.80	$10.80	4,367
2022-07-11	$11.24	$11.24	$11.22	$11.22	$11.22	22,992
2022-07-08	$10.99	$11.22	$10.99	$11.22	$11.22	3,533
2022-07-07	$10.96	$11.03	$10.92	$10.92	$10.92	1,854
2022-07-06	$10.40	$10.40	$10.40	$10.40	$10.40	1
2022-07-05	$10.62	$10.62	$10.40	$10.40	$10.40	2,509
2022-07-01	$10.13	$10.13	$10.13	$10.13	$10.13	346
2022-06-30	$10.39	$10.39	$9.95	$10.05	$10.05	24,611
2022-06-29	$10.52	$10.52	$10.51	$10.51	$10.51	515
2022-06-28	$10.59	$10.59	$10.59	$10.59	$10.59	107
2022-06-27	$10.61	$10.61	$10.43	$10.59	$10.59	3,278
2022-06-24	$10.48	$10.48	$10.48	$10.48	$10.48	2,186
2022-06-23	$10.63	$10.63	$10.63	$10.63	$10.63	19
2022-06-22	$10.44	$10.63	$10.44	$10.63	$10.63	975
2022-06-21	$10.58	$10.58	$10.34	$10.34	$10.34	605
2022-06-17	$10.72	$10.72	$10.72	$10.72	$10.72	1,617
2022-06-16	$10.75	$10.77	$10.75	$10.77	$10.77	621
2022-06-15	$10.90	$10.90	$10.90	$10.90	$10.90	102
2022-06-14	$10.97	$11.15	$10.90	$10.90	$10.90	1,677
2022-06-13	$11.08	$11.15	$10.84	$10.84	$10.84	1,174
2022-06-10	$11.56	$11.56	$11.56	$11.56	$11.56	85
2022-06-09	$11.64	$11.64	$11.56	$11.56	$11.56	1,860
2022-06-08	$11.48	$11.48	$11.32	$11.32	$11.32	1,261
2022-06-07	$11.32	$11.41	$11.32	$11.41	$11.41	5,369
2022-06-06	$11.40	$11.50	$11.38	$11.38	$11.38	1,045
2022-06-03	$11.44	$11.44	$11.44	$11.44	$11.44	168
2022-06-02	$11.77	$11.87	$11.71	$11.71	$11.71	8,704
2022-06-01	$12.10	$12.10	$12.10	$12.10	$12.10	4,498
2022-05-31	$11.96	$11.96	$11.75	$11.96	$11.96	7,267
2022-05-27	$12.02	$12.02	$12.02	$12.02	$12.02	34
2022-05-26	$12.02	$12.02	$12.02	$12.02	$12.02	24
2022-05-25	$12.02	$12.02	$12.02	$12.02	$12.02	197
2022-05-24	$12.10	$12.10	$12.10	$12.10	$12.10	593
2022-05-23	$12.31	$12.31	$12.31	$12.31	$12.31	149
2022-05-20	$12.31	$12.31	$12.31	$12.31	$12.31	171
2022-05-19	$12.28	$12.28	$12.28	$12.28	$12.28	338
2022-05-18	$12.35	$12.35	$12.31	$12.31	$12.31	1,673
2022-05-17	$12.38	$12.45	$12.30	$12.38	$12.38	2,995
2022-05-16	$11.88	$11.89	$11.84	$11.84	$11.84	940
2022-05-13	$12.28	$12.30	$12.11	$12.30	$12.30	1,464
2022-05-12	$12.23	$12.23	$12.23	$12.23	$12.23	28
2022-05-11	$12.15	$12.23	$12.15	$12.23	$12.23	680
2022-05-10	$12.32	$12.32	$12.01	$12.01	$12.01	2,300
2022-05-09	$12.16	$12.19	$12.00	$12.02	$12.02	3,520
2022-05-06	$12.22	$12.22	$12.12	$12.21	$12.21	10,938
2022-05-05	$12.51	$12.51	$12.51	$12.51	$12.51	82
2022-05-04	$12.32	$12.51	$12.32	$12.51	$12.51	3,801
2022-05-03	$12.01	$12.25	$12.01	$12.25	$12.25	4,437
2022-05-02	$12.02	$12.02	$12.02	$12.02	$12.02	143
2022-04-29	$12.26	$12.41	$12.12	$12.41	$12.41	4,324
2022-04-28	$11.73	$12.25	$11.72	$12.25	$12.25	7,034
2022-04-27	$12.31	$12.31	$12.07	$12.22	$12.22	17,919
2022-04-26	$12.39	$12.39	$12.07	$12.08	$12.08	1,009
2022-04-25	$12.34	$12.34	$12.08	$12.08	$12.08	1,009
2022-04-22	$11.96	$12.29	$11.63	$11.63	$11.63	19,829
2022-04-21	$12.14	$12.14	$12.14	$12.14	$12.14	307
2022-04-20	$11.58	$11.58	$11.58	$11.58	$11.58	78
2022-04-19	$11.53	$11.60	$11.53	$11.58	$11.58	1,582
2022-04-18	$11.13	$11.46	$11.13	$11.13	$11.13	14,853
2022-04-14	$12.14	$12.14	$11.22	$11.22	$11.22	1,685
2022-04-13	$11.12	$11.81	$11.12	$11.26	$11.26	414
2022-04-12	$11.95	$11.95	$11.95	$11.95	$11.95	313
2022-04-11	$11.47	$11.47	$11.47	$11.47	$11.47	21,123
2022-04-08	$12.38	$12.38	$11.93	$11.93	$11.93	23,640
2022-04-07	$12.08	$12.22	$12.07	$12.22	$12.22	14,180
2022-04-06	$12.07	$12.07	$12.07	$12.07	$12.07	211
2022-04-05	$12.01	$12.01	$12.01	$12.01	$12.01	322
2022-04-04	$12.36	$12.71	$12.36	$12.71	$12.71	1,146
2022-04-01	$12.39	$12.57	$12.36	$12.57	$12.57	2,679
2022-03-31	$12.04	$12.07	$11.93	$11.93	$11.93	2,596
2022-03-30	$12.49	$12.67	$12.41	$12.41	$12.41	5,154
2022-03-29	$12.88	$12.88	$12.39	$12.39	$12.39	1,860
2022-03-28	$12.58	$12.60	$12.56	$12.56	$12.56	3,238
2022-03-25	$12.58	$12.59	$12.58	$12.59	$12.59	1,807
2022-03-24	$12.96	$13.16	$12.96	$13.16	$13.16	225
2022-03-23	$13.02	$13.02	$13.01	$13.02	$13.02	3,688
2022-03-22	$12.55	$12.81	$12.37	$12.37	$12.37	15,323
2022-03-21	$13.20	$13.59	$13.20	$13.36	$13.36	522
2022-03-18	$13.37	$13.37	$13.01	$13.36	$13.36	522
2022-03-17	$12.87	$13.13	$12.87	$13.13	$13.13	1,469
2022-03-16	$12.19	$12.19	$12.19	$12.19	$12.19	14
2022-03-15	$12.57	$12.94	$12.19	$12.19	$12.19	11,227
2022-03-14	$12.81	$12.81	$12.13	$12.51	$12.51	2,607
2022-03-11	$13.20	$13.20	$12.61	$12.66	$12.66	1,429
2022-03-10	$13.19	$13.37	$13.06	$13.06	$13.06	759
2022-03-09	$12.89	$12.89	$12.54	$12.54	$12.54	826
2022-03-08	$13.13	$13.13	$13.13	$13.13	$13.13	978
2022-03-07	$12.98	$12.98	$12.98	$12.98	$12.98	399
2022-03-04	$13.35	$13.35	$13.35	$13.35	$13.35	73
2022-03-03	$13.35	$13.35	$13.35	$13.35	$13.35	253
2022-03-02	$13.40	$13.40	$13.40	$13.40	$13.40	859
2022-03-01	$13.97	$13.97	$13.36	$13.97	$13.97	422
2022-02-28	$13.81	$13.81	$13.81	$13.81	$13.81	30
2022-02-25	$13.81	$13.81	$13.81	$13.81	$13.81	540
2022-02-24	$13.62	$13.62	$13.62	$13.62	$13.62	314
2022-02-23	$12.97	$12.97	$12.97	$12.97	$12.97	119
2022-02-22	$12.97	$12.97	$12.97	$12.97	$12.97	643
2022-02-18	$13.98	$13.98	$13.98	$13.98	$13.98	428
2022-02-17	$14.04	$14.04	$14.04	$14.04	$14.04	100
2022-02-16	$13.63	$14.04	$13.63	$14.04	$14.04	587
2022-02-15	$13.00	$13.00	$13.00	$13.00	$13.00	54
2022-02-14	$13.76	$13.76	$13.00	$13.00	$13.00	1,046
2022-02-11	$13.25	$13.25	$13.25	$13.25	$13.25	0
2022-02-10	$13.25	$13.25	$13.25	$13.25	$13.25	467
2022-02-09	$13.42	$13.81	$13.42	$13.81	$13.81	733
2022-02-08	$13.82	$13.82	$13.82	$13.82	$13.82	3
2022-02-07	$13.82	$13.82	$13.82	$13.82	$13.82	402
2022-02-04	$13.61	$13.61	$13.61	$13.61	$13.61	218
2022-02-03	$13.61	$13.61	$13.23	$13.23	$13.23	916
2022-02-02	$13.99	$13.99	$13.83	$13.83	$13.83	634
2022-02-01	$13.04	$13.60	$13.04	$13.60	$13.60	624
2022-01-31	$13.19	$13.39	$13.01	$13.01	$13.01	3,459
2022-01-28	$12.98	$12.98	$12.98	$12.98	$12.98	115
2022-01-27	$12.70	$13.04	$12.70	$13.04	$13.04	631
2022-01-26	$13.51	$13.51	$13.51	$13.51	$13.51	15,249
2022-01-25	$13.64	$13.83	$13.64	$13.83	$13.83	807
2022-01-24	$13.90	$13.90	$13.55	$13.55	$13.55	11,266
2022-01-21	$13.81	$13.81	$13.81	$13.81	$13.81	409
2022-01-20	$13.45	$13.72	$13.45	$13.72	$13.72	19,305
2022-01-19	$13.53	$13.53	$13.38	$13.53	$13.53	9,161
2022-01-18	$13.57	$13.58	$13.13	$13.13	$13.13	1,530
2022-01-14	$13.71	$13.83	$13.71	$13.83	$13.83	506
2022-01-13	$14.39	$14.65	$13.99	$13.99	$13.99	1,581
2022-01-12	$13.72	$14.18	$13.72	$14.18	$14.18	1,965
2022-01-11	$13.57	$13.98	$13.18	$13.18	$13.18	4,406
2022-01-10	$13.20	$13.20	$13.20	$13.20	$13.20	247
2022-01-07	$13.14	$13.15	$13.14	$13.15	$13.15	473
2022-01-06	$13.45	$13.45	$13.21	$13.21	$13.21	1,273
2022-01-05	$13.35	$13.35	$13.35	$13.35	$13.35	22
2022-01-04	$13.89	$13.89	$13.35	$13.35	$13.35	653
2022-01-03	$13.69	$13.69	$13.31	$13.31	$13.31	1,330
2021-12-31	$13.82	$13.82	$13.82	$13.82	$13.82	118
2021-12-30	$13.72	$13.80	$13.47	$13.47	$13.47	506
2021-12-29	$13.83	$14.14	$13.75	$13.83	$13.83	3,068
2021-12-28	$14.20	$14.20	$14.20	$14.20	$14.20	100
2021-12-27	$14.03	$14.03	$14.03	$14.03	$14.03	94
2021-12-23	$14.03	$14.03	$14.02	$14.03	$14.03	5,812
2021-12-22	$13.97	$13.97	$13.56	$13.56	$13.56	16,482
2021-12-21	$14.09	$14.09	$14.08	$14.09	$14.09	2,718
2021-12-20	$14.18	$14.59	$13.77	$14.59	$14.59	22,319
2021-12-17	$14.34	$14.34	$13.92	$13.92	$13.92	409
2021-12-16	$14.90	$14.90	$14.90	$14.90	$14.90	192
2021-12-15	$14.43	$14.52	$14.43	$14.52	$14.52	2,864
2021-12-14	$14.80	$14.80	$13.95	$13.95	$13.95	8,142
2021-12-13	$14.39	$14.82	$14.27	$14.27	$14.27	856
2021-12-10	$14.92	$14.92	$14.92	$14.92	$14.92	97
2021-12-09	$15.11	$15.11	$14.92	$14.92	$14.92	983
2021-12-08	$14.96	$14.96	$14.73	$14.73	$14.73	479
2021-12-07	$15.17	$15.23	$15.17	$15.23	$15.23	423
2021-12-06	$14.37	$14.37	$14.37	$14.37	$14.37	357
2021-12-03	$14.94	$14.94	$14.94	$14.94	$14.94	202
2021-12-02	$14.33	$14.34	$14.13	$14.34	$14.34	889
2021-12-01	$14.29	$14.29	$14.29	$14.29	$14.29	345
2021-11-30	$14.96	$14.96	$14.96	$14.96	$14.96	128
2021-11-29	$14.95	$14.95	$14.95	$14.95	$14.95	324
2021-11-26	$14.78	$14.78	$14.78	$14.78	$14.78	245
2021-11-24	$15.13	$15.13	$15.13	$15.13	$15.13	215
2021-11-23	$15.13	$15.13	$15.13	$15.13	$15.13	174
2021-11-22	$15.25	$15.25	$15.25	$15.25	$15.25	751
2021-11-19	$15.68	$15.68	$15.68	$15.68	$15.68	328
2021-11-18	$14.98	$14.98	$14.98	$14.98	$14.98	28
2021-11-17	$14.98	$14.98	$14.98	$14.98	$14.98	343
2021-11-16	$15.24	$15.24	$14.82	$14.82	$14.82	527
2021-11-15	$14.58	$14.58	$14.58	$14.58	$14.58	189
2021-11-12	$14.94	$14.94	$14.94	$14.94	$14.94	0
2021-11-11	$15.18	$15.18	$14.94	$14.94	$14.94	641
2021-11-10	$15.08	$15.08	$14.46	$14.59	$14.59	2,042
2021-11-09	$14.50	$14.87	$14.50	$14.87	$14.87	3,954
2021-11-08	$15.44	$15.44	$15.44	$15.44	$15.44	25
2021-11-05	$15.44	$15.44	$15.44	$15.44	$15.44	3,043
2021-11-04	$15.44	$15.44	$15.44	$15.44	$15.44	26
2021-11-03	$15.92	$15.92	$15.44	$15.44	$15.44	701
2021-11-02	$16.09	$16.09	$16.09	$16.09	$16.09	1,298
2021-11-01	$16.08	$16.09	$16.08	$16.09	$16.09	1,298
2021-10-29	$15.98	$15.98	$15.98	$15.98	$15.98	27
2021-10-28	$15.98	$15.98	$15.98	$15.98	$15.98	354
2021-10-27	$15.98	$15.98	$15.98	$15.98	$15.98	10
2021-10-26	$16.01	$16.01	$15.53	$15.98	$15.98	816
2021-10-25	$15.62	$15.62	$15.62	$15.62	$15.62	113
2021-10-22	$16.06	$16.06	$16.06	$16.06	$16.06	100
2021-10-21	$15.51	$15.51	$15.51	$15.51	$15.51	319
2021-10-20	$16.41	$16.41	$16.20	$16.20	$16.20	2,398
2021-10-19	$16.72	$16.72	$16.72	$16.72	$16.72	376
2021-10-18	$16.30	$16.30	$16.30	$16.30	$16.30	191
2021-10-15	$16.30	$16.30	$16.30	$16.30	$16.30	59
2021-10-14	$16.30	$16.30	$16.30	$16.30	$16.30	165
2021-10-13	$15.56	$15.56	$15.56	$15.56	$15.56	215
2021-10-12	$15.78	$15.78	$15.55	$15.56	$15.56	3,516
2021-10-11	$15.85	$15.85	$15.85	$15.85	$15.85	445
2021-10-08	$16.65	$16.65	$16.65	$16.65	$16.65	51
2021-10-07	$16.65	$16.65	$16.65	$16.65	$16.65	203
2021-10-06	$16.47	$16.47	$16.47	$16.47	$16.47	450
2021-10-05	$16.50	$16.50	$16.15	$16.15	$16.15	444
2021-10-04	$16.54	$16.54	$16.54	$16.54	$16.54	243
2021-10-01	$17.18	$17.18	$17.18	$17.18	$17.18	632
2021-09-30	$17.29	$17.29	$17.29	$17.29	$17.29	746
2021-09-29	$17.35	$17.35	$17.05	$17.05	$17.05	342
2021-09-28	$17.45	$17.45	$16.95	$16.95	$16.95	795
2021-09-27	$17.59	$17.59	$17.59	$17.59	$17.59	228
2021-09-24	$17.59	$17.59	$17.59	$17.59	$17.59	220
2021-09-23	$18.47	$18.47	$18.47	$18.47	$18.47	217
2021-09-22	$17.54	$17.54	$17.54	$17.54	$17.54	529
2021-09-21	$17.69	$17.69	$17.69	$17.69	$17.69	53
2021-09-20	$17.69	$17.69	$17.69	$17.69	$17.69	128
2021-09-17	$18.15	$18.15	$18.15	$18.15	$18.15	53
2021-09-16	$18.15	$18.15	$18.15	$18.15	$18.15	66
2021-09-15	$18.15	$18.15	$18.15	$18.15	$18.15	2,517
2021-09-14	$19.29	$19.40	$19.29	$19.40	$19.40	1,908
2021-09-13	$17.76	$18.62	$17.76	$18.62	$18.62	1,214
2021-09-10	$17.19	$17.19	$17.19	$17.19	$17.19	10
2021-09-09	$17.19	$17.19	$17.19	$17.19	$17.19	0
2021-09-08	$17.52	$17.52	$17.19	$17.19	$17.19	1,060
2021-09-07	$17.56	$17.56	$17.56	$17.56	$17.56	295
2021-09-03	$16.79	$16.79	$16.79	$16.79	$16.79	108
2021-09-02	$16.79	$16.79	$16.79	$16.79	$16.79	0
2021-09-01	$16.59	$16.79	$16.59	$16.79	$16.79	439
2021-08-31	$16.52	$16.52	$16.52	$16.52	$16.52	126
2021-08-30	$16.52	$16.52	$16.52	$16.52	$16.52	163
2021-08-27	$17.03	$17.03	$17.03	$17.03	$17.03	218
2021-08-26	$17.03	$17.03	$17.03	$17.03	$17.03	170
2021-08-25	$16.11	$16.11	$16.11	$16.11	$16.11	326
2021-08-24	$17.55	$17.55	$17.55	$17.55	$17.55	361
2021-08-23	$17.13	$17.13	$17.13	$17.13	$17.13	251
2021-08-20	$16.23	$16.23	$16.23	$16.23	$16.23	0
