NSK Ltd (NPSKY) Stock

Data as of May 6, 2024

$10.68 ($0.00) 0.00%

NSK Ltd - Daily Information

Click for more stock information on NSK Ltd.

Daily Information	Data
Date	May 6, 2024
Open	$10.68
Previous Close	$10.68
High	$10.68
Low	$10.68
Adjusted Open	$10.68
Previous Adjusted Close	$10.68
Adjusted High	$10.68
Adjusted Low	$10.68

About NSK Ltd (NPSKY)

NSK Ltd. manufactures and sells industrial machinery bearings, automotive products, and precision machinery and parts in Japan, the Americas, Europe, and Asia. The company operates through two segments, Industrial Machinery Business and Automotive Business. Its products include ball bearings; roller bearings; bearing units; super precision bearings; bearings for steel industry, mining and construction, papermaking machines, and pumps and compressors; and bearings for special environments, such as vacuum, corrosive, clean, high-temperature, non-magnetic, and dust-contaminated environments. The company also offers automotive products, which comprise chassis products, such as electric power steerings, steering column and intermediate shafts, and hub unit bearings; power train products, including include engine parts and electrical accessories; and drive train products consisting of automatic and manual transmission, products for motorcycles and all-terrain vehicles, half toroidal CVT POWERTOROS units, and differential gear and propeller shafts. In addition, it provides precision machine components, such as ball screws, linear guides, monocarriers, XY tables, megatorque motors, and spindles; and accessories, including ball screw supports, air bearings, and clean grease, as well as support units for heavy and light loads, machine tools, and small equipment. Further, the company provides maintenance and repair services. It serves agriculture, automotive, electric motor, gearbox, injection molding machine, machine tool, mining and construction, motorcycle, office equipment, papermaking machinery, pump and compressor, railway, semiconductor, steel, and wind turbine industries. NSK Ltd. was founded in 1914 and is headquartered in Tokyo, Japan.

Invest in NSK Ltd (NPSKY)

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

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

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!

Historical Stock Data for NSK Ltd (NPSKY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-29	$10.68	$10.68	$10.68	$10.68	$10.68	103
2024-04-26	$10.68	$10.68	$10.68	$10.68	$10.68	204
2024-04-25	$11.27	$11.27	$11.27	$11.27	$11.27	276
2024-04-24	$11.10	$11.10	$10.99	$10.99	$10.99	753
2024-04-23	$11.03	$11.03	$11.03	$11.03	$11.03	46
2024-04-22	$11.03	$11.03	$11.03	$11.03	$11.03	18
2024-04-19	$11.03	$11.03	$11.03	$11.03	$11.03	36
2024-04-18	$11.03	$11.03	$11.03	$11.03	$11.03	13
2024-04-17	$11.15	$11.15	$11.03	$11.03	$11.03	221
2024-04-16	$11.84	$11.84	$11.84	$11.84	$11.84	56
2024-04-15	$11.84	$11.84	$11.84	$11.84	$11.84	25
2024-04-12	$11.84	$11.84	$11.84	$11.84	$11.84	104
2024-04-11	$11.72	$11.72	$11.72	$11.72	$11.72	33
2024-04-10	$11.72	$11.72	$11.72	$11.72	$11.72	1
2024-04-09	$11.72	$11.72	$11.72	$11.72	$11.72	793
2024-04-08	$11.67	$11.72	$11.67	$11.72	$11.72	793
2024-04-05	$11.65	$11.65	$11.65	$11.65	$11.65	32
2024-04-04	$11.65	$11.65	$11.65	$11.65	$11.65	794
2024-04-03	$11.68	$11.72	$11.41	$11.47	$11.47	35
2024-04-02	$11.47	$11.47	$11.47	$11.47	$11.47	467
2024-04-01	$11.40	$11.47	$11.25	$11.47	$11.47	467
2024-03-28	$11.34	$11.34	$11.34	$11.34	$11.34	101
2024-03-27	$11.34	$11.34	$11.34	$11.34	$11.34	0
2024-03-26	$11.34	$11.34	$11.34	$11.34	$11.34	0
2024-03-25	$11.41	$11.41	$11.34	$11.34	$11.34	1,154
2024-03-22	$11.65	$11.65	$11.13	$11.13	$11.13	778
2024-03-21	$11.22	$11.22	$11.22	$11.22	$11.22	1
2024-03-20	$11.22	$11.22	$11.22	$11.22	$11.22	32
2024-03-19	$11.13	$11.22	$11.13	$11.22	$11.22	713
2024-03-18	$10.77	$10.96	$10.77	$10.96	$10.96	313
2024-03-15	$10.99	$10.99	$10.62	$10.62	$10.62	292
2024-03-14	$10.50	$10.50	$10.50	$10.50	$10.50	321
2024-03-13	$10.74	$10.74	$10.74	$10.74	$10.74	227
2024-03-12	$10.74	$10.74	$10.74	$10.74	$10.74	779
2024-03-11	$11.00	$11.00	$10.72	$10.74	$10.74	779
2024-03-08	$11.14	$11.14	$11.14	$11.14	$11.14	301
2024-03-07	$10.59	$10.59	$10.59	$10.59	$10.59	194
2024-03-06	$10.59	$10.59	$10.59	$10.59	$10.59	151
2024-03-05	$10.84	$10.84	$10.59	$10.59	$10.59	316
2024-03-04	$10.84	$10.84	$10.84	$10.84	$10.84	83
2024-03-01	$10.84	$10.84	$10.84	$10.84	$10.84	155
2024-02-29	$10.65	$10.84	$10.65	$10.84	$10.84	334
2024-02-28	$10.94	$10.94	$10.94	$10.94	$10.94	21,772
2024-02-27	$10.94	$10.94	$10.94	$10.94	$10.94	21,700
2024-02-26	$10.72	$10.72	$10.72	$10.72	$10.72	4
2024-02-23	$10.72	$10.72	$10.72	$10.72	$10.72	38
2024-02-22	$10.72	$10.72	$10.72	$10.72	$10.72	110
2024-02-21	$10.72	$10.72	$10.72	$10.72	$10.72	260
2024-02-20	$10.72	$10.72	$10.72	$10.72	$10.72	1,100
2024-02-16	$10.35	$10.35	$10.35	$10.35	$10.35	72
2024-02-15	$10.35	$10.35	$10.35	$10.35	$10.35	162
2024-02-14	$10.69	$10.69	$10.69	$10.69	$10.69	121
2024-02-13	$10.69	$10.69	$10.69	$10.69	$10.69	55
2024-02-12	$10.69	$10.69	$10.69	$10.69	$10.69	58
2024-02-09	$10.69	$10.69	$10.69	$10.69	$10.69	140
2024-02-08	$10.23	$10.69	$10.23	$10.69	$10.69	576
2024-02-07	$10.82	$10.82	$10.75	$10.75	$10.75	1,317
2024-02-06	$10.91	$10.91	$10.91	$10.91	$10.91	129
2024-02-05	$10.91	$10.91	$10.91	$10.91	$10.91	1,476
2024-02-02	$10.84	$10.84	$10.84	$10.84	$10.84	404
2024-02-01	$10.84	$10.84	$10.84	$10.84	$10.84	85
2024-01-31	$10.84	$10.84	$10.84	$10.84	$10.84	17
2024-01-30	$10.76	$10.84	$10.76	$10.84	$10.84	988
2024-01-29	$10.81	$10.91	$10.78	$10.91	$10.91	1,514
2024-01-26	$10.88	$10.88	$10.88	$10.88	$10.88	100
2024-01-25	$10.86	$10.86	$10.86	$10.86	$10.86	10
2024-01-24	$10.86	$10.86	$10.86	$10.86	$10.86	43
2024-01-23	$10.86	$10.86	$10.86	$10.86	$10.86	5
2024-01-22	$10.86	$10.86	$10.86	$10.86	$10.86	196
2024-01-19	$10.70	$10.70	$10.70	$10.70	$10.70	274
2024-01-18	$10.65	$10.65	$10.65	$10.65	$10.65	121
2024-01-17	$10.70	$10.70	$10.65	$10.65	$10.65	9,753
2024-01-16	$10.90	$10.90	$10.81	$10.81	$10.81	565
2024-01-12	$10.87	$10.87	$10.87	$10.87	$10.87	110
2024-01-11	$11.20	$11.20	$10.87	$10.87	$10.87	473
2024-01-10	$10.92	$10.92	$10.86	$10.86	$10.86	1,357
2024-01-09	$11.12	$11.12	$11.12	$11.12	$11.12	2,295
2024-01-08	$10.65	$10.79	$10.60	$10.79	$10.79	23,299