2021-08-19	$16.23	$16.23	$16.23	$16.23	$16.23	579
2021-08-18	$14.87	$14.87	$14.87	$14.87	$14.87	16
2021-08-17	$14.87	$14.87	$14.87	$14.87	$14.87	319
2021-08-16	$15.77	$15.77	$15.77	$15.77	$15.77	0
2021-08-13	$15.77	$15.77	$15.77	$15.77	$15.77	62
2021-08-12	$16.24	$16.24	$15.77	$15.77	$15.77	564
2021-08-11	$15.96	$15.96	$15.96	$15.96	$15.96	110
2021-08-10	$15.47	$15.47	$15.47	$15.47	$15.47	59
2021-08-09	$15.27	$15.47	$15.27	$15.47	$15.47	229
2021-08-06	$15.55	$15.55	$15.55	$15.55	$15.55	11
2021-08-05	$15.55	$15.55	$15.55	$15.55	$15.55	348
2021-08-04	$16.22	$16.22	$16.22	$16.22	$16.22	63
2021-08-03	$16.22	$16.22	$16.22	$16.22	$16.22	226
2021-08-02	$15.47	$15.92	$15.47	$15.53	$15.53	1,361
2021-07-30	$15.55	$15.55	$15.55	$15.55	$15.55	1,126
2021-07-29	$15.04	$15.05	$15.04	$15.05	$15.05	1,009
2021-07-28	$15.24	$15.24	$15.24	$15.24	$15.24	258
2021-07-27	$15.13	$15.13	$15.13	$15.13	$15.13	104
2021-07-26	$15.06	$15.13	$15.06	$15.13	$15.13	955
2021-07-23	$15.46	$15.46	$15.46	$15.46	$15.46	132
2021-07-22	$15.46	$15.46	$15.46	$15.46	$15.46	79
2021-07-21	$15.46	$15.46	$15.46	$15.46	$15.46	10
2021-07-20	$15.46	$15.46	$15.46	$15.46	$15.46	226
2021-07-19	$15.13	$15.13	$15.13	$15.13	$15.13	221
2021-07-16	$15.00	$15.00	$15.00	$15.00	$15.00	459
2021-07-15	$15.92	$15.92	$15.92	$15.92	$15.92	458
2021-07-14	$17.03	$17.03	$16.49	$16.49	$16.49	2,106
2021-07-13	$15.92	$15.92	$15.92	$15.92	$15.92	22
2021-07-12	$15.92	$15.92	$15.92	$15.92	$15.92	594
2021-07-09	$14.77	$14.77	$14.77	$14.77	$14.77	177
2021-07-08	$14.77	$14.77	$14.77	$14.77	$14.77	190
2021-07-07	$14.82	$14.82	$14.82	$14.82	$14.82	0
2021-07-06	$14.82	$14.82	$14.82	$14.82	$14.82	201
2021-07-02	$14.73	$14.73	$14.73	$14.73	$14.73	354
2021-07-01	$14.08	$14.08	$14.08	$14.08	$14.08	417
2021-06-30	$14.66	$14.66	$14.66	$14.66	$14.66	852
2021-06-29	$14.32	$14.32	$14.31	$14.31	$14.31	1,729
2021-06-28	$14.56	$14.56	$14.35	$14.38	$14.38	3,400
2021-06-25	$13.94	$13.94	$13.94	$13.94	$13.94	175
2021-06-24	$14.05	$14.05	$14.05	$14.05	$14.05	0
2021-06-23	$14.05	$14.05	$14.05	$14.05	$14.05	206
2021-06-22	$13.64	$13.64	$13.64	$13.64	$13.64	78
2021-06-21	$13.64	$13.64	$13.64	$13.64	$13.64	982
2021-06-18	$13.82	$13.82	$13.82	$13.82	$13.82	149
2021-06-17	$13.97	$14.50	$13.97	$14.50	$14.50	525
2021-06-16	$14.85	$14.85	$14.85	$14.85	$14.85	368
2021-06-15	$14.50	$14.50	$14.50	$14.50	$14.50	51
2021-06-14	$14.50	$14.50	$14.50	$14.50	$14.50	27
2021-06-11	$14.50	$14.50	$14.50	$14.50	$14.50	0
2021-06-10	$14.95	$14.95	$14.50	$14.50	$14.50	1,242
2021-06-09	$14.81	$14.98	$14.81	$14.98	$14.98	956
2021-06-08	$13.78	$13.78	$13.78	$13.78	$13.78	165
2021-06-07	$13.78	$13.78	$13.78	$13.78	$13.78	225
2021-06-04	$14.05	$14.05	$13.74	$13.74	$13.74	278
2021-06-03	$14.35	$14.35	$14.35	$14.35	$14.35	359
2021-06-02	$14.00	$14.00	$13.82	$13.82	$13.82	747
2021-06-01	$14.13	$14.34	$13.91	$13.91	$13.91	1,241
2021-05-28	$14.10	$14.34	$14.10	$14.34	$14.34	2,257
2021-05-27	$14.65	$14.65	$14.65	$14.65	$14.65	255
2021-05-26	$15.30	$15.30	$15.30	$15.30	$15.30	135
2021-05-25	$15.30	$15.30	$15.30	$15.30	$15.30	19
2021-05-24	$15.32	$15.32	$15.30	$15.30	$15.30	423
2021-05-21	$14.57	$14.57	$14.57	$14.57	$14.57	28
2021-05-20	$14.97	$14.97	$14.57	$14.57	$14.57	340
2021-05-19	$14.20	$14.20	$14.20	$14.20	$14.20	99
2021-05-18	$14.20	$14.20	$14.20	$14.20	$14.20	18
2021-05-17	$14.20	$14.20	$14.20	$14.20	$14.20	92
2021-05-14	$14.49	$14.49	$14.20	$14.20	$14.20	1,898
2021-05-13	$14.59	$14.59	$14.59	$14.59	$14.59	220
2021-05-12	$14.36	$14.36	$14.36	$14.36	$14.36	911
2021-05-11	$15.16	$15.16	$15.16	$15.16	$15.16	20
2021-05-10	$14.90	$15.18	$14.90	$15.16	$15.16	1,543
2021-05-07	$15.23	$15.23	$14.77	$14.77	$14.77	2,872
2021-05-06	$15.69	$15.69	$15.69	$15.69	$15.69	133
2021-05-05	$14.72	$14.72	$14.72	$14.72	$14.72	68
2021-05-04	$15.53	$15.53	$14.72	$14.72	$14.72	448
2021-05-03	$15.63	$15.63	$15.63	$15.63	$15.63	373
2021-04-30	$15.17	$15.17	$15.17	$15.17	$15.17	361
2021-04-29	$15.12	$15.12	$15.12	$15.12	$15.12	136
2021-04-28	$15.18	$15.18	$15.18	$15.18	$15.18	249
2021-04-27	$15.18	$15.18	$15.18	$15.18	$15.18	0
2021-04-26	$15.18	$15.18	$15.18	$15.18	$15.18	9
2021-04-23	$15.18	$15.18	$15.18	$15.18	$15.18	21
2021-04-22	$15.18	$15.18	$15.18	$15.18	$15.18	102
2021-04-21	$15.18	$15.18	$15.18	$15.18	$15.18	380
2021-04-20	$15.16	$15.16	$15.16	$15.16	$15.16	1,877
2021-04-19	$14.87	$14.87	$14.56	$14.56	$14.56	391
2021-04-16	$15.69	$15.69	$15.69	$15.69	$15.69	15
2021-04-15	$15.40	$15.69	$15.40	$15.69	$15.69	7,024
2021-04-14	$15.49	$15.49	$15.39	$15.49	$15.49	1,258
2021-04-13	$14.31	$14.31	$14.29	$14.29	$14.29	607
2021-04-12	$14.55	$14.55	$14.55	$14.55	$14.55	106
2021-04-09	$14.30	$14.30	$14.30	$14.30	$14.30	89
2021-04-08	$14.30	$14.30	$14.30	$14.30	$14.30	424
2021-04-07	$14.34	$14.34	$14.34	$14.34	$14.34	124
2021-04-06	$14.56	$14.56	$14.34	$14.34	$14.34	519
2021-04-05	$15.02	$15.02	$15.02	$15.02	$15.02	13
2021-04-01	$15.02	$15.02	$14.62	$15.02	$15.02	4,789
2021-03-31	$14.10	$14.10	$14.10	$14.10	$14.10	3,500
2021-03-30	$15.15	$15.15	$15.15	$15.15	$15.15	576
2021-03-29	$14.88	$14.88	$14.88	$14.88	$14.88	1,472
2021-03-26	$14.94	$14.94	$14.94	$14.94	$14.94	278
2021-03-25	$15.07	$15.07	$15.07	$15.07	$15.07	3,495
2021-03-24	$15.07	$15.07	$15.07	$15.07	$15.07	294
2021-03-23	$15.07	$15.07	$15.07	$15.07	$15.07	4,662
2021-03-22	$15.07	$15.07	$15.07	$15.07	$15.07	1,592
2021-03-19	$14.85	$14.86	$14.85	$14.86	$14.86	11,582
2021-03-18	$14.80	$14.80	$14.80	$14.80	$14.80	495
2021-03-17	$14.60	$14.60	$14.38	$14.38	$14.38	1,581
2021-03-16	$14.76	$14.76	$14.76	$14.76	$14.76	468
2021-03-15	$14.58	$14.58	$14.58	$14.58	$14.58	205
2021-03-12	$14.64	$14.64	$14.64	$14.64	$14.64	173
2021-03-11	$14.72	$14.74	$14.64	$14.64	$14.64	615
2021-03-10	$15.23	$15.23	$14.35	$15.23	$15.23	698
2021-03-09	$14.80	$14.80	$14.80	$14.80	$14.80	310
2021-03-08	$14.22	$14.22	$14.22	$14.22	$14.22	111
2021-03-05	$14.22	$14.22	$14.22	$14.22	$14.22	163
2021-03-04	$13.86	$13.86	$13.86	$13.86	$13.86	275
2021-03-03	$14.57	$14.57	$14.49	$14.49	$14.49	922
2021-03-02	$13.98	$14.11	$13.98	$14.11	$14.11	16,410
2021-03-01	$13.73	$13.73	$13.73	$13.73	$13.73	2
2021-02-26	$13.74	$13.96	$13.60	$13.73	$13.73	3,339
2021-02-25	$13.86	$13.86	$13.86	$13.86	$13.86	22,108
2021-02-24	$13.44	$14.28	$13.44	$13.86	$13.86	22,108
2021-02-23	$14.19	$14.19	$14.19	$14.19	$14.19	175
2021-02-22	$13.81	$14.25	$13.81	$13.98	$13.98	1,384
2021-02-19	$15.17	$15.17	$15.17	$15.17	$15.17	291
2021-02-18	$14.82	$14.82	$14.72	$14.72	$14.72	699
2021-02-17	$14.86	$14.86	$14.86	$14.86	$14.86	2,092
2021-02-16	$14.50	$14.76	$14.50	$14.76	$14.76	370
2021-02-12	$15.72	$15.72	$15.72	$15.72	$15.72	222
2021-02-11	$15.72	$15.72	$15.72	$15.72	$15.72	804
2021-02-10	$16.73	$16.73	$13.74	$14.50	$14.50	6,892
2021-02-09	$14.50	$14.50	$14.50	$14.50	$14.50	0
2021-02-08	$14.47	$14.93	$14.47	$14.50	$14.50	6,892
2021-02-05	$14.63	$14.63	$14.63	$14.63	$14.63	799
2021-02-04	$15.09	$15.09	$14.65	$14.65	$14.65	6,583
2021-02-03	$15.40	$15.40	$15.40	$15.40	$15.40	0
2021-02-02	$15.40	$15.40	$15.40	$15.40	$15.40	413
2021-02-01	$15.03	$15.03	$14.89	$14.89	$14.89	545
2021-01-29	$15.30	$15.30	$15.30	$15.30	$15.30	391
2021-01-28	$15.15	$15.15	$15.15	$15.15	$15.15	619
2021-01-27	$15.35	$15.80	$15.35	$15.80	$15.80	774
2021-01-26	$15.78	$15.78	$14.85	$14.85	$14.85	17,177
2021-01-25	$14.74	$15.00	$14.74	$15.00	$15.00	770
2021-01-22	$14.71	$15.15	$14.71	$15.15	$15.15	1,623
2021-01-21	$14.95	$15.40	$14.95	$15.40	$15.40	36,888
2021-01-20	$13.51	$14.35	$13.51	$13.93	$13.93	25,987
2021-01-19	$14.82	$15.26	$14.37	$14.37	$14.37	2,884
2021-01-15	$15.42	$15.42	$15.41	$15.41	$15.41	747
2021-01-14	$15.52	$15.52	$15.52	$15.52	$15.52	128
2021-01-13	$14.76	$14.76	$14.75	$14.75	$14.75	1,234
2021-01-12	$14.75	$14.75	$14.75	$14.75	$14.75	410
2021-01-11	$15.73	$15.96	$15.51	$15.51	$15.51	2,446
2021-01-08	$16.09	$16.09	$15.50	$15.50	$15.50	21,411
2021-01-07	$15.72	$15.72	$15.72	$15.72	$15.72	1,143
2021-01-06	$17.40	$17.40	$17.40	$17.40	$17.40	536
2021-01-05	$17.75	$17.75	$17.75	$17.75	$17.75	423
2021-01-04	$17.92	$17.92	$17.92	$17.92	$17.92	2,561
2020-12-31	$19.00	$19.01	$19.00	$19.01	$19.01	473
2020-12-30	$19.18	$19.18	$19.18	$19.18	$19.18	312
2020-12-29	$18.69	$18.69	$18.06	$18.06	$18.06	1,058
2020-12-28	$17.70	$17.70	$17.70	$17.70	$17.70	449
2020-12-24	$17.32	$17.32	$17.32	$17.32	$17.32	431
2020-12-23	$17.27	$17.48	$17.27	$17.48	$17.48	484
2020-12-22	$17.27	$17.27	$17.27	$17.27	$17.27	524
2020-12-21	$16.99	$16.99	$16.99	$16.99	$16.99	531
2020-12-18	$16.33	$16.33	$16.33	$16.33	$16.33	83
2020-12-17	$16.30	$16.33	$16.30	$16.33	$16.33	2,337
2020-12-16	$16.16	$16.16	$16.16	$16.16	$16.16	179
2020-12-15	$17.17	$17.17	$16.16	$16.16	$16.16	832
2020-12-14	$16.49	$16.49	$16.49	$16.49	$16.49	123
2020-12-11	$16.88	$17.07	$16.49	$16.49	$16.49	957
2020-12-10	$16.62	$16.62	$16.12	$16.47	$16.47	880
2020-12-09	$16.74	$16.74	$16.74	$16.74	$16.74	607
2020-12-08	$16.82	$16.82	$15.83	$15.83	$15.83	365
2020-12-07	$16.53	$16.53	$15.57	$15.57	$15.57	563
2020-12-04	$16.00	$16.00	$15.99	$15.99	$15.99	1,462
2020-12-03	$16.27	$16.27	$15.77	$15.77	$15.77	2,763
2020-12-02	$15.67	$15.67	$15.67	$15.67	$15.67	111
2020-12-01	$16.13	$16.13	$16.13	$16.13	$16.13	571
2020-11-30	$15.95	$16.23	$15.95	$16.23	$16.23	1,020
2020-11-27	$15.70	$15.70	$15.70	$15.70	$15.70	367
2020-11-25	$16.21	$16.44	$16.21	$16.44	$16.44	256
2020-11-24	$16.60	$16.60	$16.60	$16.60	$16.60	82
2020-11-23	$16.60	$16.60	$16.60	$16.60	$16.60	648
2020-11-20	$16.40	$16.40	$16.10	$16.10	$16.10	731
2020-11-19	$16.01	$16.01	$15.53	$15.53	$15.53	1,190
2020-11-18	$15.97	$15.97	$15.97	$15.97	$15.97	251
2020-11-17	$17.14	$17.14	$16.76	$16.76	$16.76	936
2020-11-16	$16.82	$16.82	$16.82	$16.82	$16.82	61
2020-11-13	$16.82	$16.82	$16.82	$16.82	$16.82	173
2020-11-12	$16.92	$16.92	$16.92	$16.92	$16.92	2
2020-11-11	$16.92	$16.92	$16.92	$16.92	$16.92	156
2020-11-10	$16.88	$16.92	$16.88	$16.92	$16.92	1,138
2020-11-09	$17.03	$17.03	$16.42	$16.42	$16.42	1,010
2020-11-06	$16.96	$16.96	$16.60	$16.60	$16.60	1,218
2020-11-05	$16.49	$16.49	$16.02	$16.02	$16.02	3,238
2020-11-04	$15.89	$15.89	$15.89	$15.89	$15.89	46
2020-11-03	$15.89	$15.89	$15.89	$15.89	$15.89	56
2020-11-02	$15.89	$15.89	$15.89	$15.89	$15.89	287
2020-10-30	$16.22	$16.22	$16.22	$16.22	$16.22	117
2020-10-29	$16.22	$16.22	$16.22	$16.22	$16.22	92
2020-10-28	$16.23	$16.23	$15.87	$16.22	$16.22	2,238
2020-10-27	$16.24	$16.24	$16.24	$16.24	$16.24	39
2020-10-26	$16.06	$16.24	$16.06	$16.24	$16.24	2,037
2020-10-23	$15.91	$15.91	$15.91	$15.91	$15.91	83
2020-10-22	$15.91	$15.91	$15.91	$15.91	$15.91	444
2020-10-21	$16.03	$16.03	$16.02	$16.02	$16.02	861
2020-10-20	$16.24	$16.24	$16.24	$16.24	$16.24	52
2020-10-19	$16.48	$16.48	$16.24	$16.24	$16.24	1,627
2020-10-16	$16.50	$16.50	$16.50	$16.50	$16.50	157
2020-10-15	$16.64	$16.64	$16.64	$16.64	$16.64	113
2020-10-14	$16.60	$16.64	$16.60	$16.64	$16.64	1,147
2020-10-13	$16.45	$16.45	$16.45	$16.45	$16.45	522
2020-10-12	$15.94	$15.94	$15.94	$15.94	$15.94	102
2020-10-09	$15.94	$15.94	$15.94	$15.94	$15.94	619
2020-10-08	$16.65	$16.65	$16.65	$16.65	$16.65	38
2020-10-07	$16.65	$16.65	$16.65	$16.65	$16.65	831
2020-10-06	$16.22	$17.02	$16.22	$17.02	$17.02	402
2020-10-05	$16.41	$16.41	$16.41	$16.41	$16.41	77
2020-10-02	$16.41	$16.41	$16.41	$16.41	$16.41	377
2020-10-01	$16.88	$16.88	$15.96	$15.96	$15.96	522
2020-09-30	$16.89	$16.89	$16.87	$16.87	$16.87	445