2024-01-05	$10.68	$10.68	$10.68	$10.68	$10.68	43
2024-01-04	$10.68	$10.68	$10.68	$10.68	$10.68	304
2024-01-03	$10.27	$10.27	$10.27	$10.27	$10.27	31
2024-01-02	$10.28	$10.34	$10.27	$10.27	$10.27	1,376
2023-12-29	$10.45	$10.45	$10.45	$10.45	$10.45	8
2023-12-28	$10.45	$10.45	$10.45	$10.45	$10.45	774
2023-12-27	$10.15	$10.15	$10.15	$10.15	$10.15	99
2023-12-26	$10.16	$10.16	$10.15	$10.15	$10.15	324
2023-12-22	$10.38	$10.38	$10.38	$10.38	$10.38	68
2023-12-21	$10.38	$10.38	$10.38	$10.38	$10.38	178
2023-12-20	$10.38	$10.38	$10.38	$10.38	$10.38	39
2023-12-19	$10.38	$10.38	$10.38	$10.38	$10.38	92
2023-12-18	$10.38	$10.38	$10.38	$10.38	$10.38	254
2023-12-15	$10.38	$10.38	$10.38	$10.38	$10.38	326
2023-12-14	$10.38	$10.38	$10.34	$10.34	$10.34	447
2023-12-13	$9.97	$9.97	$9.97	$9.97	$9.97	580
2023-12-12	$10.24	$10.27	$10.24	$10.25	$10.25	1,093
2023-12-11	$10.10	$10.14	$10.10	$10.11	$10.11	524
2023-12-08	$10.33	$10.33	$10.33	$10.33	$10.33	213
2023-12-07	$10.00	$10.00	$10.00	$10.00	$10.00	169
2023-12-06	$9.99	$10.09	$9.99	$10.00	$10.00	1,003
2023-12-05	$10.30	$10.46	$10.21	$10.34	$10.34	1,884
2023-12-04	$10.58	$10.58	$10.30	$10.30	$10.30	1,202
2023-12-01	$10.18	$10.18	$10.18	$10.18	$10.18	49
2023-11-30	$10.18	$10.18	$10.18	$10.18	$10.18	224
2023-11-29	$10.22	$10.22	$10.22	$10.22	$10.22	16
2023-11-28	$10.20	$10.26	$10.20	$10.22	$10.22	764
2023-11-27	$10.34	$10.96	$10.33	$10.37	$10.37	1,025
2023-11-24	$10.34	$10.34	$10.34	$10.34	$10.34	385
2023-11-22	$10.56	$10.56	$10.56	$10.56	$10.56	76
2023-11-21	$10.56	$10.56	$10.56	$10.56	$10.56	182
2023-11-20	$10.56	$10.56	$10.56	$10.56	$10.56	118
2023-11-17	$10.56	$10.56	$10.56	$10.56	$10.56	109
2023-11-16	$10.56	$10.56	$10.56	$10.56	$10.56	161
2023-11-15	$10.28	$10.28	$10.28	$10.28	$10.28	22
2023-11-14	$10.29	$10.29	$10.28	$10.28	$10.28	248
2023-11-13	$10.31	$10.31	$10.31	$10.31	$10.31	355
2023-11-10	$10.31	$10.31	$10.31	$10.31	$10.31	576
2023-11-09	$10.35	$10.35	$10.35	$10.35	$10.35	20
2023-11-08	$10.10	$10.42	$10.10	$10.35	$10.35	8,980
2023-11-07	$10.64	$10.70	$10.64	$10.70	$10.70	3,626
2023-11-06	$10.55	$10.55	$10.55	$10.55	$10.55	272
2023-11-03	$10.55	$10.55	$10.55	$10.55	$10.55	175
2023-11-02	$10.55	$10.55	$10.54	$10.55	$10.55	3,826
2023-11-01	$9.51	$9.51	$9.51	$9.51	$9.51	83
2023-10-31	$9.93	$9.93	$9.51	$9.51	$9.51	865
2023-10-30	$10.61	$10.61	$10.61	$10.61	$10.61	13
2023-10-27	$10.61	$10.61	$10.61	$10.61	$10.61	293
2023-10-26	$10.64	$10.64	$10.61	$10.61	$10.61	1,036
2023-10-25	$10.49	$10.73	$10.48	$10.48	$10.48	629
2023-10-24	$11.10	$11.10	$11.10	$11.10	$11.10	89
2023-10-23	$11.10	$11.10	$11.10	$11.10	$11.10	135
2023-10-20	$11.50	$11.50	$11.50	$11.50	$11.50	1
2023-10-19	$11.50	$11.50	$11.50	$11.50	$11.50	7
2023-10-18	$11.50	$11.50	$11.50	$11.50	$11.50	39
2023-10-17	$11.50	$11.50	$11.50	$11.50	$11.50	58
2023-10-16	$11.50	$11.50	$11.50	$11.50	$11.50	13
2023-10-13	$11.50	$11.50	$11.50	$11.50	$11.50	13
2023-10-12	$11.50	$11.50	$11.50	$11.50	$11.50	73
2023-10-11	$11.50	$11.50	$11.50	$11.50	$11.50	234
2023-10-10	$10.59	$10.59	$10.59	$10.59	$10.59	5
2023-10-09	$10.60	$10.60	$10.59	$10.59	$10.59	431
2023-10-06	$10.53	$10.53	$10.53	$10.53	$10.53	49
2023-10-05	$10.54	$10.60	$10.53	$10.53	$10.53	676
2023-10-04	$11.30	$11.30	$11.30	$11.30	$11.30	61
2023-10-03	$11.30	$11.30	$11.30	$11.30	$11.30	5,551
2023-10-02	$11.30	$11.30	$11.30	$11.30	$11.30	136
2023-09-29	$11.60	$11.60	$11.60	$11.60	$11.60	69
2023-09-28	$11.60	$11.60	$11.60	$11.60	$11.60	2
2023-09-27	$11.62	$11.62	$11.60	$11.60	$11.60	290
2023-09-26	$11.75	$11.75	$11.75	$11.75	$11.75	82
2023-09-25	$11.75	$11.75	$11.75	$11.75	$11.75	86
2023-09-22	$11.42	$11.80	$11.42	$11.75	$11.75	911
2023-09-21	$11.50	$11.50	$11.50	$11.50	$11.50	66
2023-09-20	$11.51	$11.51	$11.50	$11.50	$11.50	276
2023-09-19	$11.90	$11.90	$11.85	$11.85	$11.85	643
2023-09-18	$11.34	$11.59	$11.33	$11.33	$11.33	672
2023-09-15	$11.61	$11.61	$11.61	$11.61	$11.61	128
2023-09-14	$11.60	$11.61	$11.60	$11.61	$11.61	753
2023-09-13	$11.31	$11.31	$11.30	$11.30	$11.30	314
2023-09-12	$11.68	$11.68	$11.68	$11.68	$11.68	9
2023-09-11	$11.68	$11.68	$11.68	$11.68	$11.68	19
2023-09-08	$11.68	$11.68	$11.68	$11.68	$11.68	593
2023-09-07	$11.68	$11.68	$11.68	$11.68	$11.68	433
2023-09-06	$11.45	$11.68	$11.45	$11.68	$11.68	3,345
2023-09-05	$11.31	$11.31	$11.30	$11.30	$11.30	441
2023-09-01	$11.06	$11.06	$11.06	$11.06	$11.06	43
2023-08-31	$11.06	$11.06	$11.06	$11.06	$11.06	58
2023-08-30	$11.06	$11.06	$11.06	$11.06	$11.06	53
2023-08-29	$11.36	$11.36	$11.06	$11.06	$11.06	340
2023-08-28	$10.92	$10.92	$10.92	$10.92	$10.92	10
2023-08-25	$10.92	$10.92	$10.92	$10.92	$10.92	24
2023-08-24	$10.92	$10.92	$10.92	$10.92	$10.92	137
2023-08-23	$10.73	$10.73	$10.73	$10.73	$10.73	0
2023-08-22	$10.74	$10.80	$10.73	$10.73	$10.73	958
2023-08-21	$10.71	$10.77	$10.71	$10.74	$10.74	802
2023-08-18	$10.78	$11.25	$10.77	$10.77	$10.77	421
2023-08-17	$11.08	$11.08	$11.08	$11.08	$11.08	176
2023-08-16	$11.08	$11.08	$11.08	$11.08	$11.08	1,678
2023-08-15	$11.91	$11.91	$11.91	$11.91	$11.91	8
2023-08-14	$11.91	$11.91	$11.91	$11.91	$11.91	0
2023-08-11	$11.91	$11.91	$11.91	$11.91	$11.91	0
2023-08-10	$11.91	$11.91	$11.91	$11.91	$11.91	49
2023-08-09	$11.91	$11.91	$11.91	$11.91	$11.91	0
2023-08-08	$11.91	$11.91	$11.91	$11.91	$11.91	107
2023-08-07	$12.55	$12.55	$12.55	$12.55	$12.55	21
2023-08-04	$12.55	$12.55	$12.55	$12.55	$12.55	108
2023-08-03	$12.55	$12.55	$12.55	$12.55	$12.55	3
2023-08-02	$12.55	$12.55	$12.55	$12.55	$12.55	0
2023-08-01	$12.55	$12.55	$12.55	$12.55	$12.55	206
2023-07-31	$12.55	$12.55	$12.55	$12.55	$12.55	208
2023-07-28	$12.58	$12.58	$12.58	$12.58	$12.58	406
2023-07-27	$12.74	$12.74	$12.74	$12.74	$12.74	46
2023-07-26	$12.74	$12.74	$12.74	$12.74	$12.74	7
2023-07-25	$12.74	$12.74	$12.74	$12.74	$12.74	1
2023-07-24	$12.74	$12.74	$12.74	$12.74	$12.74	90
2023-07-21	$12.74	$12.74	$12.74	$12.74	$12.74	2
2023-07-20	$12.74	$12.74	$12.74	$12.74	$12.74	0
2023-07-19	$12.74	$12.74	$12.74	$12.74	$12.74	208
2023-07-18	$12.63	$12.63	$12.63	$12.63	$12.63	178
2023-07-17	$12.68	$12.68	$12.68	$12.68	$12.68	17
2023-07-14	$12.68	$12.68	$12.68	$12.68	$12.68	4
2023-07-13	$12.68	$12.68	$12.68	$12.68	$12.68	8
2023-07-12	$12.68	$12.68	$12.68	$12.68	$12.68	4
2023-07-11	$12.68	$12.68	$12.68	$12.68	$12.68	117
2023-07-10	$12.68	$12.68	$12.68	$12.68	$12.68	37
2023-07-07	$12.50	$12.68	$12.50	$12.68	$12.68	819
2023-07-06	$12.59	$12.59	$12.59	$12.59	$12.59	0