2020-09-29	$15.79	$15.79	$15.79	$15.79	$15.79	0
2020-09-28	$15.79	$15.79	$15.79	$15.79	$15.79	241
2020-09-25	$16.22	$16.22	$16.22	$16.22	$16.22	122
2020-09-24	$16.22	$16.22	$16.22	$16.22	$16.22	332
2020-09-23	$15.35	$15.35	$15.35	$15.35	$15.35	0
2020-09-22	$15.35	$15.35	$15.35	$15.35	$15.35	41
2020-09-21	$15.35	$15.35	$15.35	$15.35	$15.35	413
2020-09-18	$16.25	$16.25	$15.76	$15.76	$15.76	348
2020-09-17	$15.80	$15.80	$15.80	$15.80	$15.80	88
2020-09-16	$15.80	$15.80	$15.80	$15.80	$15.80	0
2020-09-15	$15.80	$15.80	$15.80	$15.80	$15.80	340
2020-09-14	$16.65	$16.65	$16.65	$16.65	$16.65	115
2020-09-11	$16.65	$16.65	$16.65	$16.65	$16.65	731
2020-09-10	$16.42	$16.42	$16.42	$16.42	$16.42	276
2020-09-09	$16.61	$16.61	$16.61	$16.61	$16.61	589
2020-09-08	$16.36	$16.36	$16.36	$16.36	$16.36	524
2020-09-04	$16.58	$16.58	$16.37	$16.37	$16.37	534
2020-09-03	$17.01	$17.01	$17.01	$17.01	$17.01	74
2020-09-02	$17.01	$17.01	$17.01	$17.01	$17.01	20
2020-09-01	$16.64	$17.23	$16.64	$17.01	$17.01	937
2020-08-31	$16.63	$16.63	$16.63	$16.63	$16.63	384
2020-08-28	$16.70	$16.70	$16.70	$16.70	$16.70	0
2020-08-27	$17.69	$17.69	$16.70	$16.70	$16.70	1,195
2020-08-26	$17.24	$17.24	$16.74	$16.74	$16.74	627
2020-08-25	$17.28	$17.28	$16.76	$16.76	$16.76	1,303
2020-08-24	$16.60	$16.60	$16.60	$16.60	$16.60	18
2020-08-21	$16.60	$16.60	$16.60	$16.60	$16.60	0
2020-08-20	$16.60	$16.60	$16.60	$16.60	$16.60	302
2020-08-19	$17.40	$17.40	$17.40	$17.40	$17.40	0
2020-08-18	$17.40	$17.40	$17.40	$17.40	$17.40	50
2020-08-17	$17.76	$17.76	$17.40	$17.40	$17.40	477
2020-08-14	$17.45	$17.45	$17.45	$17.45	$17.45	42
2020-08-13	$17.45	$17.45	$17.45	$17.45	$17.45	22,139
2020-08-12	$17.99	$17.99	$17.99	$17.99	$17.99	1,138
2020-08-11	$17.53	$17.53	$17.53	$17.53	$17.53	572
2020-08-10	$17.03	$18.23	$17.03	$18.23	$18.23	3,484
2020-08-07	$17.15	$17.32	$17.15	$17.32	$17.32	25,641
2020-08-06	$17.54	$17.54	$17.54	$17.54	$17.54	292
2020-08-05	$18.26	$18.26	$18.01	$18.01	$18.01	357
2020-08-04	$17.30	$18.27	$17.30	$18.27	$18.27	1,916
2020-08-03	$18.18	$18.18	$18.18	$18.18	$18.18	25
2020-07-31	$18.18	$18.18	$18.18	$18.18	$18.18	335
2020-07-30	$17.35	$17.35	$17.35	$17.35	$17.35	6
2020-07-29	$17.35	$17.35	$17.35	$17.35	$17.35	22
2020-07-28	$15.82	$17.35	$15.77	$17.35	$17.35	2,540
2020-07-27	$17.33	$17.33	$17.33	$17.33	$17.33	696
2020-07-24	$15.78	$15.78	$15.78	$15.78	$15.78	0
2020-07-23	$17.45	$17.45	$15.78	$15.78	$15.78	578
2020-07-22	$15.95	$15.95	$15.84	$15.84	$15.84	690
2020-07-21	$16.31	$16.31	$16.31	$16.31	$16.31	230
2020-07-20	$16.12	$16.12	$16.12	$16.12	$16.12	40
2020-07-17	$16.82	$16.82	$16.12	$16.12	$16.12	690
2020-07-16	$18.99	$18.99	$18.99	$18.99	$18.99	290
2020-07-15	$16.88	$16.88	$16.88	$16.88	$16.88	760
2020-07-14	$16.16	$16.16	$16.16	$16.16	$16.16	390
2020-07-13	$15.77	$15.77	$15.77	$15.77	$15.77	20
2020-07-10	$16.56	$16.56	$15.77	$15.77	$15.77	2,000
2020-07-09	$15.82	$15.82	$15.82	$15.82	$15.82	150
2020-07-08	$15.82	$15.82	$15.82	$15.82	$15.82	20
2020-07-06	$17.33	$17.33	$15.82	$15.82	$15.82	920
2020-07-02	$16.56	$16.56	$16.56	$16.56	$16.56	56
2020-07-01	$16.56	$16.56	$16.56	$16.56	$16.56	528
2020-06-30	$15.99	$17.62	$15.99	$17.62	$17.62	393
2020-06-29	$15.77	$15.77	$15.77	$15.77	$15.77	47
2020-06-26	$16.29	$16.29	$15.77	$15.77	$15.77	1,513
2020-06-25	$16.50	$16.50	$16.50	$16.50	$16.50	164
2020-06-24	$16.25	$16.25	$16.25	$16.25	$16.25	365
2020-06-23	$15.77	$15.77	$15.77	$15.77	$15.77	214
2020-06-22	$16.26	$16.26	$15.82	$15.82	$15.82	320
2020-06-19	$16.14	$16.14	$16.14	$16.14	$16.14	131
2020-06-18	$15.82	$15.82	$15.82	$15.82	$15.82	21
2020-06-17	$15.82	$15.82	$15.82	$15.82	$15.82	100
2020-06-16	$16.22	$16.22	$16.22	$16.22	$16.22	179
2020-06-15	$14.25	$16.22	$14.25	$16.22	$16.22	861
2020-06-12	$15.63	$16.73	$14.51	$14.51	$14.51	565
2020-06-11	$13.80	$13.80	$13.80	$13.80	$13.80	55
2020-06-10	$13.80	$13.80	$13.80	$13.80	$13.80	168
2020-06-09	$14.16	$14.16	$13.80	$13.80	$13.80	246
2020-06-08	$14.66	$16.24	$14.66	$16.24	$16.24	11,885
2020-06-05	$14.82	$14.82	$14.82	$14.82	$14.82	353
2020-06-04	$16.41	$16.49	$16.24	$16.48	$16.48	11,916
2020-06-03	$16.41	$16.41	$16.41	$16.41	$16.41	542
2020-06-02	$16.12	$16.41	$16.12	$16.41	$16.41	344
2020-06-01	$16.69	$16.69	$16.03	$16.69	$16.69	2,449
2020-05-29	$16.69	$16.73	$16.37	$16.73	$16.73	810
2020-05-28	$16.58	$18.55	$14.76	$18.55	$18.55	650
2020-05-27	$15.11	$15.11	$15.11	$15.11	$15.11	133
2020-05-26	$15.04	$15.40	$15.04	$15.11	$15.11	1,852
2020-05-22	$14.66	$15.28	$14.66	$14.66	$14.66	2,973
2020-05-21	$15.04	$15.04	$15.04	$15.04	$15.04	479
2020-05-20	$14.66	$14.66	$14.66	$14.66	$14.66	264
2020-05-19	$15.33	$15.33	$15.33	$15.33	$15.33	64
2020-05-18	$15.27	$15.33	$15.27	$15.33	$15.33	627
2020-05-15	$16.46	$16.46	$16.46	$16.46	$16.46	311
2020-05-14	$17.11	$17.11	$17.11	$17.11	$17.11	88
2020-05-13	$17.11	$17.11	$17.11	$17.11	$17.11	207
2020-05-12	$17.04	$17.46	$17.04	$17.46	$17.46	34,813
2020-05-11	$18.03	$19.97	$16.08	$16.08	$16.08	1,516
2020-05-08	$18.67	$19.63	$17.71	$19.60	$19.60	760
2020-05-07	$18.06	$18.74	$18.06	$18.74	$18.74	17,865
2020-05-06	$17.07	$18.37	$17.07	$17.09	$17.09	673
2020-05-05	$19.25	$19.50	$16.95	$17.63	$17.63	9,019
2020-05-04	$19.94	$19.94	$15.84	$16.05	$16.05	20,602
2020-05-01	$19.31	$19.31	$19.31	$19.31	$19.31	32
2020-04-30	$17.30	$19.31	$17.30	$19.31	$19.31	4,745
2020-04-29	$18.50	$18.54	$18.50	$18.54	$18.54	6,973
2020-04-28	$17.12	$17.12	$17.12	$17.12	$17.12	29
2020-04-27	$17.12	$17.12	$17.12	$17.12	$17.12	850
2020-04-24	$16.67	$16.67	$16.67	$16.67	$16.67	8
2020-04-23	$16.67	$16.67	$16.67	$16.67	$16.67	1,073
2020-04-22	$18.40	$18.40	$16.61	$16.61	$16.61	635
2020-04-21	$16.39	$16.39	$16.39	$16.39	$16.39	331
2020-04-20	$16.26	$16.26	$16.26	$16.26	$16.26	407
2020-04-17	$16.47	$18.86	$16.20	$18.86	$18.86	7,936
2020-04-16	$18.11	$18.11	$18.11	$18.11	$18.11	227
2020-04-15	$18.20	$18.20	$18.20	$18.20	$18.20	356
2020-04-14	$17.09	$17.09	$15.98	$15.98	$15.98	685
2020-04-13	$17.26	$17.26	$16.31	$16.31	$16.31	604
2020-04-09	$16.76	$16.76	$15.76	$15.76	$15.76	509
2020-04-08	$16.50	$16.55	$16.50	$16.55	$16.55	299
2020-04-07	$18.26	$18.26	$16.50	$16.50	$16.50	2,233
2020-04-06	$16.50	$17.48	$16.50	$16.50	$16.50	2,138
2020-04-03	$16.50	$17.20	$16.50	$17.20	$17.20	804
2020-04-01	$19.31	$19.31	$16.71	$17.99	$17.99	1,281
2020-03-31	$19.33	$20.65	$18.92	$19.73	$19.73	1,046
2020-03-30	$20.00	$21.05	$19.73	$19.73	$19.73	2,002
2020-03-27	$16.00	$18.20	$15.79	$18.05	$18.05	33,292
2020-03-26	$14.58	$16.21	$14.41	$15.95	$15.95	12,195
2020-03-25	$13.56	$14.80	$13.26	$13.34	$13.34	1,423
2020-03-24	$14.39	$14.39	$14.39	$14.39	$14.39	1,352
2020-03-23	$16.17	$16.17	$16.17	$16.17	$16.17	319
2020-03-20	$14.14	$14.25	$13.22	$13.97	$13.97	5,171
2020-03-19	$14.36	$16.01	$12.70	$12.70	$12.70	2,241
2020-03-18	$12.79	$12.79	$12.79	$12.79	$12.79	11
2020-03-17	$12.78	$12.79	$11.34	$12.79	$12.79	767
2020-03-16	$11.37	$11.37	$11.37	$11.37	$11.37	212
2020-03-13	$13.21	$13.24	$12.97	$12.97	$12.97	1,928
2020-03-12	$13.18	$13.50	$13.18	$13.50	$13.50	620
2020-03-11	$14.25	$14.25	$14.25	$14.25	$14.25	4
2020-03-10	$15.21	$15.21	$14.18	$14.25	$14.25	887
2020-03-09	$14.92	$14.92	$14.73	$14.73	$14.73	707
2020-03-06	$15.47	$15.58	$15.47	$15.57	$15.57	774
2020-03-05	$15.29	$15.55	$15.02	$15.55	$15.55	3,298
2020-03-04	$15.02	$15.20	$14.98	$15.20	$15.20	11,382
2020-03-03	$15.65	$15.65	$15.65	$15.65	$15.65	545
2020-03-02	$14.90	$14.90	$14.90	$14.90	$14.90	361
2020-02-28	$14.70	$14.70	$14.65	$14.65	$14.65	447
2020-02-27	$15.14	$15.19	$14.99	$15.17	$15.17	658
2020-02-26	$15.45	$15.45	$15.45	$15.45	$15.45	164
2020-02-25	$15.65	$15.65	$15.19	$15.45	$15.45	819
2020-02-24	$15.85	$15.85	$15.85	$15.85	$15.85	87
2020-02-21	$15.85	$15.85	$15.85	$15.85	$15.85	39
2020-02-20	$15.90	$15.90	$15.70	$15.85	$15.85	1,011
2020-02-19	$15.71	$15.71	$15.69	$15.69	$15.69	816
2020-02-18	$15.40	$15.40	$15.40	$15.40	$15.40	76
2020-02-14	$15.40	$15.40	$15.40	$15.40	$15.40	383
2020-02-13	$15.49	$15.49	$15.49	$15.49	$15.49	152
2020-02-12	$15.52	$15.52	$15.52	$15.52	$15.52	61
2020-02-11	$15.52	$15.52	$15.52	$15.52	$15.52	51
2020-02-10	$15.94	$15.99	$15.52	$15.52	$15.52	411
2020-02-07	$15.23	$15.23	$15.23	$15.23	$15.23	91
2020-02-06	$15.23	$15.23	$15.23	$15.23	$15.23	335
2020-02-05	$15.24	$15.29	$15.24	$15.29	$15.29	1,173
2020-02-04	$14.94	$15.09	$14.94	$15.09	$15.09	683
2020-02-03	$14.71	$14.71	$14.71	$14.71	$14.71	149
2020-01-31	$14.61	$14.61	$14.61	$14.61	$14.61	305
2020-01-30	$14.66	$14.66	$14.42	$14.66	$14.66	584
2020-01-29	$14.70	$14.79	$14.58	$14.79	$14.79	1,711
2020-01-28	$14.22	$14.22	$14.22	$14.22	$14.22	215
2020-01-27	$14.22	$14.22	$14.22	$14.22	$14.22	229
2020-01-24	$13.94	$13.94	$13.94	$13.94	$13.94	304
2020-01-23	$13.91	$13.91	$13.91	$13.91	$13.91	168
2020-01-22	$13.77	$14.09	$13.77	$14.09	$14.09	604
2020-01-21	$13.91	$13.91	$13.90	$13.90	$13.90	695
2020-01-17	$13.85	$14.09	$13.85	$13.85	$13.85	906
2020-01-16	$13.79	$13.79	$13.79	$13.79	$13.79	511
2020-01-15	$13.79	$13.89	$13.79	$13.89	$13.89	636
2020-01-14	$13.78	$13.78	$13.78	$13.78	$13.78	853
2020-01-13	$14.06	$14.06	$13.61	$13.61	$13.61	429
2020-01-10	$13.54	$13.54	$13.54	$13.54	$13.54	154
2020-01-09	$14.11	$14.11	$14.09	$14.09	$14.09	263
2020-01-08	$13.87	$13.87	$13.87	$13.87	$13.87	613
2020-01-07	$14.11	$14.11	$13.89	$14.11	$14.11	2,088
2020-01-06	$13.54	$13.94	$13.54	$13.94	$13.94	693
2020-01-03	$13.60	$13.60	$13.52	$13.52	$13.52	305
2020-01-02	$13.53	$13.80	$13.53	$13.80	$13.80	288
2019-12-31	$14.11	$14.11	$14.11	$14.11	$14.11	242
2019-12-30	$14.03	$14.14	$14.03	$14.14	$14.14	554
2019-12-27	$14.07	$14.07	$13.88	$13.88	$13.88	450
2019-12-26	$14.04	$14.04	$14.04	$14.04	$14.04	1,098
2019-12-24	$13.76	$13.76	$13.76	$13.76	$13.76	57
2019-12-23	$13.35	$13.77	$13.35	$13.76	$13.76	1,978
2019-12-20	$13.42	$13.58	$13.42	$13.48	$13.48	2,545
2019-12-19	$13.21	$13.38	$13.21	$13.34	$13.34	1,765
2019-12-18	$12.98	$13.30	$12.98	$13.30	$13.30	511
2019-12-17	$13.30	$13.30	$13.09	$13.11	$13.11	689
2019-12-16	$13.13	$13.13	$13.13	$13.13	$13.13	23
2019-12-13	$13.34	$13.34	$13.13	$13.13	$13.13	1,976
2019-12-12	$13.38	$13.38	$13.38	$13.38	$13.38	204
2019-12-11	$13.72	$13.72	$13.51	$13.53	$13.53	2,055
2019-12-10	$13.78	$13.82	$13.42	$13.42	$13.42	18,407
2019-12-09	$13.45	$13.45	$13.45	$13.45	$13.45	267
2019-12-06	$13.46	$13.71	$13.39	$13.39	$13.39	1,372
2019-12-05	$13.45	$13.65	$13.45	$13.47	$13.47	1,464
2019-12-04	$13.63	$13.73	$13.63	$13.63	$13.63	3,544
2019-12-03	$13.26	$13.46	$13.26	$13.46	$13.46	5,496
2019-12-02	$13.40	$13.51	$13.30	$13.51	$13.51	20,989
2019-11-29	$13.87	$13.87	$13.87	$13.87	$13.87	58
2019-11-27	$13.87	$13.87	$13.87	$13.87	$13.87	114
2019-11-25	$14.05	$14.05	$14.05	$14.05	$14.05	160
2019-11-22	$13.64	$13.64	$13.64	$13.64	$13.64	437
2019-11-21	$13.32	$13.32	$13.32	$13.32	$13.32	50
2019-11-20	$13.32	$13.32	$13.32	$13.32	$13.32	34
2019-11-18	$13.31	$13.32	$13.31	$13.32	$13.32	456
2019-11-15	$13.56	$13.60	$13.56	$13.60	$13.60	484
2019-11-14	$13.60	$13.60	$13.60	$13.60	$13.60	119
2019-11-13	$13.60	$13.60	$13.60	$13.60	$13.60	283
2019-11-11	$13.53	$13.53	$13.53	$13.53	$13.53	3,615
2019-11-08	$13.75	$14.00	$13.75	$13.77	$13.77	2,159
2019-11-07	$14.01	$14.01	$14.01	$14.01	$14.01	418
2019-11-06	$14.03	$14.03	$13.93	$13.93	$13.93	336
2019-11-05	$15.56	$15.69	$15.46	$15.69	$15.69	710
2019-11-04	$14.97	$14.97	$14.97	$14.97	$14.97	42
2019-11-01	$14.97	$14.97	$14.97	$14.97	$14.97	252
2019-10-31	$14.97	$14.97	$14.97	$14.97	$14.97	187
2019-10-30	$14.97	$14.97	$14.97	$14.97	$14.97	134
2019-10-29	$14.50	$14.50	$14.50	$14.50	$14.50	186
2019-10-28	$15.23	$15.23	$15.23	$15.23	$15.23	87
2019-10-25	$15.23	$15.23	$15.23	$15.23	$15.23	815
2019-10-24	$14.48	$14.48	$14.48	$14.48	$14.48	14
2019-10-23	$14.48	$14.48	$14.48	$14.48	$14.48	25
2019-10-22	$14.39	$14.48	$14.39	$14.48	$14.48	308
2019-10-21	$14.71	$14.76	$14.71	$14.76	$14.76	337
2019-10-18	$14.53	$14.84	$14.53	$14.84	$14.84	352
2019-10-17	$14.74	$14.83	$14.59	$14.59	$14.59	816
2019-10-16	$14.23	$14.23	$14.23	$14.23	$14.23	76
2019-10-15	$14.23	$14.23	$14.23	$14.23	$14.23	89
2019-10-14	$14.23	$14.23	$14.23	$14.23	$14.23	159
2019-10-10	$14.31	$14.54	$14.09	$14.53	$14.53	742
2019-10-09	$14.66	$14.66	$14.26	$14.26	$14.26	239
2019-10-08	$14.58	$14.58	$14.58	$14.58	$14.58	2,014
2019-10-07	$14.70	$14.70	$14.46	$14.46	$14.46	719
2019-10-04	$13.97	$14.17	$13.97	$14.17	$14.17	448
2019-10-03	$14.42	$14.42	$14.41	$14.41	$14.41	868
2019-10-02	$14.04	$14.18	$14.04	$14.18	$14.18	379
2019-10-01	$14.89	$14.89	$14.89	$14.89	$14.89	161
2019-09-30	$14.89	$14.89	$14.89	$14.89	$14.89	242
2019-09-27	$14.61	$14.69	$14.59	$14.66	$14.66	8,710
2019-09-26	$14.68	$15.30	$14.68	$15.30	$15.30	2,251
2019-09-25	$14.73	$15.13	$14.73	$14.91	$14.91	35,802
2019-09-24	$15.00	$15.00	$15.00	$15.00	$15.00	144
2019-09-23	$14.78	$14.78	$14.76	$14.76	$14.76	924
2019-09-20	$14.55	$14.55	$14.55	$14.55	$14.55	1,652
2019-09-19	$13.99	$13.99	$13.99	$13.99	$13.99	112
2019-09-18	$14.05	$14.05	$13.99	$13.99	$13.99	328
2019-09-17	$14.04	$14.04	$13.75	$13.75	$13.75	934
2019-09-16	$14.19	$14.19	$13.77	$13.77	$13.77	307
2019-09-13	$13.84	$13.84	$13.84	$13.84	$13.84	85
2019-09-12	$13.84	$13.84	$13.84	$13.84	$13.84	28
2019-09-11	$13.84	$13.84	$13.84	$13.84	$13.84	211
2019-09-10	$13.58	$13.88	$13.58	$13.60	$13.60	6,717
2019-09-09	$13.75	$13.77	$13.75	$13.77	$13.77	1,094
2019-09-06	$13.97	$13.97	$13.63	$13.63	$13.63	921
2019-09-03	$13.54	$13.56	$13.54	$13.56	$13.56	349
2019-08-30	$14.13	$14.13	$13.58	$13.58	$13.58	676
2019-08-29	$14.06	$14.06	$14.05	$14.05	$14.05	638
2019-08-28	$13.51	$13.51	$13.51	$13.51	$13.51	407
2019-08-27	$13.70	$13.70	$13.70	$13.70	$13.70	372
2019-08-26	$13.62	$13.80	$13.62	$13.62	$13.62	9,061
2019-08-23	$13.88	$13.88	$13.88	$13.88	$13.88	52
2019-08-22	$14.10	$14.10	$13.87	$13.88	$13.88	2,556
2019-08-20	$14.37	$14.37	$14.37	$14.37	$14.37	148
2019-08-19	$14.46	$14.49	$14.46	$14.47	$14.47	496
2019-08-16	$14.49	$14.49	$14.48	$14.48	$14.48	363
2019-08-15	$14.23	$14.25	$14.23	$14.25	$14.25	821
2019-08-14	$14.48	$14.48	$14.48	$14.48	$14.48	278
2019-08-13	$14.61	$14.82	$14.61	$14.82	$14.82	1,798
2019-08-12	$14.48	$14.48	$14.48	$14.48	$14.48	251
2019-08-09	$15.00	$15.00	$14.68	$14.70	$14.70	952
2019-08-08	$14.97	$15.28	$14.97	$15.28	$15.28	545
2019-08-07	$14.50	$14.50	$14.50	$14.50	$14.50	350
2019-08-06	$14.51	$14.93	$14.51	$14.93	$14.93	1,334
2019-08-05	$14.20	$14.40	$14.20	$14.40	$14.40	2,151
2019-08-02	$14.81	$14.81	$14.81	$14.81	$14.81	143
2019-08-01	$13.94	$13.94	$13.94	$13.94	$13.94	256
2019-07-31	$13.91	$13.91	$13.61	$13.61	$13.61	2,070
2019-07-30	$14.01	$14.01	$14.01	$14.01	$14.01	212
2019-07-29	$13.85	$14.01	$13.85	$14.01	$14.01	364
2019-07-26	$14.05	$14.07	$14.05	$14.07	$14.07	1,107
2019-07-25	$13.88	$13.96	$13.88	$13.96	$13.96	607
2019-07-24	$13.83	$13.83	$13.83	$13.83	$13.83	121
2019-07-23	$13.43	$13.83	$13.43	$13.83	$13.83	347
2019-07-22	$13.63	$13.63	$13.63	$13.63	$13.63	273
2019-07-19	$13.53	$13.53	$13.53	$13.53	$13.53	470
2019-07-18	$13.51	$13.77	$13.50	$13.50	$13.50	1,042
2019-07-17	$13.49	$13.50	$13.49	$13.50	$13.50	571
2019-07-16	$13.35	$13.35	$13.30	$13.33	$13.33	1,873
2019-07-15	$14.06	$14.06	$13.80	$13.80	$13.80	987
2019-07-12	$13.93	$13.97	$13.92	$13.92	$13.92	895
2019-07-11	$13.62	$13.62	$13.51	$13.52	$13.52	3,934
2019-07-10	$13.41	$13.66	$13.41	$13.46	$13.46	2,747
2019-07-09	$13.19	$13.19	$13.19	$13.19	$13.19	251
2019-07-08	$13.39	$13.45	$13.39	$13.45	$13.45	903
2019-07-05	$13.58	$13.58	$13.58	$13.58	$13.58	233
2019-07-03	$13.98	$13.98	$13.98	$13.98	$13.98	210
2019-07-02	$13.73	$13.73	$13.73	$13.73	$13.73	246
2019-07-01	$13.68	$13.68	$13.58	$13.58	$13.58	608
2019-06-28	$13.37	$13.65	$13.37	$13.42	$13.42	1,628
2019-06-27	$13.31	$13.59	$13.31	$13.55	$13.55	4,340
2019-06-26	$13.29	$13.29	$13.25	$13.25	$13.25	613
2019-06-25	$13.43	$13.73	$13.43	$13.58	$13.58	2,008
2019-06-24	$13.64	$13.68	$13.64	$13.64	$13.64	973
2019-06-21	$14.06	$14.06	$14.06	$14.06	$14.06	182
2019-06-20	$14.03	$14.03	$14.03	$14.03	$14.03	222
2019-06-19	$13.76	$13.76	$13.76	$13.76	$13.76	113
2019-06-18	$13.93	$13.93	$13.76	$13.92	$13.92	961
2019-06-17	$14.88	$14.88	$14.45	$14.45	$14.45	804
2019-06-14	$14.51	$14.52	$14.42	$14.45	$14.45	2,004
2019-06-13	$14.71	$14.71	$14.71	$14.71	$14.71	239
2019-06-12	$14.66	$14.66	$14.62	$14.62	$14.62	354
2019-06-11	$14.46	$14.47	$14.46	$14.47	$14.47	261
2019-06-10	$14.42	$14.42	$14.42	$14.42	$14.42	139
2019-06-07	$14.39	$14.43	$14.39	$14.43	$14.43	393
2019-06-06	$14.25	$14.25	$14.25	$14.25	$14.25	8,591
2019-06-05	$14.17	$14.17	$14.07	$14.07	$14.07	7,848
2019-06-04	$13.84	$13.84	$13.84	$13.84	$13.84	1,122
2019-06-03	$14.02	$14.02	$14.02	$14.02	$14.02	180
2019-05-31	$14.45	$14.45	$14.18	$14.18	$14.18	881
2019-05-30	$14.10	$14.10	$14.10	$14.10	$14.10	160
2019-05-29	$14.01	$14.01	$14.01	$14.01	$14.01	62
2019-05-28	$14.01	$14.01	$14.01	$14.01	$14.01	661
2019-05-24	$14.08	$14.59	$14.08	$14.25	$14.25	5,547
2019-05-23	$13.50	$13.52	$13.50	$13.52	$13.52	1,198
2019-05-22	$13.33	$13.33	$13.33	$13.33	$13.33	284
2019-05-21	$13.56	$13.56	$13.29	$13.33	$13.33	530
2019-05-20	$13.64	$13.64	$13.64	$13.64	$13.64	270
2019-05-17	$13.59	$13.64	$13.59	$13.64	$13.64	287
2019-05-15	$13.17	$13.17	$13.16	$13.16	$13.16	541
2019-05-14	$13.44	$13.44	$13.40	$13.40	$13.40	550
2019-05-13	$14.45	$14.50	$14.45	$14.50	$14.50	984
2019-05-10	$14.45	$14.75	$14.45	$14.75	$14.75	1,007
2019-05-09	$14.60	$14.79	$14.45	$14.74	$14.74	1,079
2019-05-08	$14.60	$14.60	$14.60	$14.60	$14.60	1,076
2019-05-06	$14.51	$14.51	$14.51	$14.51	$14.51	795
2019-05-03	$14.69	$14.69	$14.69	$14.69	$14.69	338
2019-05-02	$14.20	$14.20	$14.20	$14.20	$14.20	549
2019-05-01	$14.88	$14.88	$14.88	$14.88	$14.88	268
2019-04-30	$14.16	$14.21	$14.16	$14.21	$14.21	285
2019-04-29	$14.50	$14.50	$14.50	$14.50	$14.50	460
2019-04-26	$14.02	$14.02	$14.02	$14.02	$14.02	85
2019-04-25	$14.02	$14.02	$14.02	$14.02	$14.02	213
2019-04-24	$14.50	$14.50	$13.95	$13.95	$13.95	317
2019-04-23	$14.14	$14.14	$14.14	$14.14	$14.14	102
2019-04-22	$13.54	$13.77	$13.51	$13.51	$13.51	1,221
2019-04-18	$14.14	$14.14	$14.00	$14.13	$14.13	776
2019-04-17	$14.48	$14.48	$14.48	$14.48	$14.48	504
2019-04-16	$14.68	$14.68	$14.45	$14.46	$14.46	973
2019-04-15	$14.31	$14.31	$14.31	$14.31	$14.31	3,502
2019-04-12	$14.43	$14.54	$14.26	$14.31	$14.31	1,581
2019-04-11	$14.34	$14.34	$14.34	$14.34	$14.34	80
2019-04-10	$14.34	$14.34	$14.34	$14.34	$14.34	83
2019-04-09	$14.34	$14.34	$14.34	$14.34	$14.34	150
2019-04-08	$14.34	$14.34	$14.34	$14.34	$14.34	228
2019-04-05	$14.45	$14.45	$14.35	$14.35	$14.35	635
2019-04-04	$14.56	$14.56	$14.42	$14.42	$14.42	1,561
2019-04-03	$14.86	$14.86	$14.86	$14.86	$14.86	24
2019-04-01	$14.60	$14.86	$14.60	$14.86	$14.86	808
2019-03-29	$14.49	$14.49	$14.49	$14.49	$14.49	118
2019-03-28	$14.88	$15.19	$14.88	$15.19	$15.19	377
2019-03-27	$15.02	$15.02	$14.88	$14.88	$14.88	1,597
2019-03-26	$16.15	$16.15	$15.42	$15.42	$15.42	514
2019-03-25	$15.36	$15.36	$15.36	$15.36	$15.36	104
2019-03-22	$15.36	$15.36	$15.36	$15.36	$15.36	361
2019-03-21	$16.38	$16.38	$16.38	$16.38	$16.38	203
2019-03-20	$16.11	$16.63	$16.11	$16.14	$16.14	691
2019-03-19	$16.01	$16.37	$15.65	$15.95	$15.95	1,023
2019-03-18	$16.05	$16.05	$16.05	$16.05	$16.05	69
2019-03-14	$16.05	$16.05	$16.05	$16.05	$16.05	150
2019-03-13	$16.01	$16.01	$15.76	$15.76	$15.76	437
2019-03-12	$14.68	$15.26	$14.61	$15.26	$15.26	1,059
2019-03-11	$14.95	$15.29	$14.61	$15.29	$15.29	1,218
2019-03-08	$14.78	$15.08	$14.47	$15.08	$15.08	1,402
2019-03-07	$14.64	$15.01	$14.64	$15.01	$15.01	1,326
2019-03-06	$15.06	$15.06	$15.06	$15.06	$15.06	1,148
2019-03-05	$14.89	$14.89	$14.89	$14.89	$14.89	191
2019-03-04	$15.33	$15.33	$14.98	$15.03	$15.03	819
2019-03-01	$15.07	$15.31	$15.07	$15.26	$15.26	1,393
2019-02-28	$15.38	$15.38	$15.38	$15.38	$15.38	307
2019-02-27	$14.94	$14.94	$14.63	$14.63	$14.63	488
2019-02-26	$15.09	$15.29	$15.01	$15.29	$15.29	9,390
2019-02-25	$14.74	$15.38	$14.73	$15.35	$15.35	2,196
2019-02-22	$15.21	$15.21	$14.55	$14.55	$14.55	1,290
2019-02-20	$15.66	$15.66	$15.66	$15.66	$15.66	207
2019-02-19	$15.40	$15.42	$15.03	$15.03	$15.03	1,346
2019-02-15	$15.73	$15.73	$15.73	$15.73	$15.73	173
2019-02-14	$15.38	$15.73	$15.05	$15.73	$15.73	767
2019-02-13	$15.06	$15.06	$15.06	$15.06	$15.06	249
2019-02-12	$15.15	$15.15	$14.83	$14.83	$14.83	429
2019-02-11	$14.81	$14.81	$14.81	$14.81	$14.81	7
2019-02-08	$14.83	$14.83	$14.81	$14.81	$14.81	902
2019-02-07	$15.22	$15.22	$15.22	$15.22	$15.22	89
2019-02-06	$15.35	$15.35	$15.22	$15.22	$15.22	411
2019-02-05	$16.29	$16.29	$15.95	$15.95	$15.95	491
2019-02-04	$16.17	$16.22	$16.17	$16.22	$16.22	1,433
2019-02-01	$15.30	$15.30	$15.30	$15.30	$15.30	93
2019-01-31	$15.30	$15.30	$15.30	$15.30	$15.30	435
2019-01-30	$14.99	$15.65	$14.99	$15.65	$15.65	642
2019-01-29	$15.78	$15.78	$15.16	$15.73	$15.73	1,183
2019-01-28	$15.18	$15.18	$14.63	$14.63	$14.63	643
2019-01-25	$15.34	$15.34	$15.34	$15.34	$15.34	13
2019-01-24	$15.34	$15.66	$15.34	$15.34	$15.34	5,733
2019-01-23	$15.87	$15.87	$15.87	$15.87	$15.87	164
2019-01-22	$15.22	$15.22	$15.22	$15.22	$15.22	393
2019-01-18	$16.45	$16.49	$15.86	$16.49	$16.49	1,434
2019-01-17	$16.38	$16.38	$16.38	$16.38	$16.38	186
2019-01-16	$15.80	$15.80	$15.80	$15.80	$15.80	2,083
2019-01-14	$15.92	$15.92	$15.92	$15.92	$15.92	255
2019-01-11	$15.34	$15.34	$15.26	$15.26	$15.26	1,574
2019-01-10	$15.79	$15.79	$15.79	$15.79	$15.79	459
2019-01-09	$15.79	$15.79	$15.79	$15.79	$15.79	154
2019-01-08	$15.50	$15.50	$15.50	$15.50	$15.50	332
2019-01-07	$16.44	$16.44	$16.44	$16.44	$16.44	784
2019-01-04	$15.62	$16.55	$15.62	$16.55	$16.55	4,879
2019-01-03	$15.71	$15.81	$15.71	$15.81	$15.81	1,046
2019-01-02	$16.46	$16.46	$15.58	$15.75	$15.75	3,065
2018-12-31	$16.56	$16.56	$15.87	$15.87	$15.87	267
2018-12-28	$16.41	$16.41	$15.68	$15.68	$15.68	748
2018-12-27	$16.12	$16.12	$16.12	$16.12	$16.12	204
2018-12-26	$14.57	$14.57	$14.57	$14.57	$14.57	493
2018-12-24	$14.63	$14.63	$14.57	$14.57	$14.57	563
2018-12-21	$15.38	$15.38	$14.77	$14.77	$14.77	359
2018-12-20	$15.51	$15.51	$15.22	$15.22	$15.22	920
2018-12-19	$15.53	$15.53	$15.53	$15.53	$15.53	89
2018-12-18	$15.53	$15.53	$15.53	$15.53	$15.53	125
2018-12-17	$15.65	$15.65	$15.36	$15.36	$15.36	486
2018-12-14	$16.19	$16.39	$15.98	$15.98	$15.98	781
2018-12-13	$16.21	$16.21	$16.21	$16.21	$16.21	102
2018-12-12	$16.32	$16.32	$16.14	$16.19	$16.19	856
2018-12-11	$15.80	$16.44	$15.80	$16.44	$16.44	604
2018-12-10	$15.94	$15.94	$15.34	$15.34	$15.34	358
2018-12-07	$15.60	$15.65	$15.60	$15.65	$15.65	868
2018-12-06	$15.21	$15.70	$15.21	$15.70	$15.70	3,852
2018-12-04	$15.92	$16.51	$15.64	$16.10	$16.10	1,626
2018-12-03	$15.90	$15.93	$15.90	$15.93	$15.93	1,863
2018-11-30	$16.19	$16.19	$15.94	$15.94	$15.94	394
2018-11-29	$16.54	$16.54	$16.54	$16.54	$16.54	47
2018-11-28	$16.54	$16.54	$16.54	$16.54	$16.54	283
2018-11-27	$16.29	$16.29	$15.81	$15.81	$15.81	436