2023-07-05	$12.59	$12.59	$12.59	$12.59	$12.59	196
2023-07-03	$12.70	$12.70	$12.70	$12.70	$12.70	225
2023-06-30	$12.66	$12.66	$12.66	$12.66	$12.66	193
2023-06-29	$12.24	$12.24	$12.24	$12.24	$12.24	7
2023-06-28	$12.24	$12.24	$12.24	$12.24	$12.24	0
2023-06-27	$12.24	$12.24	$12.24	$12.24	$12.24	33
2023-06-26	$12.24	$12.24	$12.24	$12.24	$12.24	146
2023-06-23	$12.71	$12.71	$12.71	$12.71	$12.71	83
2023-06-22	$12.71	$12.71	$12.71	$12.71	$12.71	2,010
2023-06-21	$12.71	$12.71	$12.71	$12.71	$12.71	939
2023-06-20	$12.44	$12.44	$12.44	$12.44	$12.44	201
2023-06-16	$13.21	$13.21	$13.21	$13.21	$13.21	5
2023-06-15	$12.86	$13.21	$12.86	$13.21	$13.21	28,959
2023-06-14	$12.76	$12.76	$12.76	$12.76	$12.76	5
2023-06-13	$12.76	$12.76	$12.76	$12.76	$12.76	192
2023-06-12	$12.31	$12.31	$12.31	$12.31	$12.31	59
2023-06-09	$12.31	$12.31	$12.31	$12.31	$12.31	289
2023-06-08	$12.18	$12.18	$12.18	$12.18	$12.18	2
2023-06-07	$12.18	$12.18	$12.18	$12.18	$12.18	45
2023-06-06	$12.18	$12.18	$12.18	$12.18	$12.18	52
2023-06-05	$12.18	$12.18	$12.18	$12.18	$12.18	47
2023-06-02	$12.18	$12.18	$12.18	$12.18	$12.18	0
2023-06-01	$12.18	$12.18	$12.18	$12.18	$12.18	78
2023-05-31	$12.18	$12.18	$12.18	$12.18	$12.18	146
2023-05-30	$12.18	$12.18	$12.18	$12.18	$12.18	201
2023-05-26	$12.55	$12.55	$12.55	$12.55	$12.55	0
2023-05-25	$12.55	$12.55	$12.55	$12.55	$12.55	175
2023-05-24	$12.55	$12.55	$12.55	$12.55	$12.55	2
2023-05-23	$12.55	$12.55	$12.55	$12.55	$12.55	10
2023-05-22	$12.55	$12.55	$12.55	$12.55	$12.55	52
2023-05-19	$12.55	$12.55	$12.55	$12.55	$12.55	12,082
2023-05-18	$12.61	$12.61	$12.55	$12.55	$12.55	718
2023-05-17	$12.99	$12.99	$12.99	$12.99	$12.99	83
2023-05-16	$12.99	$12.99	$12.99	$12.99	$12.99	112
2023-05-15	$12.85	$12.99	$12.85	$12.99	$12.99	16,276
2023-05-12	$12.20	$12.35	$12.10	$12.35	$12.35	3,400
2023-05-11	$11.51	$11.51	$11.51	$11.51	$11.51	37
2023-05-10	$11.63	$11.63	$11.51	$11.51	$11.51	306
2023-05-09	$11.27	$11.27	$11.27	$11.27	$11.27	82
2023-05-08	$11.27	$11.27	$11.27	$11.27	$11.27	12
2023-05-05	$11.27	$11.27	$11.27	$11.27	$11.27	0
2023-05-04	$11.27	$11.27	$11.27	$11.27	$11.27	198
2023-05-03	$11.22	$11.22	$11.22	$11.22	$11.22	0
2023-05-02	$11.22	$11.22	$11.22	$11.22	$11.22	10
2023-05-01	$11.22	$11.22	$11.22	$11.22	$11.22	26
2023-04-28	$11.22	$11.22	$11.22	$11.22	$11.22	142
2023-04-27	$11.09	$11.09	$11.09	$11.09	$11.09	1
2023-04-26	$11.09	$11.09	$11.09	$11.09	$11.09	178
2023-04-25	$11.13	$11.13	$11.13	$11.13	$11.13	10
2023-04-24	$11.13	$11.13	$11.13	$11.13	$11.13	39
2023-04-21	$11.13	$11.13	$11.13	$11.13	$11.13	32
2023-04-20	$11.13	$11.13	$11.13	$11.13	$11.13	1
2023-04-19	$11.13	$11.13	$11.13	$11.13	$11.13	207
2023-04-18	$11.16	$11.16	$11.16	$11.16	$11.16	12
2023-04-17	$11.16	$11.16	$11.16	$11.16	$11.16	177
2023-04-14	$11.30	$11.30	$11.30	$11.30	$11.30	211
2023-04-13	$11.30	$11.30	$11.30	$11.30	$11.30	97
2023-04-12	$11.30	$11.30	$11.30	$11.30	$11.30	624
2023-04-11	$11.22	$11.22	$11.22	$11.22	$11.22	131
2023-04-10	$11.14	$11.14	$11.14	$11.14	$11.14	188
2023-04-06	$11.14	$11.14	$11.14	$11.14	$11.14	540
2023-04-05	$11.50	$11.51	$11.50	$11.51	$11.51	501
2023-04-04	$11.44	$11.44	$11.44	$11.44	$11.44	146
2023-04-03	$11.44	$11.44	$11.44	$11.44	$11.44	108
2023-03-31	$11.44	$11.44	$11.44	$11.44	$11.44	281
2023-03-30	$11.48	$11.48	$11.48	$11.48	$11.48	293
2023-03-29	$11.47	$11.48	$11.47	$11.48	$11.48	1,514
2023-03-28	$11.23	$11.23	$11.23	$11.23	$11.23	725
2023-03-27	$11.25	$11.26	$11.25	$11.25	$11.25	3,154
2023-03-24	$11.17	$11.18	$11.15	$11.18	$11.18	30,656
2023-03-23	$11.08	$11.08	$11.08	$11.08	$11.08	184
2023-03-22	$10.88	$10.88	$10.88	$10.88	$10.88	615
2023-03-21	$10.86	$10.86	$10.86	$10.86	$10.86	543
2023-03-20	$10.85	$10.86	$10.85	$10.86	$10.86	1,482
2023-03-17	$10.55	$10.60	$10.52	$10.52	$10.52	2,205
2023-03-16	$10.72	$10.72	$10.72	$10.72	$10.72	733
2023-03-15	$10.68	$10.74	$10.63	$10.63	$10.63	3,442
2023-03-14	$10.86	$10.86	$10.86	$10.86	$10.86	256
2023-03-13	$11.05	$11.09	$11.05	$11.07	$11.07	1,044
2023-03-10	$11.42	$11.42	$11.42	$11.42	$11.42	265
2023-03-09	$11.34	$11.34	$11.34	$11.34	$11.34	35
2023-03-08	$11.34	$11.34	$11.34	$11.34	$11.34	0
2023-03-07	$11.34	$11.34	$11.34	$11.34	$11.34	545
2023-03-06	$11.39	$11.43	$11.39	$11.41	$11.41	8,825
2023-03-03	$11.16	$11.16	$11.16	$11.16	$11.16	90
2023-03-02	$11.16	$11.16	$11.16	$11.16	$11.16	103
2023-03-01	$11.16	$11.16	$11.16	$11.16	$11.16	90
2023-02-28	$11.16	$11.16	$11.16	$11.16	$11.16	91
2023-02-27	$11.16	$11.17	$11.16	$11.16	$11.16	941
2023-02-24	$11.00	$11.00	$11.00	$11.00	$11.00	47
2023-02-23	$11.00	$11.00	$11.00	$11.00	$11.00	6
2023-02-22	$11.00	$11.00	$11.00	$11.00	$11.00	42
2023-02-21	$11.00	$11.00	$11.00	$11.00	$11.00	107
2023-02-17	$11.00	$11.00	$11.00	$11.00	$11.00	240
2023-02-16	$10.82	$11.00	$10.82	$11.00	$11.00	1,119
2023-02-15	$10.92	$10.92	$10.92	$10.92	$10.92	416
2023-02-14	$11.02	$11.02	$11.02	$11.02	$11.02	94
2023-02-13	$10.96	$11.02	$10.96	$11.02	$11.02	649
2023-02-10	$10.96	$10.96	$10.94	$10.94	$10.94	200
2023-02-09	$10.90	$10.92	$10.90	$10.92	$10.92	628
2023-02-08	$10.91	$10.91	$10.87	$10.87	$10.87	932
2023-02-07	$11.03	$11.05	$11.03	$11.05	$11.05	241
2023-02-06	$11.11	$11.11	$11.11	$11.11	$11.11	8
2023-02-03	$11.11	$11.11	$11.11	$11.11	$11.11	2,500
2023-02-02	$10.83	$10.83	$10.83	$10.83	$10.83	131
2023-02-01	$11.05	$11.05	$10.83	$10.83	$10.83	3,466
2023-01-31	$11.05	$11.19	$11.04	$11.19	$11.19	982
2023-01-30	$11.13	$11.13	$11.13	$11.13	$11.13	54
2023-01-27	$11.13	$11.13	$11.13	$11.13	$11.13	452
2023-01-26	$11.15	$11.15	$11.10	$11.15	$11.15	10,439
2023-01-25	$11.12	$11.15	$11.12	$11.15	$11.15	545
2023-01-24	$10.98	$10.99	$10.97	$10.99	$10.99	1,429
2023-01-23	$10.87	$10.90	$10.85	$10.90	$10.90	394
2023-01-20	$10.77	$10.93	$10.77	$10.93	$10.93	553
2023-01-19	$10.78	$10.78	$10.78	$10.78	$10.78	138
2023-01-18	$10.88	$10.88	$10.88	$10.88	$10.88	349
2023-01-17	$10.78	$10.78	$10.78	$10.78	$10.78	46
2023-01-13	$10.78	$10.78	$10.78	$10.78	$10.78	301
2023-01-12	$10.75	$10.82	$10.75	$10.82	$10.82	381
2023-01-11	$10.53	$10.61	$10.52	$10.53	$10.53	8,929
2023-01-10	$10.70	$10.70	$10.70	$10.70	$10.70	58
2023-01-09	$10.70	$10.80	$10.69	$10.70	$10.70	15,178
2023-01-06	$10.47	$10.70	$10.47	$10.69	$10.69	5,213
2023-01-05	$10.36	$10.36	$10.29	$10.29	$10.29	542
2023-01-04	$10.56	$10.58	$10.49	$10.52	$10.52	7,731
2023-01-03	$10.59	$10.60	$10.56	$10.56	$10.56	1,268