2018-11-26	$16.45	$16.45	$16.10	$16.10	$16.10	1,242
2018-11-21	$14.62	$14.62	$14.08	$14.62	$14.62	497
2018-11-20	$14.18	$14.52	$14.18	$14.52	$14.52	509
2018-11-19	$13.73	$14.10	$13.64	$13.65	$13.65	960
2018-11-16	$13.91	$13.91	$13.91	$13.91	$13.91	126
2018-11-15	$13.87	$13.91	$13.87	$13.91	$13.91	763
2018-11-14	$14.68	$14.68	$14.68	$14.68	$14.68	46
2018-11-13	$14.68	$14.68	$14.68	$14.68	$14.68	256
2018-11-09	$14.68	$14.68	$14.68	$14.68	$14.68	105
2018-11-08	$14.77	$14.77	$14.77	$14.77	$14.77	268
2018-11-07	$14.67	$14.67	$14.67	$14.67	$14.67	250
2018-11-06	$14.36	$14.36	$14.36	$14.36	$14.36	81
2018-11-05	$14.41	$14.41	$14.35	$14.36	$14.36	626
2018-11-01	$14.60	$14.65	$14.60	$14.65	$14.65	1,285
2018-10-31	$15.09	$15.09	$15.09	$15.09	$15.09	735
2018-10-30	$14.66	$14.66	$14.35	$14.35	$14.35	551
2018-10-29	$14.35	$14.57	$14.35	$14.57	$14.57	304
2018-10-26	$14.81	$14.81	$14.81	$14.81	$14.81	145
2018-10-24	$15.63	$15.63	$15.04	$15.04	$15.04	512
2018-10-23	$15.70	$15.70	$15.70	$15.70	$15.70	737
2018-10-22	$15.72	$15.72	$15.10	$15.10	$15.10	555
2018-10-19	$15.72	$15.72	$15.50	$15.50	$15.50	3,818
2018-10-18	$15.25	$15.25	$15.19	$15.19	$15.19	250
2018-10-17	$15.39	$15.39	$15.33	$15.33	$15.33	273
2018-10-16	$15.53	$15.85	$15.53	$15.85	$15.85	1,035
2018-10-15	$15.73	$15.73	$15.49	$15.73	$15.73	1,136
2018-10-12	$15.82	$16.05	$15.49	$16.05	$16.05	2,188
2018-10-11	$16.59	$16.59	$16.59	$16.59	$16.59	135
2018-10-10	$16.04	$16.59	$16.04	$16.59	$16.59	2,165
2018-10-09	$16.07	$16.07	$15.87	$15.95	$15.95	2,214
2018-10-08	$16.55	$16.55	$16.26	$16.26	$16.26	1,670
2018-10-05	$16.91	$16.91	$16.91	$16.91	$16.91	218
2018-10-04	$16.46	$16.46	$16.09	$16.09	$16.09	1,769
2018-10-03	$15.71	$15.71	$15.71	$15.71	$15.71	24
2018-10-02	$15.75	$15.98	$15.71	$15.71	$15.71	2,937
2018-10-01	$15.95	$16.04	$15.95	$15.95	$15.95	1,716
2018-09-28	$15.79	$16.03	$15.55	$16.03	$16.03	782
2018-09-27	$15.44	$15.44	$15.44	$15.44	$15.44	314
2018-09-26	$15.57	$16.09	$15.44	$15.44	$15.44	1,259
2018-09-25	$15.50	$15.50	$15.50	$15.50	$15.50	894
2018-09-24	$15.24	$15.44	$15.22	$15.35	$15.35	30,283
2018-09-21	$15.17	$15.17	$15.17	$15.17	$15.17	93
2018-09-20	$15.17	$15.17	$15.17	$15.17	$15.17	185
2018-09-19	$15.59	$15.59	$15.43	$15.43	$15.43	327
2018-09-18	$15.03	$15.28	$15.03	$15.28	$15.28	700
2018-09-17	$14.92	$14.92	$14.84	$14.84	$14.84	335
2018-09-14	$14.66	$14.66	$14.66	$14.66	$14.66	280
2018-09-13	$14.99	$14.99	$14.54	$14.54	$14.54	636
2018-09-12	$14.95	$14.95	$14.44	$14.44	$14.44	834
2018-09-11	$14.31	$14.31	$14.31	$14.31	$14.31	117
2018-09-10	$14.31	$14.31	$14.31	$14.31	$14.31	209
2018-09-07	$14.31	$14.31	$14.31	$14.31	$14.31	865
2018-09-06	$14.48	$14.48	$14.48	$14.48	$14.48	714
2018-09-05	$14.68	$14.68	$14.30	$14.49	$14.49	826
2018-09-04	$14.72	$14.72	$14.27	$14.27	$14.27	3,892
2018-08-31	$14.77	$14.77	$14.27	$14.27	$14.27	1,843
2018-08-30	$14.19	$14.19	$14.19	$14.19	$14.19	369
2018-08-29	$14.75	$14.75	$14.39	$14.39	$14.39	1,910
2018-08-28	$14.43	$14.43	$14.15	$14.15	$14.15	3,188
2018-08-27	$14.50	$14.50	$14.50	$14.50	$14.50	83
2018-08-24	$14.51	$14.51	$14.07	$14.50	$14.50	868
2018-08-23	$13.93	$13.93	$13.93	$13.93	$13.93	230
2018-08-22	$14.16	$14.16	$13.94	$13.99	$13.99	535
2018-08-21	$14.01	$14.01	$14.01	$14.01	$14.01	298
2018-08-20	$14.32	$14.55	$14.32	$14.55	$14.55	489
2018-08-17	$14.04	$14.04	$14.04	$14.04	$14.04	193
2018-08-16	$14.35	$14.35	$14.35	$14.35	$14.35	473
2018-08-15	$14.65	$14.75	$14.65	$14.75	$14.75	378
2018-08-14	$14.61	$14.61	$14.35	$14.61	$14.61	830
2018-08-13	$14.94	$14.94	$14.94	$14.94	$14.94	105
2018-08-10	$14.94	$14.94	$14.94	$14.94	$14.94	209
2018-08-09	$15.00	$15.00	$14.60	$14.60	$14.60	927
2018-08-08	$14.76	$15.00	$14.76	$15.00	$15.00	795
2018-08-07	$14.52	$14.52	$14.27	$14.27	$14.27	1,806
2018-08-06	$14.23	$14.23	$14.23	$14.23	$14.23	122
2018-08-03	$14.22	$14.22	$14.22	$14.22	$14.22	276
2018-08-02	$13.60	$13.60	$13.60	$13.60	$13.60	70
2018-08-01	$13.60	$13.60	$13.60	$13.60	$13.60	616
2018-07-31	$13.78	$13.78	$13.78	$13.78	$13.78	174
2018-07-30	$13.58	$13.78	$13.58	$13.78	$13.78	1,375
2018-07-27	$13.91	$14.35	$13.91	$14.13	$14.13	917
2018-07-26	$14.04	$14.04	$14.04	$14.04	$14.04	118
2018-07-25	$13.96	$14.04	$13.96	$14.04	$14.04	1,044
2018-07-24	$14.53	$14.53	$14.50	$14.50	$14.50	421
2018-07-20	$14.26	$14.26	$14.26	$14.26	$14.26	264
2018-07-19	$13.99	$13.99	$13.99	$13.99	$13.99	169
2018-07-18	$14.45	$14.45	$13.99	$13.99	$13.99	746
2018-07-17	$14.01	$14.01	$14.01	$14.01	$14.01	483
2018-07-16	$13.97	$14.37	$13.97	$14.37	$14.37	535
2018-07-13	$13.89	$13.89	$13.89	$13.89	$13.89	316
2018-07-12	$14.25	$14.25	$14.25	$14.25	$14.25	137
2018-07-11	$14.30	$14.30	$13.90	$14.25	$14.25	757
2018-07-10	$14.33	$14.33	$14.10	$14.28	$14.28	1,536
2018-07-06	$14.18	$14.18	$14.15	$14.15	$14.15	652
2018-07-05	$13.77	$13.77	$13.77	$13.77	$13.77	284
2018-07-03	$13.78	$13.78	$13.78	$13.78	$13.78	183
2018-06-29	$13.64	$13.64	$13.64	$13.64	$13.64	355
2018-06-28	$13.93	$14.20	$13.93	$14.10	$14.10	3,374
2018-06-27	$14.13	$14.13	$14.08	$14.08	$14.08	684
2018-06-26	$14.01	$14.01	$13.65	$13.65	$13.65	1,429
2018-06-25	$13.69	$13.69	$13.69	$13.69	$13.69	164
2018-06-22	$13.85	$14.23	$13.65	$13.96	$13.96	1,915
2018-06-21	$14.00	$14.19	$14.00	$14.09	$14.09	1,493
2018-06-20	$14.09	$14.09	$14.09	$14.09	$14.09	273
2018-06-19	$14.12	$14.12	$14.12	$14.12	$14.12	268
2018-06-18	$13.85	$13.85	$13.85	$13.85	$13.85	942
2018-06-15	$13.58	$13.93	$13.58	$13.93	$13.93	1,384
2018-06-14	$14.14	$14.14	$14.14	$14.14	$14.14	85
2018-06-13	$13.95	$14.14	$13.95	$14.14	$14.14	306
2018-06-12	$14.10	$14.10	$14.10	$14.10	$14.10	86
2018-06-11	$14.20	$14.41	$14.10	$14.10	$14.10	18,143
2018-06-08	$13.88	$14.13	$13.63	$14.07	$14.07	49,623
2018-06-07	$13.49	$13.94	$13.49	$13.94	$13.94	264
2018-06-06	$13.74	$13.74	$13.74	$13.74	$13.74	446
2018-06-05	$13.67	$14.07	$13.67	$14.07	$14.07	594
2018-06-04	$13.81	$13.84	$13.81	$13.84	$13.84	672
2018-06-01	$13.56	$13.81	$13.56	$13.81	$13.81	1,550
2018-05-31	$14.01	$14.01	$13.60	$13.60	$13.60	591
2018-05-30	$13.63	$14.10	$13.63	$13.98	$13.98	1,906
2018-05-29	$14.10	$14.10	$14.10	$14.10	$14.10	627
2018-05-25	$13.60	$13.60	$13.25	$13.25	$13.25	416
2018-05-24	$13.21	$13.21	$13.21	$13.21	$13.21	288
2018-05-23	$13.33	$13.33	$13.33	$13.33	$13.33	246
2018-05-22	$13.31	$13.31	$13.21	$13.21	$13.21	448
2018-05-21	$13.34	$13.34	$13.30	$13.30	$13.30	1,713
2018-05-18	$13.20	$13.20	$13.20	$13.20	$13.20	172
2018-05-17	$13.55	$13.55	$13.15	$13.20	$13.20	1,241
2018-05-16	$13.52	$13.52	$13.20	$13.20	$13.20	500
2018-05-15	$13.02	$13.02	$13.02	$13.02	$13.02	105
2018-05-14	$12.96	$13.02	$12.92	$13.02	$13.02	1,903
2018-05-11	$13.40	$13.57	$13.09	$13.57	$13.57	919
2018-05-10	$13.71	$13.91	$13.71	$13.91	$13.91	2,655
2018-05-09	$13.76	$13.76	$13.76	$13.76	$13.76	858
2018-05-08	$13.97	$13.97	$13.97	$13.97	$13.97	345
2018-05-07	$14.11	$14.11	$14.11	$14.11	$14.11	193
2018-05-04	$14.11	$14.11	$14.11	$14.11	$14.11	981
2018-05-03	$14.05	$14.05	$14.05	$14.05	$14.05	500
2018-05-02	$14.04	$14.04	$14.04	$14.04	$14.04	219
2018-05-01	$14.04	$14.09	$14.04	$14.06	$14.06	1,385
2018-04-30	$14.55	$14.55	$14.09	$14.33	$14.33	769
2018-04-27	$14.50	$14.50	$14.50	$14.50	$14.50	306
2018-04-26	$14.34	$14.34	$14.34	$14.34	$14.34	325
2018-04-25	$13.68	$13.91	$13.68	$13.85	$13.85	1,277
2018-04-24	$12.99	$12.99	$12.99	$12.99	$12.99	385
2018-04-23	$14.26	$14.26	$14.26	$14.26	$14.26	142
2018-04-20	$13.64	$14.26	$13.64	$14.26	$14.26	282
2018-04-19	$14.79	$14.79	$14.79	$14.79	$14.79	102
2018-04-18	$14.35	$14.79	$14.35	$14.79	$14.79	786
2018-04-17	$14.21	$14.21	$14.21	$14.21	$14.21	118
2018-04-16	$13.50	$13.93	$13.50	$13.93	$13.93	509
2018-04-13	$13.74	$13.74	$13.69	$13.69	$13.69	809
2018-04-12	$13.81	$13.81	$13.81	$13.81	$13.81	228
2018-04-11	$14.13	$14.13	$14.13	$14.13	$14.13	99
2018-04-10	$14.10	$14.13	$13.94	$14.13	$14.13	2,408
2018-04-09	$14.51	$14.56	$14.51	$14.56	$14.56	1,057
2018-04-06	$13.84	$14.27	$13.84	$14.27	$14.27	770
2018-04-05	$14.04	$14.04	$14.04	$14.04	$14.04	34
2018-04-04	$13.97	$14.04	$13.97	$14.04	$14.04	1,772
2018-04-03	$14.10	$14.10	$14.05	$14.05	$14.05	1,186
2018-04-02	$13.88	$13.98	$13.43	$13.43	$13.43	572
2018-03-29	$14.39	$14.47	$13.94	$14.47	$14.47	1,406
2018-03-28	$14.08	$14.08	$14.08	$14.08	$14.08	44
2018-03-27	$13.91	$14.08	$13.91	$14.08	$14.08	420
2018-03-26	$13.56	$13.56	$13.56	$13.56	$13.56	163
2018-03-23	$13.99	$14.12	$13.56	$13.56	$13.56	1,031
2018-03-22	$14.10	$14.26	$13.83	$14.26	$14.26	1,713
2018-03-21	$13.89	$13.89	$13.89	$13.89	$13.89	491
2018-03-20	$14.31	$14.39	$14.16	$14.39	$14.39	979
2018-03-19	$14.38	$14.38	$14.38	$14.38	$14.38	167
2018-03-15	$14.34	$14.39	$14.14	$14.39	$14.39	810
2018-03-14	$14.12	$14.39	$13.84	$13.84	$13.84	1,272
2018-03-12	$13.90	$14.15	$13.90	$14.15	$14.15	612
2018-03-09	$14.13	$14.13	$13.97	$13.97	$13.97	730
2018-03-08	$14.40	$14.63	$14.20	$14.63	$14.63	1,032
2018-03-07	$14.32	$14.32	$14.32	$14.32	$14.32	155
2018-03-06	$13.91	$14.11	$13.91	$14.11	$14.11	659
2018-03-05	$13.87	$14.02	$13.76	$14.02	$14.02	891
2018-03-02	$13.68	$13.75	$13.24	$13.75	$13.75	604
2018-03-01	$14.10	$14.10	$13.50	$14.10	$14.10	1,201
2018-02-28	$14.25	$14.25	$14.25	$14.25	$14.25	486
2018-02-27	$13.61	$13.61	$13.61	$13.61	$13.61	185
2018-02-26	$14.13	$14.13	$14.13	$14.13	$14.13	1,940
2018-02-23	$13.59	$13.92	$13.59	$13.92	$13.92	3,182
2018-02-22	$14.05	$14.08	$13.58	$13.84	$13.84	34,882
2018-02-21	$14.50	$14.50	$14.50	$14.50	$14.50	842
2018-02-20	$13.48	$13.59	$13.32	$13.49	$13.49	44,871
2018-02-16	$13.67	$13.74	$13.33	$13.74	$13.74	1,259
2018-02-15	$13.76	$13.76	$13.76	$13.76	$13.76	1,214
2018-02-14	$13.78	$13.78	$13.78	$13.78	$13.78	254
2018-02-13	$13.52	$13.52	$13.52	$13.52	$13.52	110
2018-02-12	$13.68	$13.68	$13.68	$13.68	$13.68	261
2018-02-09	$13.51	$13.54	$12.63	$13.54	$13.54	2,663
2018-02-08	$13.14	$13.14	$13.14	$13.14	$13.14	100
2018-02-07	$13.70	$13.75	$13.70	$13.75	$13.75	1,196
2018-02-05	$13.10	$13.10	$13.10	$13.10	$13.10	450
2018-02-02	$11.68	$11.73	$11.68	$11.73	$11.73	876
2018-02-01	$11.69	$11.69	$11.69	$11.69	$11.69	4,154
2018-01-31	$12.02	$12.02	$12.02	$12.02	$12.02	304
2018-01-30	$11.90	$12.04	$11.90	$11.99	$11.99	2,583
2018-01-29	$11.90	$11.90	$11.90	$11.90	$11.90	133
2018-01-25	$11.79	$11.79	$11.79	$11.79	$11.79	704
2018-01-24	$11.91	$11.99	$11.91	$11.99	$11.99	915
2018-01-23	$11.67	$11.67	$11.67	$11.67	$11.67	1,213
2018-01-22	$11.93	$12.04	$11.93	$12.04	$12.04	2,383
2018-01-19	$11.95	$11.95	$11.95	$11.95	$11.95	649
2018-01-18	$12.08	$12.08	$12.08	$12.08	$12.08	284
2018-01-17	$12.06	$12.08	$12.06	$12.08	$12.08	1,410
2018-01-12	$11.99	$11.99	$11.79	$11.99	$11.99	3,277
2018-01-11	$12.00	$12.00	$12.00	$12.00	$12.00	397
2018-01-10	$12.11	$12.11	$12.11	$12.11	$12.11	86
2018-01-09	$12.11	$12.11	$12.11	$12.11	$12.11	230
2018-01-08	$12.14	$12.14	$12.11	$12.11	$12.11	3,062
2018-01-05	$11.66	$11.66	$11.66	$11.66	$11.66	176
2018-01-04	$11.82	$11.82	$11.66	$11.66	$11.66	578
2018-01-03	$11.94	$11.94	$11.89	$11.89	$11.89	997
2018-01-02	$11.73	$11.94	$11.73	$11.94	$11.94	1,166
2017-12-28	$11.84	$11.84	$11.84	$11.84	$11.84	99
2017-12-27	$11.84	$11.84	$11.84	$11.84	$11.84	307
2017-12-22	$12.00	$12.00	$12.00	$12.00	$12.00	76
2017-12-21	$12.00	$12.00	$12.00	$12.00	$12.00	449
2017-12-20	$12.09	$12.44	$11.89	$12.44	$12.44	712
2017-12-19	$12.15	$12.30	$12.01	$12.01	$12.01	794
2017-12-18	$11.66	$11.66	$11.45	$11.45	$11.45	530
2017-12-15	$11.32	$11.46	$11.17	$11.17	$11.17	4,791
2017-12-13	$11.38	$11.38	$11.11	$11.11	$11.11	5,408
2017-12-12	$11.35	$11.35	$11.05	$11.05	$11.05	511
2017-12-11	$11.20	$11.20	$11.20	$11.20	$11.20	43
2017-12-07	$11.20	$11.20	$11.20	$11.20	$11.20	1,314
2017-12-06	$11.04	$11.07	$10.75	$11.07	$11.07	2,564
2017-12-05	$11.08	$11.12	$10.97	$10.97	$10.97	1,669
2017-12-04	$11.26	$11.26	$10.97	$10.97	$10.97	2,240
2017-12-01	$11.08	$11.08	$11.08	$11.08	$11.08	897
2017-11-30	$11.40	$11.59	$11.40	$11.59	$11.59	1,063
2017-11-29	$11.23	$11.23	$11.23	$11.23	$11.23	216
2017-11-28	$11.21	$11.21	$11.21	$11.21	$11.21	1,317
2017-11-27	$11.05	$11.20	$11.05	$11.20	$11.20	2,806
2017-11-22	$10.93	$10.93	$10.93	$10.93	$10.93	100
2017-11-21	$11.06	$11.20	$11.06	$11.20	$11.20	538
2017-11-20	$10.61	$10.61	$10.61	$10.61	$10.61	38
2017-11-17	$10.61	$10.61	$10.61	$10.61	$10.61	50
2017-11-16	$10.61	$10.61	$10.61	$10.61	$10.61	249
2017-11-15	$10.56	$10.73	$10.56	$10.73	$10.73	386
2017-11-14	$10.74	$10.80	$10.60	$10.80	$10.80	4,265
2017-11-13	$11.06	$11.06	$11.06	$11.06	$11.06	8
2017-11-10	$10.60	$11.06	$10.60	$11.06	$11.06	508
2017-11-09	$10.83	$10.83	$10.82	$10.82	$10.82	394
2017-11-08	$10.60	$10.88	$10.60	$10.88	$10.88	345
2017-11-07	$10.83	$10.83	$10.83	$10.83	$10.83	950
2017-11-06	$11.90	$11.90	$10.97	$10.97	$10.97	1,772
2017-11-03	$11.65	$11.68	$11.65	$11.68	$11.68	311
2017-11-02	$11.33	$11.39	$11.33	$11.39	$11.39	650
2017-11-01	$11.40	$11.40	$11.40	$11.40	$11.40	284
2017-10-31	$10.92	$11.21	$10.92	$11.21	$11.21	567
2017-10-30	$11.25	$11.25	$11.25	$11.25	$11.25	329
2017-10-27	$11.36	$11.36	$11.36	$11.36	$11.36	265
2017-10-25	$11.81	$11.81	$10.71	$11.81	$11.81	1,862
2017-10-24	$11.63	$11.63	$11.58	$11.63	$11.63	1,744
2017-10-23	$11.25	$11.25	$11.25	$11.25	$11.25	183
2017-10-20	$11.45	$11.45	$11.45	$11.45	$11.45	115
2017-10-19	$11.30	$11.30	$11.03	$11.29	$11.29	24,187
2017-10-18	$11.45	$11.45	$11.45	$11.45	$11.45	4,113
2017-10-17	$11.70	$11.70	$11.70	$11.70	$11.70	9
2017-10-16	$11.70	$11.70	$11.70	$11.70	$11.70	757
2017-10-13	$11.71	$11.71	$11.71	$11.71	$11.71	94
2017-10-12	$11.68	$11.71	$11.55	$11.71	$11.71	2,210
2017-10-11	$11.39	$11.74	$11.39	$11.74	$11.74	17,866
2017-10-10	$11.66	$11.66	$11.66	$11.66	$11.66	228
2017-10-09	$11.64	$11.64	$11.64	$11.64	$11.64	1,305
2017-10-06	$11.68	$12.08	$11.68	$12.08	$12.08	400
2017-10-05	$11.57	$11.57	$11.57	$11.57	$11.57	305
2017-10-04	$11.34	$11.34	$11.34	$11.34	$11.34	263
2017-10-03	$11.63	$11.63	$11.63	$11.63	$11.63	223
2017-10-02	$11.43	$11.43	$11.43	$11.43	$11.43	208
2017-09-29	$10.90	$10.90	$10.90	$10.90	$10.90	170
2017-09-28	$10.94	$10.94	$10.94	$10.94	$10.94	124
2017-09-27	$10.97	$10.97	$10.97	$10.97	$10.97	290
2017-09-26	$11.05	$11.05	$10.82	$10.82	$10.82	649
2017-09-25	$11.04	$11.04	$11.04	$11.04	$11.04	27
2017-09-22	$11.04	$11.04	$11.04	$11.04	$11.04	315
2017-09-21	$11.10	$11.10	$10.96	$11.10	$11.10	754
2017-09-20	$11.46	$11.46	$11.46	$11.46	$11.46	1
2017-09-19	$11.46	$11.46	$11.46	$11.46	$11.46	0
2017-09-18	$11.46	$11.46	$11.41	$11.46	$11.46	1,581
2017-09-15	$11.44	$11.44	$11.44	$11.44	$11.44	794
2017-09-14	$11.46	$11.46	$11.46	$11.46	$11.46	300
2017-09-13	$11.42	$11.42	$11.42	$11.42	$11.42	422
2017-09-12	$11.58	$11.58	$11.44	$11.44	$11.44	1,144
2017-09-11	$11.52	$11.52	$11.52	$11.52	$11.52	0
2017-09-08	$11.51	$11.52	$11.51	$11.52	$11.52	390
2017-09-07	$11.56	$11.56	$11.42	$11.42	$11.42	479
2017-09-06	$12.01	$12.01	$12.01	$12.01	$12.01	193
2017-09-05	$11.14	$11.14	$11.14	$11.14	$11.14	238
2017-09-01	$11.71	$11.71	$11.71	$11.71	$11.71	104
2017-08-31	$11.67	$11.67	$11.42	$11.42	$11.42	430
2017-08-30	$11.76	$11.76	$11.76	$11.76	$11.76	8
2017-08-29	$11.76	$11.76	$11.76	$11.76	$11.76	12
2017-08-28	$11.73	$11.76	$11.47	$11.76	$11.76	1,688
2017-08-25	$11.70	$11.85	$11.70	$11.85	$11.85	1,227
2017-08-24	$11.41	$11.41	$11.41	$11.41	$11.41	0
2017-08-23	$11.70	$11.70	$11.41	$11.41	$11.41	285
2017-08-22	$11.56	$11.56	$11.56	$11.56	$11.56	1,449
2017-08-21	$11.61	$11.61	$11.61	$11.61	$11.61	214
2017-08-18	$11.47	$11.47	$11.47	$11.47	$11.47	690
2017-08-17	$11.41	$11.41	$11.29	$11.29	$11.29	369
2017-08-16	$11.52	$11.52	$11.52	$11.52	$11.52	66
2017-08-15	$11.52	$11.52	$11.52	$11.52	$11.52	0
2017-08-14	$11.52	$11.52	$11.52	$11.52	$11.52	144
2017-08-11	$11.78	$11.80	$11.58	$11.80	$11.80	1,131
2017-08-10	$11.74	$11.74	$11.74	$11.74	$11.74	0
2017-08-09	$11.74	$11.74	$11.74	$11.74	$11.74	0
2017-08-08	$11.74	$11.74	$11.74	$11.74	$11.74	399
2017-08-07	$11.86	$11.86	$11.86	$11.86	$11.86	430
2017-08-04	$12.09	$12.09	$12.09	$12.09	$12.09	162
2017-08-03	$11.95	$11.95	$11.95	$11.95	$11.95	0
2017-08-02	$11.95	$11.95	$11.83	$11.95	$11.95	548
2017-08-01	$12.63	$12.63	$12.58	$12.58	$12.58	298
2017-07-31	$11.79	$11.79	$11.79	$11.79	$11.79	158
2017-07-28	$12.10	$12.10	$12.10	$12.10	$12.10	132
2017-07-27	$12.10	$12.10	$12.10	$12.10	$12.10	111
2017-07-26	$12.41	$12.41	$12.10	$12.10	$12.10	335
2017-07-25	$12.38	$12.38	$12.38	$12.38	$12.38	96
2017-07-24	$12.38	$12.38	$12.38	$12.38	$12.38	193
2017-07-21	$12.24	$12.24	$12.24	$12.24	$12.24	86
2017-07-20	$12.55	$12.55	$12.24	$12.24	$12.24	781
2017-07-19	$12.35	$12.35	$12.35	$12.35	$12.35	562
2017-07-18	$12.22	$12.22	$11.91	$11.91	$11.91	1,940
2017-07-17	$11.78	$11.78	$11.78	$11.78	$11.78	1,146
2017-07-14	$11.95	$11.95	$11.95	$11.95	$11.95	27
2017-07-13	$11.95	$11.95	$11.95	$11.95	$11.95	527
2017-07-12	$11.05	$11.05	$11.05	$11.05	$11.05	0
2017-07-11	$11.05	$11.05	$11.05	$11.05	$11.05	0
2017-07-10	$11.34	$11.34	$11.05	$11.05	$11.05	4,397
2017-07-07	$11.14	$11.39	$11.14	$11.39	$11.39	772
2017-07-06	$11.62	$11.62	$11.62	$11.62	$11.62	0
2017-07-05	$11.62	$11.62	$11.62	$11.62	$11.62	5
2017-06-30	$11.62	$11.62	$11.62	$11.62	$11.62	366
2017-06-29	$11.65	$11.65	$11.65	$11.65	$11.65	388
2017-06-28	$11.81	$11.81	$11.81	$11.81	$11.81	174
2017-06-27	$11.92	$11.92	$11.92	$11.92	$11.92	0
2017-06-26	$11.92	$11.92	$11.92	$11.92	$11.92	1,142
2017-06-23	$11.59	$11.59	$11.59	$11.59	$11.59	2
2017-06-22	$11.59	$11.59	$11.59	$11.59	$11.59	115
2017-06-21	$11.64	$11.64	$11.64	$11.64	$11.64	6
2017-06-20	$11.64	$11.64	$11.64	$11.64	$11.64	100
2017-06-19	$11.67	$11.67	$11.37	$11.37	$11.37	865
2017-06-16	$11.57	$11.57	$11.43	$11.57	$11.57	911
2017-06-15	$11.29	$11.29	$11.29	$11.29	$11.29	0
2017-06-14	$11.34	$11.34	$11.29	$11.29	$11.29	1,605
2017-06-13	$11.31	$11.37	$11.31	$11.37	$11.37	533
2017-06-12	$10.96	$10.96	$10.96	$10.96	$10.96	28
2017-06-09	$10.96	$10.96	$10.96	$10.96	$10.96	100
2017-06-08	$11.07	$11.07	$11.07	$11.07	$11.07	195
2017-06-07	$10.99	$10.99	$10.99	$10.99	$10.99	5
2017-06-06	$10.99	$10.99	$10.99	$10.99	$10.99	179
2017-06-05	$11.20	$11.20	$11.20	$11.20	$11.20	0
2017-06-02	$11.20	$11.20	$11.20	$11.20	$11.20	0
2017-06-01	$11.20	$11.20	$11.20	$11.20	$11.20	0
2017-05-31	$11.25	$11.25	$11.20	$11.20	$11.20	907
2017-05-30	$11.08	$11.08	$10.89	$10.89	$10.89	522
2017-05-26	$10.73	$10.88	$10.73	$10.88	$10.88	340
2017-05-25	$10.76	$10.76	$10.76	$10.76	$10.76	157
2017-05-24	$10.67	$10.67	$10.67	$10.67	$10.67	4,388
2017-05-23	$10.92	$10.95	$10.92	$10.95	$10.95	3,584
2017-05-22	$10.43	$10.43	$10.43	$10.43	$10.43	0
2017-05-19	$10.43	$10.43	$10.43	$10.43	$10.43	0
2017-05-18	$10.43	$10.43	$10.43	$10.43	$10.43	10
2017-05-17	$10.78	$10.78	$10.43	$10.43	$10.43	1,560
2017-05-16	$10.46	$10.60	$10.46	$10.60	$10.60	1,242
2017-05-15	$10.51	$10.51	$10.51	$10.51	$10.51	357
2017-05-12	$11.25	$11.25	$11.25	$11.25	$11.25	0
2017-05-11	$11.25	$11.25	$11.25	$11.25	$11.25	21,668
2017-05-10	$11.56	$11.56	$11.29	$11.56	$11.56	2,297
2017-05-09	$11.22	$11.22	$11.22	$11.22	$11.22	155
2017-05-08	$11.60	$12.49	$11.60	$12.49	$12.49	2,988
2017-05-05	$11.16	$11.16	$11.16	$11.16	$11.16	0
2017-05-04	$11.16	$11.16	$11.16	$11.16	$11.16	0
2017-05-03	$11.16	$11.16	$11.16	$11.16	$11.16	0
2017-05-02	$11.16	$11.16	$11.16	$11.16	$11.16	93
2017-05-01	$11.16	$11.16	$11.16	$11.16	$11.16	11
2017-04-28	$11.16	$11.16	$11.16	$11.16	$11.16	7
2017-04-27	$11.16	$11.16	$11.16	$11.16	$11.16	457
2017-04-26	$11.23	$11.23	$11.23	$11.23	$11.23	0
2017-04-25	$11.24	$11.24	$11.23	$11.23	$11.23	266
2017-04-24	$11.21	$11.51	$11.21	$11.51	$11.51	634
2017-04-21	$10.92	$10.92	$10.92	$10.92	$10.92	144
2017-04-20	$11.26	$11.26	$11.26	$11.26	$11.26	0
2017-04-19	$11.26	$11.26	$11.26	$11.26	$11.26	246
2017-04-18	$10.99	$10.99	$10.99	$10.99	$10.99	76
2017-04-17	$10.99	$10.99	$10.99	$10.99	$10.99	0
2017-04-13	$11.15	$11.15	$10.99	$10.99	$10.99	375
2017-04-12	$11.15	$11.15	$11.15	$11.15	$11.15	5
2017-04-11	$11.15	$11.15	$11.15	$11.15	$11.15	0
2017-04-10	$11.15	$11.15	$11.15	$11.15	$11.15	4
2017-04-07	$11.15	$11.15	$11.15	$11.15	$11.15	314
2017-04-06	$11.24	$11.24	$11.24	$11.24	$11.24	0
2017-04-05	$11.24	$11.24	$11.24	$11.24	$11.24	146
2017-04-04	$11.40	$11.40	$11.40	$11.40	$11.40	103
2017-04-03	$11.81	$11.81	$11.81	$11.81	$11.81	103
2017-03-31	$11.31	$11.31	$11.31	$11.31	$11.31	212
2017-03-30	$11.43	$11.43	$11.43	$11.43	$11.43	430
2017-03-29	$11.21	$11.64	$11.21	$11.64	$11.64	541
2017-03-28	$11.25	$11.25	$11.25	$11.25	$11.25	10
2017-03-27	$11.25	$11.25	$11.25	$11.25	$11.17	202
2017-03-24	$11.29	$11.29	$11.29	$11.29	$11.21	0
2017-03-23	$11.29	$11.29	$11.07	$11.29	$11.21	1,450
2017-03-22	$11.16	$11.30	$11.16	$11.30	$11.22	485
2017-03-21	$11.16	$11.16	$11.16	$11.16	$11.08	55
2017-03-20	$11.16	$11.16	$11.16	$11.16	$11.08	436
2017-03-17	$11.30	$11.30	$11.30	$11.30	$11.22	0
2017-03-16	$11.09	$11.30	$11.09	$11.30	$11.22	1,069
2017-03-15	$10.92	$11.34	$10.92	$11.34	$11.26	1,397
2017-03-14	$11.21	$11.21	$11.21	$11.21	$11.13	1,722
2017-03-13	$11.18	$11.18	$11.18	$11.18	$11.10	162
2017-03-10	$11.01	$11.01	$11.01	$11.01	$10.93	0
2017-03-09	$11.01	$11.01	$11.01	$11.01	$10.93	911
2017-03-08	$10.70	$10.70	$10.69	$10.69	$10.61	1,814
2017-03-07	$10.92	$10.92	$10.90	$10.90	$10.82	753
2017-03-06	$11.04	$11.04	$11.04	$11.04	$10.96	84
2017-03-03	$11.04	$11.04	$11.04	$11.04	$10.96	856
2017-03-02	$11.25	$11.25	$11.05	$11.05	$10.97	5,241
2017-03-01	$10.72	$10.72	$10.72	$10.72	$10.64	7
2017-02-28	$10.72	$10.72	$10.72	$10.72	$10.64	125
2017-02-27	$10.91	$10.91	$10.91	$10.91	$10.83	55
2017-02-24	$10.94	$10.94	$10.63	$10.91	$10.83	1,375
2017-02-23	$11.12	$11.12	$11.12	$11.12	$11.04	91
2017-02-22	$11.12	$11.12	$11.12	$11.12	$11.04	0
2017-02-21	$11.12	$11.12	$11.12	$11.12	$11.04	329
2017-02-17	$11.28	$11.34	$11.03	$11.34	$11.26	2,550
2017-02-16	$11.41	$11.41	$11.35	$11.35	$11.27	408
2017-02-15	$11.35	$11.35	$11.05	$11.21	$11.13	694
2017-02-14	$11.13	$11.13	$11.13	$11.13	$11.05	4
2017-02-13	$11.13	$11.13	$11.13	$11.13	$11.05	882
2017-02-10	$11.03	$11.16	$11.03	$11.16	$11.08	1,455
2017-02-09	$10.99	$10.99	$10.99	$10.99	$10.91	0
2017-02-08	$10.96	$10.99	$10.96	$10.99	$10.91	853
2017-02-07	$10.45	$10.45	$10.45	$10.45	$10.38	0
2017-02-06	$10.16	$10.45	$10.16	$10.45	$10.38	876
2017-02-03	$10.21	$10.60	$10.21	$10.60	$10.53	1,002
2017-02-02	$11.05	$11.05	$10.40	$10.40	$10.33	301
2017-02-01	$11.19	$11.19	$11.19	$11.19	$11.11	216
2017-01-31	$11.21	$11.21	$11.21	$11.21	$11.13	514
2017-01-30	$11.43	$11.46	$11.31	$11.46	$11.38	982
2017-01-27	$11.37	$11.37	$11.07	$11.07	$10.99	470
2017-01-26	$11.22	$11.22	$11.22	$11.22	$11.14	0
2017-01-25	$11.22	$11.22	$11.22	$11.22	$11.14	479
2017-01-24	$11.42	$11.83	$11.42	$11.42	$11.34	1,599
2017-01-23	$11.31	$11.31	$11.10	$11.10	$11.02	2,572
2017-01-20	$11.41	$11.41	$11.41	$11.41	$11.33	41
2017-01-19	$11.05	$11.41	$11.05	$11.41	$11.33	442