2022-12-30	$10.22	$10.25	$10.22	$10.24	$10.24	1,468
2022-12-29	$10.52	$10.55	$10.49	$10.52	$10.52	5,738
2022-12-28	$10.34	$10.34	$10.21	$10.21	$10.21	4,344
2022-12-27	$10.27	$10.27	$10.24	$10.24	$10.24	4,013
2022-12-23	$10.20	$10.25	$10.19	$10.25	$10.25	13,396
2022-12-22	$10.50	$10.50	$10.50	$10.50	$10.50	124
2022-12-21	$10.50	$10.50	$10.50	$10.50	$10.50	133
2022-12-20	$10.66	$10.66	$10.57	$10.57	$10.57	6,064
2022-12-19	$10.43	$10.44	$10.41	$10.41	$10.41	753
2022-12-16	$10.37	$10.40	$10.37	$10.40	$10.40	738
2022-12-15	$10.68	$10.68	$10.68	$10.68	$10.68	251
2022-12-14	$10.73	$10.73	$10.64	$10.68	$10.68	1,160
2022-12-13	$10.83	$10.83	$10.65	$10.65	$10.65	13,740
2022-12-12	$10.54	$10.60	$10.52	$10.60	$10.60	8,417
2022-12-09	$10.73	$10.73	$10.66	$10.66	$10.66	100,920
2022-12-08	$10.61	$10.69	$10.61	$10.68	$10.68	812
2022-12-07	$10.60	$10.62	$10.58	$10.58	$10.58	2,054
2022-12-06	$10.58	$10.58	$10.45	$10.48	$10.48	2,181
2022-12-05	$10.51	$10.51	$10.51	$10.51	$10.51	152
2022-12-02	$10.99	$10.99	$10.99	$10.99	$10.99	3
2022-12-01	$10.99	$10.99	$10.99	$10.99	$10.99	360
2022-11-30	$10.90	$11.16	$10.90	$11.13	$11.13	5,431
2022-11-29	$10.90	$10.90	$10.89	$10.89	$10.89	541
2022-11-28	$11.16	$11.16	$11.16	$11.16	$11.16	303
2022-11-25	$11.13	$11.13	$11.13	$11.13	$11.13	6,741
2022-11-23	$11.01	$11.01	$11.01	$11.01	$11.01	18
2022-11-22	$10.92	$11.01	$10.91	$11.01	$11.01	2,774
2022-11-21	$10.84	$10.84	$10.84	$10.84	$10.84	107
2022-11-18	$10.84	$10.84	$10.84	$10.84	$10.84	114
2022-11-17	$10.77	$10.84	$10.76	$10.84	$10.84	1,250
2022-11-16	$10.91	$10.91	$10.91	$10.91	$10.91	21
2022-11-15	$11.02	$11.03	$10.91	$10.91	$10.91	828
2022-11-14	$11.04	$11.04	$11.04	$11.04	$11.04	28
2022-11-11	$10.98	$11.04	$10.98	$11.04	$11.04	1,735
2022-11-10	$10.94	$11.03	$10.92	$11.03	$11.03	10,478
2022-11-09	$10.66	$10.66	$10.57	$10.57	$10.57	395
2022-11-08	$10.74	$10.74	$10.74	$10.74	$10.74	596
2022-11-07	$10.65	$10.66	$10.62	$10.66	$10.66	96,506
2022-11-04	$10.69	$10.70	$10.66	$10.70	$10.70	1,794
2022-11-03	$10.45	$10.54	$10.45	$10.53	$10.53	2,527
2022-11-02	$10.64	$10.78	$10.64	$10.65	$10.65	1,193
2022-11-01	$10.53	$10.56	$10.50	$10.56	$10.56	5,958
2022-10-31	$10.50	$10.50	$10.50	$10.50	$10.50	937
2022-10-28	$10.28	$10.28	$10.28	$10.28	$10.28	172
2022-10-27	$10.22	$10.22	$10.12	$10.20	$10.20	4,520
2022-10-26	$10.15	$10.15	$10.15	$10.15	$10.15	257
2022-10-25	$10.18	$10.23	$10.18	$10.23	$10.23	1,007
2022-10-24	$9.89	$9.90	$9.89	$9.89	$9.89	1,048
2022-10-21	$9.65	$9.92	$9.65	$9.92	$9.92	1,252
2022-10-20	$9.95	$9.95	$9.95	$9.95	$9.95	220
2022-10-19	$9.84	$9.84	$9.78	$9.78	$9.78	1,031
2022-10-18	$9.86	$9.87	$9.86	$9.87	$9.87	388
2022-10-17	$10.05	$10.06	$10.04	$10.04	$10.04	1,345
2022-10-14	$9.92	$9.92	$9.67	$9.67	$9.67	5,600
2022-10-13	$10.01	$10.13	$10.01	$10.12	$10.12	12,305
2022-10-12	$9.81	$9.89	$9.81	$9.89	$9.89	1,915
2022-10-11	$10.10	$10.10	$10.10	$10.10	$10.10	556
2022-10-10	$10.06	$10.07	$10.00	$10.00	$10.00	2,222
2022-10-07	$10.13	$10.16	$10.13	$10.16	$10.16	926
2022-10-06	$10.31	$10.31	$10.31	$10.31	$10.31	793
2022-10-05	$10.27	$10.35	$10.24	$10.35	$10.35	2,069
2022-10-04	$10.31	$10.31	$10.31	$10.31	$10.31	543
2022-10-03	$10.00	$10.14	$10.00	$10.14	$10.14	3,045
2022-09-30	$9.81	$9.81	$9.80	$9.80	$9.80	1,291
2022-09-29	$9.96	$9.96	$9.91	$9.92	$9.92	10,477
2022-09-28	$10.08	$10.31	$10.08	$10.31	$10.31	775
2022-09-27	$10.10	$10.10	$10.06	$10.06	$10.06	3,795
2022-09-26	$10.30	$10.30	$10.30	$10.30	$10.30	270
2022-09-23	$10.07	$10.33	$10.07	$10.30	$10.30	640
2022-09-22	$10.59	$10.59	$10.59	$10.59	$10.59	54
2022-09-21	$10.54	$10.60	$10.54	$10.59	$10.59	1,011
2022-09-20	$10.70	$10.95	$10.60	$10.79	$10.79	25,484
2022-09-19	$10.59	$10.59	$10.59	$10.59	$10.59	0
2022-09-16	$10.58	$10.59	$10.57	$10.59	$10.59	919
2022-09-15	$10.60	$10.75	$10.60	$10.71	$10.71	1,317
2022-09-14	$10.75	$10.75	$10.75	$10.75	$10.75	363
2022-09-13	$10.56	$10.57	$10.56	$10.56	$10.56	1,248
2022-09-12	$10.93	$10.93	$10.93	$10.93	$10.93	15
2022-09-09	$10.92	$10.93	$10.92	$10.93	$10.93	2,212
2022-09-08	$10.59	$10.77	$10.58	$10.77	$10.77	14,012
2022-09-07	$10.42	$10.44	$10.42	$10.44	$10.44	20,062
2022-09-06	$10.59	$10.60	$10.55	$10.55	$10.55	5,557
2022-09-02	$10.79	$10.80	$10.77	$10.77	$10.77	1,836
2022-09-01	$10.73	$10.74	$10.65	$10.65	$10.65	5,937
2022-08-31	$10.86	$10.87	$10.78	$10.78	$10.78	991
2022-08-30	$11.37	$11.37	$10.88	$10.95	$10.95	4,367
2022-08-29	$10.99	$11.03	$10.99	$11.03	$11.03	1,236
2022-08-26	$11.03	$11.03	$10.98	$10.98	$10.98	3,748
2022-08-25	$11.27	$11.27	$11.22	$11.27	$11.27	895
2022-08-24	$11.34	$11.34	$11.34	$11.34	$11.34	521
2022-08-23	$11.30	$11.35	$11.30	$11.32	$11.32	4,108
2022-08-22	$11.24	$11.24	$11.21	$11.21	$11.21	1,371
2022-08-19	$11.43	$11.43	$11.43	$11.43	$11.43	49
2022-08-18	$11.43	$11.43	$11.43	$11.43	$11.43	999
2022-08-17	$11.41	$11.41	$11.41	$11.41	$11.41	381
2022-08-16	$11.47	$11.47	$11.47	$11.47	$11.47	376
2022-08-15	$11.69	$11.69	$11.69	$11.69	$11.69	571
2022-08-12	$11.58	$11.58	$11.58	$11.58	$11.58	194
2022-08-11	$11.58	$11.58	$11.58	$11.58	$11.58	0
2022-08-10	$11.58	$11.58	$11.58	$11.58	$11.58	1,093
2022-08-09	$11.09	$11.09	$11.08	$11.08	$11.08	3,004
2022-08-08	$11.33	$11.33	$11.21	$11.21	$11.21	3,576
2022-08-05	$10.89	$10.89	$10.89	$10.89	$10.89	174
2022-08-04	$10.80	$11.03	$10.80	$10.89	$10.89	386
2022-08-03	$11.16	$11.16	$11.16	$11.16	$11.16	102
2022-08-02	$11.16	$11.16	$11.16	$11.16	$11.16	284
2022-08-01	$10.61	$10.61	$10.61	$10.61	$10.61	0
2022-07-29	$10.61	$10.61	$10.61	$10.61	$10.61	75
2022-07-28	$10.61	$10.61	$10.61	$10.61	$10.61	34
2022-07-27	$10.61	$10.61	$10.61	$10.61	$10.61	70
2022-07-26	$10.61	$10.61	$10.61	$10.61	$10.61	0
2022-07-25	$10.60	$10.61	$10.60	$10.61	$10.61	481
2022-07-22	$11.15	$11.15	$11.15	$11.15	$11.15	403
2022-07-21	$10.54	$10.57	$10.53	$10.56	$10.56	2,092
2022-07-20	$10.54	$11.10	$10.53	$10.80	$10.80	1,980
2022-07-19	$10.48	$10.48	$10.48	$10.48	$10.48	431
2022-07-18	$10.26	$10.58	$10.25	$10.50	$10.50	2,800
2022-07-15	$10.20	$10.68	$10.20	$10.68	$10.68	595
2022-07-14	$10.47	$10.47	$10.47	$10.47	$10.47	206
2022-07-13	$10.36	$10.47	$10.27	$10.47	$10.47	9,237
2022-07-12	$10.47	$10.52	$10.36	$10.36	$10.36	943
2022-07-11	$10.46	$10.47	$10.46	$10.47	$10.47	1,758
2022-07-08	$10.75	$10.75	$10.69	$10.71	$10.71	836
2022-07-07	$10.50	$10.52	$10.50	$10.52	$10.52	1,836
2022-07-06	$10.55	$10.55	$10.40	$10.54	$10.54	1,341