2017-01-18	$11.30	$11.30	$11.30	$11.30	$11.22	4,075
2017-01-17	$11.51	$11.51	$11.48	$11.48	$11.40	5,571
2017-01-13	$11.38	$11.38	$11.38	$11.38	$11.30	1,232
2017-01-12	$11.29	$11.65	$11.29	$11.65	$11.57	6,146
2017-01-11	$11.73	$11.73	$11.73	$11.73	$11.65	605
2017-01-10	$11.42	$11.78	$11.42	$11.78	$11.70	3,777
2017-01-09	$11.35	$11.44	$11.16	$11.16	$11.08	802
2017-01-06	$11.44	$11.48	$11.44	$11.48	$11.40	5,069
2017-01-05	$11.11	$11.11	$11.11	$11.11	$11.03	12
2017-01-04	$11.11	$11.11	$11.11	$11.11	$11.03	0
2017-01-03	$10.85	$11.11	$10.84	$11.11	$11.03	1,184
2016-12-30	$11.11	$11.11	$11.11	$11.11	$11.03	31
2016-12-29	$11.11	$11.11	$11.11	$11.11	$11.03	255
2016-12-28	$10.86	$10.86	$10.86	$10.86	$10.78	808
2016-12-27	$10.53	$10.53	$10.53	$10.53	$10.46	0
2016-12-23	$10.53	$10.53	$10.53	$10.53	$10.46	744
2016-12-22	$10.96	$10.96	$10.96	$10.96	$10.88	276
2016-12-21	$10.71	$10.82	$10.71	$10.71	$10.63	1,271
2016-12-20	$11.08	$11.08	$10.82	$10.82	$10.74	552
2016-12-19	$10.77	$10.77	$10.77	$10.77	$10.69	311
2016-12-16	$10.92	$10.92	$10.92	$10.92	$10.84	0
2016-12-15	$11.03	$11.03	$10.85	$10.92	$10.84	5,083
2016-12-14	$11.00	$11.00	$11.00	$11.00	$10.92	2
2016-12-13	$11.00	$11.00	$11.00	$11.00	$10.92	103
2016-12-12	$10.86	$11.00	$10.81	$11.00	$10.92	2,546
2016-12-09	$10.73	$10.73	$10.61	$10.61	$10.54	636
2016-12-08	$10.57	$10.62	$10.57	$10.62	$10.55	858
2016-12-07	$10.48	$10.48	$10.48	$10.48	$10.41	679
2016-12-06	$11.04	$11.04	$11.04	$11.04	$10.96	130
2016-12-05	$11.04	$11.04	$11.04	$11.04	$10.96	252
2016-12-02	$10.91	$10.91	$10.86	$10.86	$10.78	1,850
2016-12-01	$11.00	$11.00	$10.61	$10.62	$10.55	5,523
2016-11-30	$11.58	$11.58	$11.57	$11.57	$11.49	1,003
2016-11-29	$11.49	$11.50	$11.49	$11.50	$11.42	3,944
2016-11-28	$11.17	$11.17	$11.17	$11.17	$11.09	6
2016-11-23	$11.17	$11.17	$11.17	$11.17	$11.09	442
2016-11-22	$11.18	$11.18	$11.18	$11.18	$11.10	227
2016-11-21	$11.42	$11.42	$11.42	$11.42	$11.34	657
2016-11-18	$11.57	$11.57	$11.57	$11.57	$11.49	0
2016-11-17	$11.57	$11.57	$11.57	$11.57	$11.49	70
2016-11-16	$11.57	$11.57	$11.22	$11.57	$11.49	4,262
2016-11-15	$11.09	$11.09	$11.09	$11.09	$11.01	13
2016-11-14	$11.09	$11.09	$11.09	$11.09	$11.01	97
2016-11-11	$11.09	$11.09	$11.09	$11.09	$11.01	82
2016-11-10	$11.12	$11.12	$11.09	$11.09	$11.01	562
2016-11-09	$12.21	$12.21	$12.21	$12.21	$12.12	0
2016-11-08	$12.21	$12.21	$12.21	$12.21	$12.12	753
2016-11-07	$11.95	$11.95	$11.95	$11.95	$11.87	59
2016-11-04	$12.03	$12.03	$11.95	$11.95	$11.87	1,276
2016-11-03	$12.37	$12.37	$12.37	$12.37	$12.28	214
2016-11-02	$12.45	$12.45	$12.45	$12.45	$12.36	0
2016-11-01	$12.45	$12.45	$12.45	$12.45	$12.36	171
2016-10-31	$11.92	$11.92	$11.92	$11.92	$11.84	276
2016-10-28	$11.99	$11.99	$11.99	$11.99	$11.91	141
2016-10-27	$12.40	$12.40	$12.40	$12.40	$12.31	0
2016-10-26	$12.40	$12.40	$12.40	$12.40	$12.31	26
2016-10-25	$12.40	$12.40	$12.40	$12.40	$12.31	0
2016-10-24	$12.40	$12.40	$12.40	$12.40	$12.31	0
2016-10-21	$12.40	$12.40	$12.40	$12.40	$12.31	301
2016-10-20	$12.30	$12.30	$12.30	$12.30	$12.21	0
2016-10-19	$12.49	$12.49	$12.30	$12.30	$12.21	695
2016-10-18	$12.10	$12.10	$12.10	$12.10	$12.01	54
2016-10-17	$12.10	$12.10	$12.10	$12.10	$12.01	382
2016-10-14	$12.23	$12.78	$12.23	$12.78	$12.69	6,671
2016-10-13	$12.30	$12.30	$12.30	$12.30	$12.21	187
2016-10-12	$12.15	$12.28	$12.15	$12.28	$12.19	958
2016-10-11	$12.17	$12.17	$12.17	$12.17	$12.08	586
2016-10-10	$12.20	$12.20	$12.20	$12.20	$12.11	0
2016-10-07	$12.20	$12.20	$12.20	$12.20	$12.11	5
2016-10-06	$12.20	$12.20	$12.20	$12.20	$12.11	0
2016-10-05	$12.20	$12.20	$12.20	$12.20	$12.11	201
2016-10-04	$12.20	$12.20	$12.20	$12.20	$12.11	73
2016-10-03	$12.20	$12.20	$12.20	$12.20	$12.11	8
2016-09-30	$12.20	$12.20	$12.20	$12.20	$12.11	13
2016-09-29	$12.20	$12.20	$12.20	$12.20	$12.11	842
2016-09-28	$12.00	$12.00	$12.00	$12.00	$11.92	207
2016-09-27	$11.96	$11.96	$11.96	$11.96	$11.88	63
2016-09-26	$11.96	$11.96	$11.96	$11.96	$11.80	0
2016-09-23	$11.96	$11.96	$11.96	$11.96	$11.80	345
2016-09-22	$11.76	$11.76	$11.75	$11.75	$11.59	209
2016-09-21	$11.07	$11.07	$11.07	$11.07	$10.92	0
2016-09-20	$11.07	$11.07	$11.07	$11.07	$10.92	500
2016-09-19	$11.19	$11.19	$11.19	$11.19	$11.04	0
2016-09-16	$11.19	$11.19	$11.19	$11.19	$11.04	109
2016-09-15	$11.19	$11.19	$11.19	$11.19	$11.04	0
2016-09-14	$11.11	$14.85	$11.11	$11.19	$11.04	601
2016-09-13	$11.56	$11.56	$11.56	$11.56	$11.41	0
2016-09-12	$11.56	$11.56	$11.56	$11.56	$11.41	210
2016-09-09	$11.42	$11.42	$11.42	$11.42	$11.27	560
2016-09-08	$11.74	$11.74	$11.74	$11.74	$11.58	125
2016-09-07	$11.70	$11.70	$11.70	$11.70	$11.54	382
2016-09-06	$11.60	$11.60	$11.60	$11.60	$11.45	0
2016-09-02	$11.60	$11.60	$11.60	$11.60	$11.45	49
2016-09-01	$11.60	$11.60	$11.60	$11.60	$11.45	0
2016-08-31	$11.60	$11.60	$11.60	$11.60	$11.45	49
2016-08-30	$11.60	$11.60	$11.60	$11.60	$11.45	140
2016-08-29	$11.77	$11.77	$11.77	$11.77	$11.61	140
2016-08-26	$11.67	$11.67	$11.65	$11.65	$11.50	430
2016-08-25	$12.08	$12.08	$12.08	$12.08	$11.92	224
2016-08-24	$11.96	$11.96	$11.96	$11.96	$11.80	153
2016-08-23	$11.79	$11.79	$11.79	$11.79	$11.63	49
2016-08-22	$11.79	$11.79	$11.79	$11.79	$11.63	0
2016-08-19	$11.79	$11.79	$11.79	$11.79	$11.63	1,059
2016-08-18	$12.25	$12.25	$12.25	$12.25	$12.09	116
2016-08-17	$12.12	$12.12	$12.12	$12.12	$11.96	806
2016-08-16	$12.38	$12.38	$12.38	$12.38	$12.22	0
2016-08-15	$12.38	$12.38	$12.38	$12.38	$12.22	169
2016-08-12	$12.14	$12.14	$12.14	$12.14	$11.98	510
2016-08-11	$12.00	$12.00	$12.00	$12.00	$11.84	112
2016-08-10	$11.89	$11.89	$11.89	$11.89	$11.73	476
2016-08-09	$11.84	$11.84	$11.84	$11.84	$11.68	0
2016-08-08	$11.84	$11.84	$11.84	$11.84	$11.68	16
2016-08-05	$11.68	$11.84	$11.68	$11.84	$11.68	200
2016-08-04	$12.03	$12.03	$12.03	$12.03	$11.87	0
2016-08-03	$12.03	$12.03	$12.03	$12.03	$11.87	74
2016-08-02	$12.03	$12.03	$12.03	$12.03	$11.87	103
2016-08-01	$13.62	$13.62	$13.62	$13.62	$13.44	100
2016-07-29	$14.37	$14.37	$14.37	$14.37	$14.18	0
2016-07-28	$14.37	$14.37	$14.37	$14.37	$14.18	111
2016-07-27	$14.37	$14.37	$14.37	$14.37	$14.18	1
2016-07-26	$14.37	$14.37	$14.37	$14.37	$14.18	457
2016-07-25	$14.84	$14.84	$14.84	$14.84	$14.64	0
2016-07-22	$14.84	$14.84	$14.84	$14.84	$14.64	0
2016-07-21	$14.84	$14.84	$14.84	$14.84	$14.64	45
2016-07-20	$14.84	$14.84	$14.84	$14.84	$14.64	200
2016-07-19	$14.17	$14.17	$14.17	$14.17	$13.98	0
2016-07-18	$14.22	$14.22	$14.17	$14.17	$13.98	451
2016-07-15	$14.49	$14.49	$14.49	$14.49	$14.30	56
2016-07-14	$14.49	$14.49	$14.49	$14.49	$14.30	18
2016-07-13	$14.49	$14.49	$14.49	$14.49	$14.30	18
2016-07-12	$14.49	$14.49	$14.49	$14.49	$14.30	0
2016-07-11	$14.49	$14.49	$14.49	$14.49	$14.30	60
2016-07-08	$14.49	$14.49	$14.49	$14.49	$14.30	0
2016-07-07	$14.49	$14.49	$14.49	$14.49	$14.30	125
2016-07-06	$14.57	$14.57	$14.57	$14.57	$14.38	190
2016-07-05	$13.76	$13.76	$13.76	$13.76	$13.58	26
2016-07-01	$13.76	$13.76	$13.76	$13.76	$13.58	0
2016-06-30	$13.76	$13.76	$13.76	$13.76	$13.58	220
2016-06-29	$13.91	$13.91	$13.91	$13.91	$13.73	0
2016-06-28	$13.91	$13.91	$13.91	$13.91	$13.73	393
2016-06-27	$13.50	$13.50	$13.50	$13.50	$13.32	28
2016-06-24	$13.50	$13.50	$13.50	$13.50	$13.32	0
2016-06-23	$13.50	$13.50	$13.50	$13.50	$13.32	44
2016-06-22	$13.50	$13.50	$13.50	$13.50	$13.32	0
2016-06-21	$13.50	$13.50	$13.50	$13.50	$13.32	39
2016-06-20	$13.50	$13.50	$13.50	$13.50	$13.32	0
2016-06-17	$13.50	$13.50	$13.50	$13.50	$13.32	12
2016-06-16	$13.50	$13.50	$13.50	$13.50	$13.32	0
2016-06-15	$13.50	$13.50	$13.50	$13.50	$13.32	143
2016-06-14	$13.50	$13.50	$13.50	$13.50	$13.32	25
2016-06-13	$13.50	$13.50	$13.50	$13.50	$13.32	192
2016-06-10	$13.95	$13.95	$13.95	$13.95	$13.76	81
2016-06-09	$13.95	$13.95	$13.95	$13.95	$13.76	0
2016-06-08	$13.95	$13.95	$13.95	$13.95	$13.76	48
2016-06-07	$13.95	$13.96	$13.95	$13.95	$13.76	2,492
2016-06-06	$13.57	$13.57	$13.57	$13.57	$13.39	272
2016-06-03	$14.09	$14.09	$14.09	$14.09	$13.90	194
2016-06-02	$14.33	$14.33	$14.33	$14.33	$14.14	14
2016-06-01	$14.33	$14.33	$14.33	$14.33	$14.14	0
2016-05-31	$14.37	$14.37	$14.33	$14.33	$14.14	255
2016-05-27	$14.37	$14.84	$14.37	$14.84	$14.64	629
2016-05-26	$13.55	$14.56	$13.55	$14.56	$14.37	919
2016-05-25	$14.08	$14.08	$14.08	$14.08	$13.89	32
2016-05-24	$14.10	$14.10	$14.08	$14.08	$13.89	10,341
2016-05-23	$14.80	$14.80	$14.80	$14.80	$14.60	100
2016-05-20	$14.90	$14.90	$14.90	$14.90	$14.70	319
2016-05-19	$14.75	$14.95	$14.75	$14.90	$14.70	1,316
2016-05-18	$15.29	$15.29	$13.25	$13.25	$13.07	484
2016-05-17	$15.26	$15.26	$15.26	$15.26	$15.06	0
2016-05-16	$15.26	$15.26	$15.26	$15.26	$15.06	275
2016-05-13	$12.59	$12.59	$12.59	$12.59	$12.42	0
2016-05-12	$12.59	$12.59	$12.59	$12.59	$12.42	51
2016-05-11	$12.59	$12.59	$12.59	$12.59	$12.42	214
2016-05-10	$11.99	$11.99	$11.99	$11.99	$11.83	21
2016-05-09	$11.99	$11.99	$11.99	$11.99	$11.83	0
2016-05-06	$11.99	$11.99	$11.99	$11.99	$11.83	228
2016-05-05	$11.99	$11.99	$11.99	$11.99	$11.83	9
2016-05-04	$11.99	$11.99	$11.99	$11.99	$11.83	0
2016-05-03	$11.99	$11.99	$11.99	$11.99	$11.83	195
2016-05-02	$12.06	$12.06	$12.06	$12.06	$11.90	0
2016-04-29	$12.06	$12.06	$12.06	$12.06	$11.90	17
2016-04-28	$12.06	$12.06	$12.06	$12.06	$11.90	192
2016-04-27	$12.90	$12.90	$12.90	$12.90	$12.73	428
2016-04-26	$11.91	$11.91	$11.91	$11.91	$11.75	205
2016-04-25	$12.13	$12.13	$12.13	$12.13	$11.97	0
2016-04-22	$12.13	$12.13	$12.13	$12.13	$11.97	0
2016-04-21	$12.13	$12.13	$12.13	$12.13	$11.97	31
2016-04-20	$12.13	$12.13	$12.13	$12.13	$11.97	0
2016-04-19	$12.13	$12.13	$12.13	$12.13	$11.97	403
2016-04-18	$12.00	$12.00	$12.00	$12.00	$11.84	68
2016-04-15	$12.00	$12.00	$12.00	$12.00	$11.84	29
2016-04-14	$12.00	$12.00	$12.00	$12.00	$11.84	0
2016-04-13	$12.00	$12.00	$12.00	$12.00	$11.84	0
2016-04-12	$12.00	$12.00	$12.00	$12.00	$11.84	0
2016-04-11	$12.00	$12.00	$12.00	$12.00	$11.84	151
2016-04-08	$11.39	$12.21	$11.39	$12.21	$12.05	545
2016-04-07	$13.10	$13.10	$13.10	$13.10	$12.93	0
2016-04-06	$10.99	$13.10	$10.99	$13.10	$12.93	568
2016-04-05	$13.83	$13.83	$13.83	$13.83	$13.65	85
2016-04-04	$13.83	$13.83	$13.83	$13.83	$13.65	0
2016-04-01	$13.83	$13.83	$13.83	$13.83	$13.65	0
2016-03-31	$13.83	$13.83	$13.83	$13.83	$13.65	69
2016-03-30	$13.83	$13.83	$13.83	$13.83	$13.65	534
2016-03-29	$12.25	$12.25	$12.25	$12.25	$12.09	647
2016-03-28	$12.91	$12.91	$12.91	$12.91	$12.74	0
2016-03-24	$12.91	$12.91	$12.91	$12.91	$12.65	205
2016-03-23	$12.98	$12.98	$12.98	$12.98	$12.72	499
2016-03-22	$12.33	$12.33	$12.33	$12.33	$12.08	9
2016-03-21	$12.33	$12.33	$12.33	$12.33	$12.08	0
2016-03-18	$12.33	$12.33	$12.33	$12.33	$12.08	0
2016-03-17	$12.33	$12.33	$12.33	$12.33	$12.08	0
2016-03-16	$12.33	$12.33	$12.33	$12.33	$12.08	1
2016-03-15	$12.33	$12.33	$12.33	$12.33	$12.08	2,595
2016-03-14	$12.46	$12.46	$12.46	$12.46	$12.21	58
2016-03-11	$12.46	$12.46	$12.46	$12.46	$12.21	0
2016-03-10	$12.46	$12.46	$12.46	$12.46	$12.21	74
2016-03-09	$12.46	$12.46	$12.46	$12.46	$12.21	935
2016-03-08	$12.56	$12.56	$12.56	$12.56	$12.31	58
2016-03-07	$12.56	$12.56	$12.56	$12.56	$12.31	0
2016-03-04	$12.56	$12.56	$12.56	$12.56	$12.31	0
2016-03-03	$12.56	$12.56	$12.56	$12.56	$12.31	11
2016-03-02	$12.56	$12.56	$12.56	$12.56	$12.31	30
2016-03-01	$12.56	$12.56	$12.56	$12.56	$12.31	481
2016-02-29	$12.20	$12.20	$12.20	$12.20	$11.96	1,440
2016-02-26	$13.09	$13.09	$12.79	$12.79	$12.54	289
2016-02-25	$12.50	$12.60	$12.50	$12.60	$12.35	6,418
2016-02-24	$12.43	$12.43	$12.43	$12.43	$12.18	91
2016-02-23	$12.43	$12.43	$12.43	$12.43	$12.18	348
2016-02-22	$12.46	$12.46	$12.46	$12.46	$12.21	1,230
2016-02-19	$11.77	$12.50	$11.77	$12.50	$12.25	2,094
2016-02-18	$12.01	$12.01	$12.01	$12.01	$11.77	369
2016-02-17	$11.84	$11.84	$11.84	$11.84	$11.60	1,235
2016-02-16	$12.40	$12.65	$12.40	$12.50	$12.25	198,370
2016-02-12	$11.20	$11.20	$11.20	$11.20	$10.98	0
2016-02-11	$11.20	$11.20	$11.20	$11.20	$10.98	0
2016-02-10	$11.20	$11.20	$11.20	$11.20	$10.98	0
2016-02-09	$11.20	$11.20	$11.20	$11.20	$10.98	0
2016-02-08	$11.20	$11.20	$11.20	$11.20	$10.98	0
2016-02-05	$11.20	$11.20	$11.20	$11.20	$10.98	0
2016-02-04	$11.20	$11.20	$11.20	$11.20	$10.98	0
2016-02-03	$11.20	$11.20	$11.20	$11.20	$10.98	0
2016-02-02	$11.20	$11.20	$11.20	$11.20	$10.98	0
2016-02-01	$11.20	$11.20	$11.20	$11.20	$10.98	0
2016-01-29	$11.20	$11.20	$11.20	$11.20	$10.98	0
2016-01-28	$11.20	$11.20	$11.20	$11.20	$10.98	650
2016-01-27	$11.50	$11.50	$11.50	$11.50	$11.27	0
2016-01-26	$11.50	$11.50	$11.50	$11.50	$11.27	0
2016-01-25	$11.50	$11.50	$11.50	$11.50	$11.27	0
2016-01-22	$11.50	$11.50	$11.50	$11.50	$11.27	0
2016-01-21	$11.50	$11.50	$11.50	$11.50	$11.27	0
2016-01-20	$11.50	$11.50	$11.50	$11.50	$11.27	0
2016-01-19	$11.50	$11.50	$11.50	$11.50	$11.27	0
2016-01-15	$11.50	$11.50	$11.50	$11.50	$11.27	0
2016-01-14	$11.50	$11.50	$11.50	$11.50	$11.27	0
2016-01-13	$11.50	$11.50	$11.50	$11.50	$11.27	0
2016-01-12	$11.50	$11.50	$11.50	$11.50	$11.27	0
2016-01-11	$11.50	$11.50	$11.50	$11.50	$11.27	0
2016-01-08	$11.50	$11.50	$11.50	$11.50	$11.27	0
2016-01-07	$11.50	$11.50	$11.50	$11.50	$11.27	0
2016-01-06	$11.50	$11.50	$11.50	$11.50	$11.27	0
2016-01-05	$11.50	$11.50	$11.50	$11.50	$11.27	238
2016-01-04	$11.25	$11.25	$11.25	$11.25	$11.03	0
2015-12-31	$11.25	$11.25	$11.25	$11.25	$11.03	0
2015-12-30	$11.25	$11.25	$11.25	$11.25	$11.03	0
2015-12-29	$11.25	$11.25	$11.25	$11.25	$11.03	0
2015-12-28	$11.25	$11.25	$11.25	$11.25	$11.03	0
2015-12-24	$11.25	$11.25	$11.25	$11.25	$11.03	0
2015-12-23	$11.25	$11.25	$11.25	$11.25	$11.03	0
2015-12-22	$11.25	$11.25	$11.25	$11.25	$11.03	0
2015-12-21	$11.25	$11.25	$11.25	$11.25	$11.03	0
2015-12-18	$11.25	$11.25	$11.25	$11.25	$11.03	0
2015-12-17	$11.25	$11.25	$11.25	$11.25	$11.03	0
2015-12-16	$11.25	$11.25	$11.25	$11.25	$11.03	362
2015-12-15	$10.90	$10.90	$10.90	$10.90	$10.68	0
2015-12-14	$10.90	$10.90	$10.90	$10.90	$10.68	0
2015-12-11	$10.90	$10.90	$10.90	$10.90	$10.68	0
2015-12-10	$10.90	$10.90	$10.90	$10.90	$10.68	0
2015-12-09	$10.90	$10.90	$10.90	$10.90	$10.68	0
2015-12-08	$10.90	$10.90	$10.90	$10.90	$10.68	0
2015-12-07	$10.90	$10.90	$10.90	$10.90	$10.68	0
2015-12-04	$10.90	$10.90	$10.90	$10.90	$10.68	815
2015-12-03	$10.40	$10.40	$10.40	$10.40	$10.19	0
2015-12-02	$10.40	$10.40	$10.40	$10.40	$10.19	0
2015-12-01	$10.40	$10.40	$10.40	$10.40	$10.19	180
2015-11-30	$10.50	$10.50	$10.50	$10.50	$10.29	348
2015-11-27	$10.30	$10.30	$10.30	$10.30	$10.09	0
2015-11-25	$10.50	$10.50	$10.30	$10.30	$10.09	1,989
2015-11-24	$10.30	$10.30	$10.30	$10.30	$10.09	0
2015-11-23	$10.30	$10.30	$10.30	$10.30	$10.09	0
2015-11-20	$10.30	$10.30	$10.30	$10.30	$10.09	0
2015-11-19	$10.30	$10.30	$10.30	$10.30	$10.09	0
2015-11-18	$10.30	$10.30	$10.30	$10.30	$10.09	0
2015-11-17	$10.30	$10.30	$10.30	$10.30	$10.09	0
2015-11-16	$10.30	$10.30	$10.30	$10.30	$10.09	0
2015-11-13	$10.30	$10.30	$10.30	$10.30	$10.09	0
2015-11-12	$10.30	$10.30	$10.30	$10.30	$10.09	0
2015-11-11	$10.30	$10.30	$10.30	$10.30	$10.09	370
2015-11-10	$9.10	$9.10	$9.10	$9.10	$8.92	0
2015-11-09	$9.10	$9.10	$9.10	$9.10	$8.92	0
2015-11-06	$9.10	$9.10	$9.10	$9.10	$8.92	0
2015-11-05	$9.10	$9.10	$9.10	$9.10	$8.92	0
2015-11-04	$9.10	$9.10	$9.10	$9.10	$8.92	0
2015-11-03	$9.10	$9.10	$9.10	$9.10	$8.92	0
2015-11-02	$9.10	$9.10	$9.10	$9.10	$8.92	0
2015-10-30	$9.10	$9.10	$9.10	$9.10	$8.92	0
2015-10-29	$9.10	$9.10	$9.10	$9.10	$8.92	0
2015-10-28	$9.10	$9.10	$9.10	$9.10	$8.92	0
2015-10-27	$9.10	$9.10	$9.10	$9.10	$8.92	0
2015-10-26	$9.10	$9.10	$9.10	$9.10	$8.92	0
2015-10-23	$9.10	$9.10	$9.10	$9.10	$8.92	1,942
2015-10-22	$9.60	$9.60	$9.60	$9.60	$9.41	0
2015-10-21	$9.60	$9.60	$9.60	$9.60	$9.41	0
2015-10-20	$9.60	$9.60	$9.60	$9.60	$9.41	0
2015-10-19	$9.60	$9.60	$9.60	$9.60	$9.41	0
2015-10-16	$9.60	$9.60	$9.60	$9.60	$9.41	0
2015-10-15	$9.60	$9.60	$9.60	$9.60	$9.41	0
2015-10-14	$9.60	$9.60	$9.60	$9.60	$9.41	0
2015-10-13	$9.60	$9.60	$9.60	$9.60	$9.41	0
2015-10-12	$9.60	$9.60	$9.60	$9.60	$9.41	0
2015-10-09	$9.60	$9.60	$9.60	$9.60	$9.41	0
2015-10-08	$9.60	$9.60	$9.60	$9.60	$9.41	0
2015-10-07	$9.60	$9.60	$9.60	$9.60	$9.41	0
2015-10-06	$9.60	$9.60	$9.60	$9.60	$9.41	0
2015-10-05	$9.60	$9.60	$9.60	$9.60	$9.41	0
2015-10-02	$9.60	$9.60	$9.60	$9.60	$9.41	0
2015-10-01	$9.60	$9.60	$9.60	$9.60	$9.41	0
2015-09-30	$9.60	$9.60	$9.60	$9.60	$9.41	0
2015-09-29	$9.60	$9.60	$9.60	$9.60	$9.41	0
2015-09-28	$9.60	$9.60	$9.60	$9.60	$9.41	110
2015-09-25	$9.60	$9.60	$9.60	$9.60	$9.41	0
2015-09-24	$9.60	$9.60	$9.60	$9.60	$9.34	0
2015-09-23	$9.60	$9.60	$9.60	$9.60	$9.34	0
2015-09-22	$9.60	$9.60	$9.60	$9.60	$9.34	0
2015-09-21	$9.60	$9.60	$9.60	$9.60	$9.34	0
2015-09-18	$9.60	$9.60	$9.60	$9.60	$9.34	0
2015-09-17	$9.60	$9.60	$9.60	$9.60	$9.34	0
2015-09-16	$9.60	$9.60	$9.60	$9.60	$9.34	0
2015-09-15	$9.60	$9.60	$9.60	$9.60	$9.34	0
2015-09-14	$9.60	$9.60	$9.60	$9.60	$9.34	0
2015-09-11	$9.60	$9.60	$9.60	$9.60	$9.34	0
2015-09-10	$9.60	$9.60	$9.60	$9.60	$9.34	0
2015-09-09	$9.60	$9.60	$9.60	$9.60	$9.34	0
2015-09-08	$9.60	$9.60	$9.60	$9.60	$9.34	0
2015-09-04	$9.60	$9.60	$9.60	$9.60	$9.34	0
2015-09-03	$9.60	$9.60	$9.60	$9.60	$9.34	0
2015-09-02	$9.60	$9.60	$9.60	$9.60	$9.34	0
2015-09-01	$9.60	$9.60	$9.60	$9.60	$9.34	0
2015-08-31	$9.60	$9.60	$9.60	$9.60	$9.34	0
2015-08-28	$9.60	$9.60	$9.60	$9.60	$9.34	0
2015-08-27	$9.60	$9.60	$9.60	$9.60	$9.34	0
2015-08-26	$9.60	$9.60	$9.60	$9.60	$9.34	0
2015-08-25	$9.60	$9.60	$9.60	$9.60	$9.34	0
2015-08-24	$9.60	$9.60	$9.60	$9.60	$9.34	0
2015-08-21	$9.60	$9.60	$9.60	$9.60	$9.34	0
2015-08-20	$9.60	$9.60	$9.60	$9.60	$9.34	0
2015-08-19	$9.60	$9.60	$9.60	$9.60	$9.34	0
2015-08-18	$9.60	$9.60	$9.60	$9.60	$9.34	0
2015-08-17	$9.60	$9.60	$9.60	$9.60	$9.34	51
2015-08-14	$9.60	$9.60	$9.60	$9.60	$9.34	0
2015-08-13	$9.60	$9.60	$9.60	$9.60	$9.34	0
2015-08-12	$9.60	$9.60	$9.60	$9.60	$9.34	3,400
2015-08-11	$11.30	$11.30	$11.30	$11.30	$11.00	51
2015-08-10	$11.30	$11.30	$11.30	$11.30	$11.00	0
2015-08-07	$11.30	$11.30	$11.30	$11.30	$11.00	0
2015-08-06	$11.30	$11.30	$11.30	$11.30	$11.00	0
2015-08-05	$11.30	$11.30	$11.30	$11.30	$11.00	4
2015-08-04	$11.30	$11.30	$11.30	$11.30	$11.00	0
2015-08-03	$11.30	$11.30	$11.30	$11.30	$11.00	0
2015-07-31	$11.30	$11.30	$11.30	$11.30	$11.00	0
2015-07-30	$11.30	$11.30	$11.30	$11.30	$11.00	0
2015-07-29	$11.30	$11.30	$11.30	$11.30	$11.00	0
2015-07-28	$11.30	$11.30	$11.30	$11.30	$11.00	0
2015-07-27	$11.30	$11.30	$11.30	$11.30	$11.00	0
2015-07-24	$11.30	$11.30	$11.30	$11.30	$11.00	283
2015-07-23	$11.45	$11.45	$11.45	$11.45	$11.14	0
2015-07-22	$11.45	$11.45	$11.45	$11.45	$11.14	0
2015-07-21	$11.45	$11.45	$11.45	$11.45	$11.14	0
2015-07-20	$11.45	$11.45	$11.45	$11.45	$11.14	0
2015-07-17	$11.45	$11.45	$11.45	$11.45	$11.14	0
2015-07-16	$11.45	$11.45	$11.45	$11.45	$11.14	0
2015-07-15	$11.45	$11.45	$11.45	$11.45	$11.14	0
2015-07-14	$11.45	$11.45	$11.45	$11.45	$11.14	0
2015-07-13	$11.45	$11.45	$11.45	$11.45	$11.14	0
2015-07-10	$11.45	$11.45	$11.45	$11.45	$11.14	0
2015-07-09	$11.45	$11.45	$11.45	$11.45	$11.14	120
2015-07-08	$12.25	$12.25	$12.25	$12.25	$11.92	0
2015-07-07	$12.25	$12.25	$12.25	$12.25	$11.92	0
2015-07-06	$12.25	$12.25	$12.25	$12.25	$11.92	0
2015-07-02	$12.25	$12.25	$12.25	$12.25	$11.92	0
2015-07-01	$12.25	$12.25	$12.25	$12.25	$11.92	0
2015-06-30	$12.25	$12.25	$12.25	$12.25	$11.92	12
2015-06-29	$12.25	$12.25	$12.25	$12.25	$11.92	318
2015-06-26	$12.50	$12.50	$12.50	$12.50	$12.16	0
2015-06-25	$12.50	$12.50	$12.50	$12.50	$12.16	0
2015-06-24	$12.50	$12.50	$12.50	$12.50	$12.16	0
2015-06-23	$12.50	$12.50	$12.50	$12.50	$12.16	0
2015-06-22	$12.50	$12.50	$12.50	$12.50	$12.16	0
2015-06-19	$12.50	$12.50	$12.50	$12.50	$12.16	0
2015-06-18	$12.50	$12.50	$12.50	$12.50	$12.16	0
2015-06-17	$12.50	$12.50	$12.50	$12.50	$12.16	0
2015-06-16	$12.50	$12.50	$12.50	$12.50	$12.16	0
2015-06-15	$12.50	$12.50	$12.50	$12.50	$12.16	0
2015-06-12	$12.50	$12.50	$12.50	$12.50	$12.16	0
2015-06-11	$12.50	$12.50	$12.50	$12.50	$12.16	0
2015-06-10	$12.50	$12.50	$12.50	$12.50	$12.16	0
2015-06-09	$12.50	$12.50	$12.50	$12.50	$12.16	0
2015-06-08	$12.50	$12.50	$12.50	$12.50	$12.16	0
2015-06-05	$12.50	$12.50	$12.50	$12.50	$12.16	0
2015-06-04	$12.50	$12.50	$12.50	$12.50	$12.16	0
2015-06-03	$12.50	$12.50	$12.50	$12.50	$12.16	0
2015-06-02	$12.50	$12.50	$12.50	$12.50	$12.16	0
2015-06-01	$12.50	$12.50	$12.50	$12.50	$12.16	0
2015-05-29	$12.50	$12.50	$12.50	$12.50	$12.16	0
2015-05-28	$12.50	$12.50	$12.50	$12.50	$12.16	338
2015-05-27	$12.96	$12.96	$12.96	$12.96	$12.61	0
2015-05-26	$12.96	$12.96	$12.96	$12.96	$12.61	0
2015-05-22	$12.96	$12.96	$12.96	$12.96	$12.61	0
2015-05-21	$12.96	$12.96	$12.96	$12.96	$12.61	0
2015-05-20	$12.96	$12.96	$12.96	$12.96	$12.61	0
2015-05-19	$12.96	$12.96	$12.96	$12.96	$12.61	0
2015-05-18	$12.96	$12.96	$12.96	$12.96	$12.61	0
2015-05-15	$12.96	$12.96	$12.96	$12.96	$12.61	0
2015-05-14	$12.96	$12.96	$12.96	$12.96	$12.61	0
2015-05-13	$12.96	$12.96	$12.96	$12.96	$12.61	0
2015-05-12	$12.96	$12.96	$12.96	$12.96	$12.61	0
2015-05-11	$12.96	$12.96	$12.96	$12.96	$12.61	0
2015-05-08	$12.96	$12.96	$12.96	$12.96	$12.61	0
2015-05-07	$12.96	$12.96	$12.96	$12.96	$12.61	0
2015-05-06	$12.96	$12.96	$12.96	$12.96	$12.61	0
2015-05-05	$12.96	$12.96	$12.96	$12.96	$12.61	0
2015-05-04	$12.96	$12.96	$12.96	$12.96	$12.61	1,800
2015-05-01	$13.65	$13.65	$13.65	$13.65	$13.28	0
2015-04-30	$13.65	$13.65	$13.65	$13.65	$13.28	0
2015-04-29	$13.65	$13.65	$13.65	$13.65	$13.28	0
2015-04-28	$13.65	$13.65	$13.65	$13.65	$13.28	0
2015-04-27	$13.65	$13.65	$13.65	$13.65	$13.28	453
2015-04-24	$13.85	$13.85	$13.85	$13.85	$13.48	0
2015-04-23	$13.85	$13.85	$13.85	$13.85	$13.48	0
2015-04-22	$13.85	$13.85	$13.85	$13.85	$13.48	1,600
2015-04-21	$12.93	$12.93	$12.93	$12.93	$12.58	0
2015-04-20	$12.93	$12.93	$12.93	$12.93	$12.58	0
2015-04-17	$12.93	$12.93	$12.93	$12.93	$12.58	99
2015-04-16	$25.85	$25.85	$25.85	$25.85	$25.15	0
2015-04-15	$25.85	$25.85	$25.85	$25.85	$25.15	0
2015-04-14	$25.85	$25.85	$25.85	$25.85	$25.15	0
2015-04-13	$25.85	$25.85	$25.85	$25.85	$25.15	0
2015-04-10	$25.85	$25.85	$25.85	$25.85	$25.15	0
2015-04-09	$25.85	$25.85	$25.85	$25.85	$25.15	0
2015-04-08	$25.85	$25.85	$25.85	$25.85	$25.15	0
2015-04-07	$25.85	$25.85	$25.85	$25.85	$25.15	0
2015-04-06	$25.85	$25.85	$25.85	$25.85	$25.15	0
2015-04-02	$25.85	$25.85	$25.85	$25.85	$25.15	0
2015-04-01	$25.85	$25.85	$25.85	$25.85	$12.58	0
2015-03-31	$25.85	$25.85	$25.85	$25.85	$12.58	0
2015-03-30	$25.85	$25.85	$25.85	$25.85	$12.58	0
2015-03-27	$25.85	$25.85	$25.85	$25.85	$12.58	0
2015-03-26	$25.85	$25.85	$25.85	$25.85	$12.58	0
2015-03-25	$25.85	$25.85	$25.85	$25.85	$12.51	0
2015-03-24	$25.85	$25.85	$25.85	$25.85	$12.51	0
2015-03-23	$25.85	$25.85	$25.85	$25.85	$12.51	0
2015-03-20	$25.85	$25.85	$25.85	$25.85	$12.51	0
2015-03-19	$25.85	$25.85	$25.85	$25.85	$12.51	0
2015-03-18	$25.85	$25.85	$25.85	$25.85	$12.51	0

Nihon Kohden Corporation (NHNKY) News Headlines

Recent Nihon Kohden Corporation (NHNKY) News

Similar Companies to Nihon Kohden Corporation (NHNKY) 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	--	--	--

Nihon Kohden Corporation (NHNKY) Exchange: PINK