2022-07-05	$10.26	$10.66	$10.25	$10.64	$10.64	4,046
2022-07-01	$10.62	$10.81	$10.62	$10.81	$10.81	12,256
2022-06-30	$10.61	$10.61	$10.61	$10.61	$10.61	260
2022-06-29	$10.53	$10.94	$10.52	$10.81	$10.81	3,665
2022-06-28	$10.87	$11.42	$10.86	$10.86	$10.86	4,743
2022-06-27	$10.79	$10.79	$10.79	$10.79	$10.79	123
2022-06-24	$10.79	$10.79	$10.79	$10.79	$10.79	12
2022-06-23	$10.79	$10.79	$10.79	$10.79	$10.79	425
2022-06-22	$10.51	$10.51	$10.51	$10.51	$10.51	426
2022-06-21	$10.74	$11.19	$10.74	$11.19	$11.19	3,564
2022-06-17	$10.78	$11.00	$10.73	$11.00	$11.00	1,386
2022-06-16	$11.57	$11.58	$11.25	$11.25	$11.25	6,836
2022-06-15	$11.30	$11.61	$11.30	$11.61	$11.61	2,050
2022-06-14	$11.14	$11.36	$11.14	$11.36	$11.36	1,000
2022-06-13	$11.26	$11.26	$10.96	$10.96	$10.96	859
2022-06-10	$11.43	$11.44	$11.33	$11.33	$11.33	4,141
2022-06-09	$11.73	$11.73	$11.66	$11.66	$11.66	6,393
2022-06-08	$11.71	$11.71	$11.71	$11.71	$11.71	571
2022-06-07	$11.80	$12.15	$11.79	$12.15	$12.15	2,977
2022-06-06	$12.05	$12.05	$11.87	$11.87	$11.87	4,751
2022-06-03	$11.66	$11.67	$11.66	$11.67	$11.67	381
2022-06-02	$11.96	$11.96	$11.92	$11.96	$11.96	814
2022-06-01	$12.07	$12.08	$12.07	$12.08	$12.08	2,141
2022-05-31	$11.34	$11.37	$11.34	$11.37	$11.37	1,451
2022-05-27	$11.79	$11.81	$11.75	$11.81	$11.81	3,793
2022-05-26	$11.63	$11.67	$11.59	$11.67	$11.67	2,244
2022-05-25	$11.56	$11.59	$11.56	$11.59	$11.59	2,529
2022-05-24	$11.22	$11.46	$11.21	$11.46	$11.46	829
2022-05-23	$11.64	$11.64	$11.64	$11.64	$11.64	58
2022-05-20	$11.67	$11.67	$11.50	$11.64	$11.64	3,528
2022-05-19	$11.35	$11.54	$11.35	$11.54	$11.54	18,540
2022-05-18	$11.16	$11.19	$11.02	$11.04	$11.04	7,201
2022-05-17	$11.16	$11.20	$11.16	$11.20	$11.20	551
2022-05-16	$11.14	$11.19	$11.10	$11.19	$11.19	990
2022-05-13	$10.66	$10.66	$10.66	$10.66	$10.66	243
2022-05-12	$10.65	$10.66	$10.65	$10.66	$10.66	349
2022-05-11	$10.68	$10.74	$10.52	$10.52	$10.52	3,187
2022-05-10	$11.48	$11.48	$11.48	$11.48	$11.48	165
2022-05-09	$11.03	$11.03	$10.91	$10.92	$10.92	603
2022-05-06	$11.10	$11.10	$11.10	$11.10	$11.10	435
2022-05-05	$10.97	$10.97	$10.97	$10.97	$10.97	2,249
2022-05-04	$10.92	$11.49	$10.85	$11.49	$11.49	2,157
2022-05-03	$10.72	$10.72	$10.72	$10.72	$10.72	87
2022-05-02	$10.73	$11.01	$10.72	$10.72	$10.72	1,470
2022-04-29	$11.11	$11.29	$10.89	$10.89	$10.89	11,457
2022-04-28	$10.66	$10.94	$10.66	$10.94	$10.94	1,673
2022-04-27	$10.86	$11.05	$10.86	$11.05	$11.05	478
2022-04-26	$10.79	$10.81	$10.74	$10.74	$10.74	6,634
2022-04-25	$10.85	$11.06	$10.83	$11.06	$11.06	6,583
2022-04-22	$11.19	$11.19	$11.14	$11.14	$11.14	1,230
2022-04-21	$11.22	$11.22	$11.12	$11.14	$11.14	1,446
2022-04-20	$11.39	$11.39	$11.19	$11.25	$11.25	999
2022-04-19	$10.85	$11.10	$10.84	$11.06	$11.06	2,748
2022-04-18	$11.12	$11.12	$11.12	$11.12	$11.12	537
2022-04-14	$10.79	$10.79	$10.79	$10.79	$10.79	344
2022-04-13	$10.75	$10.76	$10.75	$10.76	$10.76	424
2022-04-12	$11.01	$11.02	$10.88	$10.89	$10.89	2,105
2022-04-11	$11.02	$11.30	$11.01	$11.05	$11.05	1,325
2022-04-08	$11.06	$11.06	$11.02	$11.04	$11.04	2,038
2022-04-07	$11.56	$11.56	$11.56	$11.56	$11.56	169
2022-04-06	$11.56	$11.56	$11.56	$11.56	$11.56	340
2022-04-05	$11.75	$11.75	$11.74	$11.74	$11.74	6,283
2022-04-04	$12.25	$12.25	$12.25	$12.25	$12.25	1,079
2022-04-01	$12.00	$12.00	$11.72	$11.72	$11.72	3,315
2022-03-31	$11.69	$12.40	$11.69	$11.81	$11.81	4,630
2022-03-30	$12.20	$12.20	$12.08	$12.08	$12.08	1,464
2022-03-29	$12.26	$12.26	$12.24	$12.25	$12.25	2,355
2022-03-28	$12.50	$12.63	$12.23	$12.25	$12.25	2,190
2022-03-25	$12.48	$12.48	$12.16	$12.16	$12.16	881
2022-03-24	$12.25	$12.25	$11.98	$11.98	$11.98	327
2022-03-23	$12.28	$12.28	$12.28	$12.28	$12.28	366
2022-03-22	$11.90	$12.39	$11.90	$12.17	$12.17	1,352
2022-03-21	$12.53	$12.53	$12.17	$12.17	$12.17	1,352
2022-03-18	$12.14	$12.29	$11.97	$12.07	$12.07	1,910
2022-03-17	$11.94	$12.05	$11.94	$12.00	$12.00	694
2022-03-16	$11.59	$11.72	$11.39	$11.39	$11.39	1,597
2022-03-15	$11.55	$11.55	$11.25	$11.25	$11.25	2,068
2022-03-14	$11.15	$11.48	$11.15	$11.15	$11.15	3,644
2022-03-11	$11.13	$11.46	$11.12	$11.13	$11.13	1,261
2022-03-10	$10.88	$11.21	$10.87	$11.18	$11.18	8,282
2022-03-09	$11.07	$11.32	$10.79	$11.32	$11.32	18,116
2022-03-08	$11.00	$11.05	$10.80	$10.84	$10.84	8,222
2022-03-07	$10.91	$11.11	$10.90	$11.00	$11.00	17,896
2022-03-04	$11.94	$11.95	$11.64	$11.65	$11.65	3,010
2022-03-03	$12.10	$12.43	$12.09	$12.16	$12.16	9,400
2022-03-02	$11.96	$12.68	$11.96	$12.44	$12.44	26,064
2022-03-01	$12.58	$12.58	$12.58	$12.58	$12.58	178
2022-02-28	$12.56	$12.94	$12.55	$12.58	$12.58	7,665
2022-02-25	$12.32	$12.88	$12.32	$12.88	$12.88	9,288
2022-02-24	$11.97	$12.20	$11.97	$12.02	$12.02	2,716
2022-02-23	$12.52	$12.76	$12.52	$12.72	$12.72	6,523
2022-02-22	$12.35	$12.93	$12.35	$12.93	$12.93	4,215
2022-02-18	$12.68	$12.78	$12.68	$12.78	$12.78	513
2022-02-17	$13.03	$13.03	$12.67	$12.91	$12.91	656
2022-02-16	$12.61	$12.78	$12.61	$12.78	$12.78	3,116
2022-02-15	$12.53	$12.55	$12.53	$12.55	$12.55	2,051
2022-02-14	$12.31	$12.71	$12.31	$12.63	$12.63	3,833
2022-02-11	$12.74	$12.74	$12.74	$12.74	$12.74	61
2022-02-10	$12.76	$12.99	$12.74	$12.74	$12.74	3,016
2022-02-09	$13.27	$13.59	$13.23	$13.27	$13.27	3,321
2022-02-08	$12.85	$12.85	$12.85	$12.85	$12.85	247
2022-02-07	$12.76	$13.13	$12.56	$13.13	$13.13	667
2022-02-04	$12.14	$12.86	$12.14	$12.53	$12.53	967
2022-02-03	$12.24	$12.63	$12.24	$12.63	$12.63	659
2022-02-02	$12.53	$12.86	$12.17	$12.17	$12.17	1,686
2022-02-01	$11.77	$12.25	$11.77	$12.09	$12.09	5,579
2022-01-31	$12.86	$13.09	$12.86	$12.96	$12.96	9,657
2022-01-28	$13.20	$13.32	$13.20	$13.32	$13.32	679
2022-01-27	$13.26	$13.27	$13.25	$13.27	$13.27	1,308
2022-01-26	$13.63	$13.65	$13.27	$13.44	$13.44	3,775
2022-01-25	$13.48	$13.83	$13.09	$13.16	$13.16	2,814
2022-01-24	$13.50	$13.50	$13.50	$13.50	$13.50	817
2022-01-21	$13.63	$13.63	$13.24	$13.24	$13.24	591
2022-01-20	$13.28	$13.70	$13.28	$13.30	$13.30	1,832
2022-01-19	$13.40	$13.45	$13.40	$13.45	$13.45	1,301
2022-01-18	$14.25	$14.25	$14.09	$14.09	$14.09	1,148
2022-01-14	$14.38	$14.38	$14.38	$14.38	$14.38	63
2022-01-13	$14.50	$14.50	$14.38	$14.38	$14.38	7,413
2022-01-12	$14.19	$14.19	$14.19	$14.19	$14.19	1,985
2022-01-11	$13.69	$14.07	$13.69	$14.07	$14.07	12,743
2022-01-10	$13.65	$13.65	$13.65	$13.65	$13.65	586
2022-01-07	$13.56	$13.79	$13.56	$13.75	$13.75	2,001
2022-01-06	$13.28	$13.65	$13.28	$13.30	$13.30	2,238
2022-01-05	$13.74	$13.74	$13.53	$13.53	$13.53	9,413
2022-01-04	$12.85	$13.12	$12.85	$13.06	$13.06	3,444
2022-01-03	$12.43	$12.92	$12.43	$12.92	$12.92	618
2021-12-31	$12.42	$12.77	$12.42	$12.77	$12.77	956
2021-12-30	$12.44	$12.94	$12.44	$12.80	$12.80	1,445
2021-12-29	$12.37	$12.77	$12.37	$12.70	$12.70	5,197
2021-12-28	$12.45	$12.98	$12.45	$12.47	$12.47	2,858
2021-12-27	$12.76	$12.87	$12.76	$12.87	$12.87	1,059
2021-12-23	$13.12	$13.12	$12.37	$12.78	$12.78	5,924
2021-12-22	$12.52	$12.62	$12.20	$12.48	$12.48	29,267
2021-12-21	$12.25	$12.71	$12.25	$12.36	$12.36	7,669
2021-12-20	$13.00	$13.00	$12.88	$12.94	$12.94	2,982
2021-12-17	$13.76	$13.76	$13.08	$13.29	$13.29	1,120
2021-12-16	$13.59	$13.75	$13.28	$13.54	$13.54	2,835
2021-12-15	$13.31	$13.66	$13.13	$13.61	$13.61	8,072
2021-12-14	$13.09	$13.09	$12.89	$12.92	$12.92	4,218
2021-12-13	$13.17	$13.88	$13.14	$13.14	$13.14	2,003
2021-12-10	$13.76	$13.76	$13.76	$13.76	$13.76	12,691
2021-12-09	$13.77	$14.15	$13.67	$13.81	$13.81	1,233
2021-12-08	$13.70	$13.70	$13.30	$13.32	$13.32	2,874
2021-12-07	$13.72	$13.90	$13.72	$13.77	$13.77	6,508
2021-12-06	$13.33	$13.33	$13.33	$13.33	$13.33	174
2021-12-03	$13.46	$13.46	$13.33	$13.33	$13.33	809
2021-12-02	$13.40	$13.40	$13.07	$13.31	$13.31	9,871
2021-12-01	$13.50	$13.70	$13.36	$13.36	$13.36	17,878
2021-11-30	$13.54	$13.54	$13.12	$13.29	$13.29	60,683
2021-11-29	$13.34	$13.52	$13.34	$13.39	$13.39	634
2021-11-26	$13.13	$13.13	$13.13	$13.13	$13.13	10,211
2021-11-24	$13.13	$13.13	$13.13	$13.13	$13.13	936
2021-11-23	$12.82	$13.14	$12.82	$13.14	$13.14	930
2021-11-22	$13.02	$13.19	$12.82	$13.19	$13.19	1,636
2021-11-19	$13.85	$13.85	$13.41	$13.44	$13.44	4,918
2021-11-18	$12.98	$13.21	$12.83	$13.21	$13.21	4,338
2021-11-17	$13.20	$13.48	$13.03	$13.03	$13.03	2,344
2021-11-16	$13.53	$13.53	$13.53	$13.53	$13.53	427
2021-11-15	$13.22	$13.36	$13.20	$13.20	$13.20	2,248
2021-11-12	$13.83	$13.83	$13.07	$13.45	$13.45	3,470
2021-11-11	$13.44	$13.54	$12.98	$13.32	$13.32	1,266
2021-11-10	$13.02	$13.37	$12.97	$12.97	$12.97	1,482
2021-11-09	$13.04	$13.39	$13.04	$13.39	$13.39	1,403
2021-11-08	$13.69	$13.69	$13.69	$13.69	$13.69	484
2021-11-05	$13.09	$13.20	$13.09	$13.20	$13.20	693
2021-11-04	$12.91	$13.37	$12.91	$13.37	$13.37	1,818
2021-11-03	$13.12	$13.49	$13.12	$13.49	$13.49	570
2021-11-02	$13.13	$13.84	$13.13	$13.69	$13.69	1,970
2021-11-01	$12.97	$12.97	$12.94	$12.97	$12.97	15,782
2021-10-29	$13.50	$13.50	$13.50	$13.50	$13.50	151
2021-10-28	$13.50	$13.50	$13.50	$13.50	$13.50	1,126
2021-10-27	$13.51	$13.71	$13.50	$13.50	$13.50	917
2021-10-26	$14.61	$14.61	$14.27	$14.27	$14.27	411
2021-10-25	$14.12	$14.12	$13.99	$13.99	$13.99	957
2021-10-22	$14.04	$14.04	$14.00	$14.00	$14.00	807
2021-10-21	$14.00	$14.00	$13.98	$13.98	$13.98	306
2021-10-20	$13.85	$13.85	$13.85	$13.85	$13.85	262
2021-10-19	$14.24	$14.24	$14.24	$14.24	$14.24	555
2021-10-18	$14.00	$14.41	$14.00	$14.41	$14.41	1,575
2021-10-15	$13.73	$13.87	$13.73	$13.84	$13.84	518
2021-10-14	$13.70	$13.71	$13.65	$13.66	$13.66	5,847
2021-10-13	$13.79	$13.79	$13.79	$13.79	$13.79	607
2021-10-12	$13.26	$13.82	$13.26	$13.63	$13.63	4,116
2021-10-11	$13.82	$13.91	$13.69	$13.70	$13.70	1,167
2021-10-08	$13.91	$13.94	$13.79	$13.94	$13.94	2,951
2021-10-07	$13.39	$14.01	$13.39	$14.00	$14.00	907
2021-10-06	$13.20	$13.74	$13.20	$13.74	$13.74	1,553
2021-10-05	$13.42	$14.03	$13.42	$14.03	$14.03	5,791
2021-10-04	$13.36	$13.40	$13.30	$13.30	$13.30	6,056
2021-10-01	$13.57	$13.91	$13.57	$13.75	$13.75	6,333
2021-09-30	$13.90	$13.95	$13.37	$13.52	$13.52	3,309
2021-09-29	$13.57	$14.14	$13.44	$13.63	$13.63	33,708
2021-09-28	$13.48	$13.48	$13.43	$13.43	$13.43	3,719
2021-09-27	$13.49	$13.80	$13.49	$13.66	$13.66	4,048
2021-09-24	$13.43	$13.72	$13.43	$13.47	$13.47	1,628
2021-09-23	$13.31	$13.79	$13.31	$13.79	$13.79	2,007
2021-09-22	$13.25	$13.68	$13.25	$13.68	$13.68	9,888
2021-09-21	$13.51	$13.93	$13.51	$13.81	$13.81	4,291
2021-09-20	$13.58	$13.58	$13.39	$13.56	$13.56	8,483
2021-09-17	$13.64	$14.07	$13.64	$13.74	$13.74	3,209
2021-09-16	$13.73	$14.25	$13.73	$14.16	$14.16	9,239
2021-09-15	$13.70	$14.21	$13.70	$14.21	$14.21	1,121
2021-09-14	$13.91	$14.52	$13.91	$14.35	$14.35	23,563
2021-09-13	$13.81	$14.24	$13.81	$14.24	$14.24	4,192
2021-09-10	$13.66	$13.87	$13.66	$13.66	$13.66	1,908
2021-09-09	$13.81	$14.53	$13.81	$14.15	$14.15	2,674
2021-09-08	$14.29	$14.29	$14.18	$14.18	$14.18	7,378
2021-09-07	$14.06	$14.29	$14.05	$14.29	$14.29	634
2021-09-03	$13.75	$14.26	$13.75	$14.26	$14.26	8,221
2021-09-02	$14.16	$14.16	$13.65	$13.65	$13.65	25,037
2021-09-01	$14.31	$14.31	$13.84	$14.11	$14.11	2,945
2021-08-31	$13.55	$13.97	$13.55	$13.94	$13.94	5,102
2021-08-30	$13.42	$14.05	$13.42	$13.75	$13.75	3,767
2021-08-27	$13.29	$13.66	$13.29	$13.66	$13.66	24,388
2021-08-26	$13.79	$13.79	$13.52	$13.59	$13.59	1,737
2021-08-25	$13.46	$13.86	$13.46	$13.52	$13.52	1,405
2021-08-24	$13.89	$13.89	$13.67	$13.88	$13.88	6,895
2021-08-23	$13.92	$13.92	$13.91	$13.92	$13.92	3,606
2021-08-20	$13.43	$14.08	$13.43	$13.93	$13.93	2,555
2021-08-19	$14.05	$14.05	$14.05	$14.05	$14.05	510
2021-08-18	$14.91	$14.91	$14.66	$14.90	$14.90	2,030
2021-08-17	$14.64	$15.00	$14.64	$15.00	$15.00	2,279
2021-08-16	$14.79	$15.23	$14.79	$15.16	$15.16	4,469
2021-08-13	$15.14	$15.59	$15.14	$15.26	$15.26	6,673
2021-08-12	$15.10	$15.10	$15.10	$15.10	$15.10	513
2021-08-11	$15.58	$16.00	$15.58	$16.00	$16.00	517
2021-08-10	$14.82	$15.63	$14.82	$15.23	$15.23	3,992
2021-08-09	$15.01	$15.01	$15.01	$15.01	$15.01	753
2021-08-06	$15.01	$15.80	$15.01	$15.01	$15.01	929
2021-08-05	$15.44	$15.45	$15.05	$15.05	$15.05	997
2021-08-04	$15.28	$15.74	$15.28	$15.74	$15.74	1,109
2021-08-03	$16.05	$16.05	$16.05	$16.05	$16.05	881
2021-08-02	$17.05	$17.05	$17.05	$17.05	$17.05	217
2021-07-30	$17.05	$17.05	$17.05	$17.05	$17.05	211
2021-07-29	$17.05	$17.05	$17.05	$17.05	$17.05	104
2021-07-28	$17.18	$17.18	$17.05	$17.05	$17.05	961
2021-07-27	$16.61	$16.85	$16.61	$16.82	$16.82	3,333
2021-07-26	$17.31	$17.31	$16.87	$16.88	$16.88	809
2021-07-23	$17.66	$17.66	$17.66	$17.66	$17.66	108
2021-07-22	$17.06	$17.66	$17.06	$17.66	$17.66	595
2021-07-21	$16.32	$16.84	$16.32	$16.84	$16.84	2,104
2021-07-20	$16.37	$16.54	$15.79	$15.79	$15.79	1,743
2021-07-19	$16.03	$16.13	$15.87	$16.01	$16.01	6,808
2021-07-16	$16.61	$16.61	$16.13	$16.13	$16.13	1,472
2021-07-15	$16.33	$16.33	$16.33	$16.33	$16.33	260
2021-07-14	$16.92	$16.92	$16.92	$16.92	$16.92	629
2021-07-13	$16.26	$16.76	$16.26	$16.76	$16.76	568
2021-07-12	$16.12	$16.12	$16.12	$16.12	$16.12	189
2021-07-09	$16.12	$16.12	$16.12	$16.12	$16.12	247
2021-07-08	$16.04	$16.38	$16.04	$16.11	$16.11	10,524
2021-07-07	$16.04	$16.28	$16.04	$16.28	$16.28	765
2021-07-06	$16.55	$16.61	$16.55	$16.61	$16.61	1,052
2021-07-02	$17.14	$17.14	$17.14	$17.14	$17.14	346
2021-07-01	$16.64	$16.64	$16.64	$16.64	$16.64	83
2021-06-30	$17.00	$17.38	$16.64	$16.64	$16.64	658
2021-06-29	$16.88	$16.88	$16.88	$16.88	$16.88	279
2021-06-28	$17.76	$17.76	$17.76	$17.76	$17.76	383
2021-06-25	$17.59	$18.18	$17.59	$18.18	$18.18	621
2021-06-24	$18.08	$18.08	$18.08	$18.08	$18.08	109
2021-06-23	$18.08	$18.08	$18.08	$18.08	$18.08	0
2021-06-22	$18.08	$18.08	$18.08	$18.08	$18.08	68
2021-06-21	$17.02	$18.08	$17.02	$18.08	$18.08	9,219
2021-06-18	$17.71	$18.04	$17.61	$17.61	$17.61	2,802
2021-06-17	$18.13	$18.13	$18.13	$18.13	$18.13	333
2021-06-16	$18.77	$18.77	$18.77	$18.77	$18.77	156
2021-06-15	$18.37	$18.77	$18.37	$18.77	$18.77	262
2021-06-14	$17.99	$18.51	$17.99	$18.51	$18.51	480
2021-06-11	$18.86	$18.86	$18.86	$18.86	$18.86	149
2021-06-10	$19.16	$19.16	$19.16	$19.16	$19.16	16
2021-06-09	$19.16	$19.16	$19.16	$19.16	$19.16	133
2021-06-08	$19.07	$19.07	$19.07	$19.07	$19.07	181
2021-06-07	$19.12	$19.12	$19.07	$19.07	$19.07	455
2021-06-04	$19.02	$19.02	$19.02	$19.02	$19.02	60
2021-06-03	$19.02	$19.02	$19.02	$19.02	$19.02	137
2021-06-02	$18.30	$19.02	$18.30	$19.02	$19.02	1,033
2021-06-01	$18.31	$18.31	$18.31	$18.31	$18.31	32
2021-05-28	$18.31	$18.31	$18.31	$18.31	$18.31	215
2021-05-27	$18.31	$18.31	$18.31	$18.31	$18.31	252
2021-05-26	$18.73	$18.80	$18.73	$18.80	$18.80	509
2021-05-25	$18.57	$18.57	$18.55	$18.55	$18.55	779
2021-05-24	$18.26	$18.26	$18.26	$18.26	$18.26	121
2021-05-21	$18.26	$18.26	$18.26	$18.26	$18.26	212
2021-05-20	$18.26	$18.26	$18.26	$18.26	$18.26	108
2021-05-19	$18.05	$18.26	$18.00	$18.26	$18.26	3,607
2021-05-18	$18.05	$18.05	$18.05	$18.05	$18.05	265
2021-05-17	$18.05	$18.05	$18.05	$18.05	$18.05	433
2021-05-14	$19.12	$19.54	$19.12	$19.54	$19.54	523
2021-05-13	$18.88	$18.88	$18.88	$18.88	$18.88	106
2021-05-12	$18.88	$18.88	$18.88	$18.88	$18.88	1,257
2021-05-11	$19.47	$19.47	$19.45	$19.46	$19.46	1,959
2021-05-10	$19.27	$19.27	$19.27	$19.27	$19.27	132
2021-05-07	$19.71	$19.71	$19.27	$19.27	$19.27	541
2021-05-06	$19.00	$19.00	$19.00	$19.00	$19.00	307
2021-05-05	$18.80	$18.80	$18.80	$18.80	$18.80	1,018
2021-05-04	$18.47	$18.47	$18.47	$18.47	$18.47	98
2021-05-03	$18.47	$18.47	$18.47	$18.47	$18.47	292
2021-04-30	$18.53	$19.02	$18.47	$18.47	$18.47	468
2021-04-29	$18.82	$18.82	$18.82	$18.82	$18.82	268
2021-04-28	$18.78	$18.78	$18.78	$18.78	$18.78	384
2021-04-27	$18.34	$18.34	$18.34	$18.34	$18.34	360
2021-04-26	$19.05	$19.05	$19.05	$19.05	$19.05	60
2021-04-23	$19.52	$19.56	$19.05	$19.05	$19.05	595
2021-04-22	$18.93	$18.93	$18.93	$18.93	$18.93	255
2021-04-21	$18.93	$18.93	$18.93	$18.93	$18.93	200
2021-04-20	$18.93	$18.93	$18.93	$18.93	$18.93	385
2021-04-19	$20.12	$20.12	$20.12	$20.12	$20.12	302
2021-04-16	$20.26	$20.26	$19.79	$19.79	$19.79	1,879
2021-04-15	$20.27	$20.27	$20.27	$20.27	$20.27	225
2021-04-14	$19.78	$20.38	$19.78	$20.38	$20.38	559
2021-04-13	$20.40	$20.40	$20.40	$20.40	$20.40	375
2021-04-12	$19.80	$19.80	$19.80	$19.80	$19.80	244
2021-04-09	$19.67	$20.57	$19.67	$20.57	$20.57	1,318
2021-04-08	$20.22	$20.22	$20.22	$20.22	$20.22	317
2021-04-07	$20.09	$20.09	$20.09	$20.09	$20.09	252
2021-04-06	$20.09	$20.09	$20.09	$20.09	$20.09	183
2021-04-05	$20.09	$20.09	$20.09	$20.09	$20.09	117
2021-04-01	$20.09	$20.09	$20.09	$20.09	$20.09	841
2021-03-31	$20.01	$20.01	$20.01	$20.01	$20.01	1,170
2021-03-30	$20.63	$20.63	$20.63	$20.63	$20.63	68
2021-03-29	$20.63	$20.63	$20.63	$20.63	$20.63	563
2021-03-26	$20.76	$20.76	$20.71	$20.73	$20.73	2,679
2021-03-25	$20.99	$20.99	$20.99	$20.99	$20.99	193
2021-03-24	$20.96	$21.00	$20.96	$20.99	$20.99	2,883
2021-03-23	$21.00	$21.00	$21.00	$21.00	$21.00	392
2021-03-22	$21.55	$21.55	$21.55	$21.55	$21.55	89
2021-03-19	$21.31	$21.62	$21.21	$21.55	$21.55	7,585
2021-03-18	$20.78	$20.78	$20.78	$20.78	$20.78	318
2021-03-17	$20.54	$20.54	$20.54	$20.54	$20.54	616
2021-03-16	$21.35	$21.35	$21.35	$21.35	$21.35	200
2021-03-15	$21.41	$21.41	$21.35	$21.35	$21.35	597
2021-03-12	$20.97	$20.97	$20.97	$20.97	$20.97	342
2021-03-11	$20.75	$21.54	$20.75	$21.30	$21.30	847
2021-03-10	$21.03	$21.03	$21.03	$21.03	$21.03	349
2021-03-09	$20.62	$21.03	$20.62	$21.03	$21.03	366
2021-03-08	$20.47	$20.47	$20.47	$20.47	$20.47	229
2021-03-05	$20.47	$20.47	$20.47	$20.47	$20.47	213
2021-03-04	$20.56	$20.56	$20.47	$20.47	$20.47	664
2021-03-03	$20.16	$20.16	$20.16	$20.16	$20.16	623
2021-03-02	$19.57	$19.57	$19.57	$19.57	$19.57	47
2021-03-01	$19.72	$19.72	$19.57	$19.57	$19.57	581
2021-02-26	$19.84	$19.84	$19.84	$19.84	$19.84	2,348
2021-02-25	$19.90	$19.90	$19.84	$19.84	$19.84	2,348
2021-02-24	$19.06	$19.06	$19.06	$19.06	$19.06	350
2021-02-23	$18.86	$18.86	$18.69	$18.69	$18.69	533
2021-02-22	$20.22	$20.22	$20.22	$20.22	$20.22	60
2021-02-19	$20.22	$20.22	$20.22	$20.22	$20.22	6,964
2021-02-18	$20.22	$20.22	$20.22	$20.22	$20.22	115
2021-02-17	$20.22	$20.22	$20.22	$20.22	$20.22	115
2021-02-16	$20.22	$20.22	$20.22	$20.22	$20.22	339
2021-02-12	$20.43	$20.43	$20.43	$20.43	$20.43	266
2021-02-11	$20.43	$20.43	$20.43	$20.43	$20.43	33
2021-02-10	$18.29	$18.29	$18.29	$18.29	$18.29	127
2021-02-09	$18.29	$18.29	$18.29	$18.29	$18.29	127
2021-02-08	$18.29	$18.29	$18.29	$18.29	$18.29	150
2021-02-05	$18.29	$18.29	$18.29	$18.29	$18.29	303
2021-02-04	$18.63	$18.63	$18.63	$18.63	$18.63	1,004
2021-02-03	$19.20	$19.20	$19.20	$19.20	$19.20	418
2021-02-02	$19.48	$19.48	$19.48	$19.48	$19.48	1,595
2021-02-01	$18.26	$18.26	$18.26	$18.26	$18.26	48
2021-01-29	$18.26	$18.26	$18.26	$18.26	$18.26	372
2021-01-28	$18.86	$18.86	$18.86	$18.86	$18.86	902
2021-01-27	$18.52	$18.52	$18.52	$18.52	$18.52	92
2021-01-26	$18.52	$18.52	$18.52	$18.52	$18.52	160
2021-01-25	$18.00	$18.54	$18.00	$18.52	$18.52	1,340
2021-01-22	$17.38	$17.38	$17.38	$17.38	$17.38	116
2021-01-21	$17.38	$17.38	$17.38	$17.38	$17.38	47
2021-01-20	$17.38	$17.38	$17.38	$17.38	$17.38	237
2021-01-19	$18.17	$18.17	$18.17	$18.17	$18.17	167
2021-01-15	$17.94	$18.37	$17.94	$18.17	$18.17	1,302
2021-01-14	$18.16	$18.16	$18.16	$18.16	$18.16	243
2021-01-13	$17.51	$17.51	$17.51	$17.51	$17.51	72
2021-01-12	$17.51	$17.51	$17.51	$17.51	$17.51	229
2021-01-11	$17.51	$17.51	$17.51	$17.51	$17.51	115
2021-01-08	$18.29	$18.29	$17.51	$17.51	$17.51	539
2021-01-07	$17.08	$17.08	$17.08	$17.08	$17.08	308
2021-01-06	$17.17	$17.29	$17.17	$17.29	$17.29	673
2021-01-05	$17.06	$17.06	$17.06	$17.06	$17.06	824
2021-01-04	$17.05	$17.05	$17.05	$17.05	$17.05	558
2020-12-31	$17.04	$17.04	$17.04	$17.04	$17.04	176
2020-12-30	$17.84	$17.84	$17.84	$17.84	$17.84	288
2020-12-29	$16.96	$16.96	$16.96	$16.96	$16.96	168
2020-12-28	$16.96	$16.96	$16.96	$16.96	$16.96	501
2020-12-24	$16.75	$16.75	$16.75	$16.75	$16.75	289
2020-12-23	$17.44	$17.44	$17.09	$17.09	$17.09	641
2020-12-22	$17.11	$17.62	$17.11	$17.62	$17.62	1,336
2020-12-21	$17.91	$17.91	$16.90	$16.90	$16.90	391
2020-12-18	$18.09	$18.09	$18.09	$18.09	$18.09	382
2020-12-17	$18.09	$18.09	$18.09	$18.09	$18.09	250
2020-12-16	$17.78	$18.02	$17.78	$18.02	$18.02	5,935
2020-12-15	$17.31	$17.31	$17.31	$17.31	$17.31	621
2020-12-14	$17.61	$17.68	$17.61	$17.68	$17.68	441
2020-12-11	$17.20	$17.20	$17.20	$17.20	$17.20	337
2020-12-10	$18.00	$18.05	$18.00	$18.00	$18.00	1,054
2020-12-09	$17.50	$17.50	$17.50	$17.50	$17.50	1,100
2020-12-08	$16.98	$17.38	$16.98	$17.14	$17.14	1,291
2020-12-07	$17.79	$17.79	$17.04	$17.04	$17.04	471
2020-12-04	$17.68	$17.68	$17.38	$17.38	$17.38	522
2020-12-03	$17.60	$17.65	$17.60	$17.65	$17.65	779
2020-12-02	$16.12	$16.12	$16.12	$16.12	$16.12	36
2020-12-01	$16.12	$16.12	$16.12	$16.12	$16.12	1,414
2020-11-30	$15.90	$15.90	$15.90	$15.90	$15.90	678
2020-11-27	$16.84	$16.84	$16.84	$16.84	$16.84	220
2020-11-25	$16.89	$16.89	$16.84	$16.84	$16.84	471
2020-11-24	$16.84	$16.84	$16.84	$16.84	$16.84	148
2020-11-23	$16.83	$17.86	$16.83	$16.84	$16.84	1,850
2020-11-20	$16.47	$16.47	$16.47	$16.47	$16.47	76
2020-11-19	$16.47	$16.47	$16.47	$16.47	$16.47	254
2020-11-18	$16.60	$16.60	$16.60	$16.60	$16.60	127
2020-11-17	$16.60	$16.60	$16.60	$16.60	$16.60	126
2020-11-16	$16.60	$16.60	$16.60	$16.60	$16.60	55
2020-11-13	$16.60	$16.60	$16.60	$16.60	$16.60	475
2020-11-12	$17.66	$17.66	$17.66	$17.66	$17.66	402
2020-11-11	$17.66	$17.66	$17.66	$17.66	$17.66	44
2020-11-10	$17.28	$17.66	$17.04	$17.66	$17.66	6,735
2020-11-09	$17.38	$17.38	$17.38	$17.38	$17.38	565
2020-11-06	$16.84	$16.84	$16.84	$16.84	$16.84	0
2020-11-05	$16.84	$16.84	$16.84	$16.84	$16.84	120
2020-11-04	$16.84	$16.84	$16.84	$16.84	$16.84	1,058
2020-11-03	$16.77	$17.05	$16.77	$16.96	$16.96	5,253
2020-11-02	$16.89	$16.98	$16.75	$16.75	$16.75	3,374
2020-10-30	$15.95	$15.95	$15.51	$15.51	$15.51	808
2020-10-29	$16.07	$16.07	$15.94	$15.94	$15.94	1,057
2020-10-28	$16.02	$16.02	$16.02	$16.02	$16.02	581
2020-10-27	$17.27	$17.27	$16.61	$16.61	$16.61	1,479
2020-10-26	$16.92	$17.02	$16.84	$16.85	$16.85	1,787
2020-10-23	$17.39	$17.39	$17.32	$17.32	$17.32	1,000
2020-10-22	$16.90	$16.93	$16.90	$16.93	$16.93	985
2020-10-21	$16.64	$16.70	$16.64	$16.70	$16.70	955
2020-10-20	$15.78	$15.85	$15.78	$15.84	$15.84	2,336
2020-10-19	$15.80	$15.97	$15.79	$15.79	$15.79	5,546
2020-10-16	$15.80	$15.80	$15.39	$15.80	$15.80	16,011
2020-10-15	$15.57	$15.64	$15.56	$15.64	$15.64	5,828
2020-10-14	$15.80	$15.80	$15.58	$15.62	$15.62	27,175
2020-10-13	$15.79	$15.80	$15.72	$15.80	$15.80	16,911
2020-10-12	$15.79	$15.85	$15.79	$15.85	$15.85	5,317
2020-10-09	$16.02	$16.03	$15.91	$16.03	$16.03	4,917
2020-10-08	$16.12	$16.12	$16.09	$16.09	$16.09	3,201
2020-10-07	$16.14	$16.25	$16.14	$16.25	$16.25	1,040
2020-10-06	$16.28	$16.28	$16.28	$16.28	$16.28	697
2020-10-05	$15.78	$15.91	$15.78	$15.91	$15.91	1,216
2020-10-02	$15.28	$15.36	$15.24	$15.36	$15.36	1,246
2020-10-01	$15.20	$15.21	$15.20	$15.21	$15.21	969
2020-09-30	$15.26	$15.30	$15.26	$15.30	$15.30	1,982
2020-09-29	$15.79	$15.79	$15.79	$15.79	$15.79	802
2020-09-28	$15.65	$16.03	$15.65	$16.03	$16.03	632
2020-09-25	$15.34	$15.45	$15.34	$15.45	$15.45	315
2020-09-24	$15.78	$15.78	$15.32	$15.35	$15.35	2,993
2020-09-23	$16.42	$16.42	$15.89	$15.89	$15.89	1,589
2020-09-22	$16.55	$16.55	$15.81	$16.51	$16.51	3,518
2020-09-21	$15.82	$15.99	$15.66	$15.86	$15.86	6,730
2020-09-18	$16.44	$16.44	$16.34	$16.40	$16.40	9,758
2020-09-17	$16.49	$16.56	$16.49	$16.56	$16.56	2,590
2020-09-16	$16.84	$16.84	$16.73	$16.75	$16.75	2,931
2020-09-15	$17.25	$17.25	$17.16	$17.16	$17.16	2,331
2020-09-14	$17.36	$17.37	$17.36	$17.37	$17.37	774
2020-09-11	$16.86	$16.86	$16.86	$16.86	$16.86	173
2020-09-10	$16.68	$16.71	$16.58	$16.58	$16.58	2,658
2020-09-09	$16.75	$16.79	$16.63	$16.70	$16.70	1,922
2020-09-08	$16.22	$16.27	$16.19	$16.24	$16.24	5,213
2020-09-04	$15.06	$15.22	$15.06	$15.21	$15.21	4,609
2020-09-03	$15.27	$15.27	$15.02	$15.02	$15.02	3,212
2020-09-02	$15.25	$15.25	$15.25	$15.25	$15.25	2,351
2020-09-01	$15.23	$15.27	$15.23	$15.27	$15.27	729
2020-08-31	$15.24	$15.30	$15.23	$15.30	$15.30	1,937
2020-08-28	$15.20	$15.23	$15.19	$15.19	$15.19	1,579
2020-08-27	$15.14	$15.14	$15.14	$15.14	$15.14	262
2020-08-26	$15.50	$15.50	$15.44	$15.44	$15.44	1,237
2020-08-25	$15.36	$15.36	$15.34	$15.35	$15.35	700
2020-08-24	$14.66	$14.89	$14.66	$14.83	$14.83	859
2020-08-21	$14.84	$14.92	$14.78	$14.78	$14.78	809
2020-08-20	$15.17	$15.17	$15.11	$15.11	$15.11	1,404
2020-08-19	$15.22	$15.22	$15.22	$15.22	$15.22	375
2020-08-18	$15.48	$15.48	$15.39	$15.39	$15.39	1,193
2020-08-17	$15.75	$15.76	$15.75	$15.76	$15.76	1,800
2020-08-14	$15.57	$15.57	$15.57	$15.57	$15.57	210
2020-08-13	$15.70	$15.70	$15.57	$15.57	$15.57	21,684
2020-08-12	$15.63	$15.94	$15.63	$15.94	$15.94	3,943
2020-08-11	$14.82	$14.90	$14.61	$14.61	$14.61	14,152
2020-08-10	$13.57	$13.64	$13.50	$13.58	$13.58	5,290
2020-08-07	$13.41	$13.50	$13.41	$13.50	$13.50	2,534
2020-08-06	$13.45	$13.45	$13.39	$13.43	$13.43	3,326
2020-08-05	$13.54	$13.55	$13.54	$13.55	$13.55	641
2020-08-04	$14.10	$14.16	$14.06	$14.09	$14.09	6,897
2020-08-03	$13.38	$13.52	$13.38	$13.52	$13.52	3,016
2020-07-31	$13.34	$13.42	$13.34	$13.36	$13.36	7,967
2020-07-30	$13.65	$13.90	$13.65	$13.90	$13.90	4,473
2020-07-29	$14.21	$14.24	$14.21	$14.24	$14.24	1,269
2020-07-28	$14.52	$14.53	$14.46	$14.49	$14.49	1,580
2020-07-27	$14.75	$14.90	$14.74	$14.84	$14.84	4,129
2020-07-24	$14.53	$14.60	$14.48	$14.60	$14.60	933
2020-07-23	$14.52	$14.74	$14.52	$14.65	$14.65	1,304
2020-07-22	$14.83	$14.83	$14.68	$14.68	$14.68	932
2020-07-21	$14.89	$14.89	$14.74	$14.74	$14.74	8,243
2020-07-20	$15.05	$15.09	$14.97	$15.09	$15.09	6,998
2020-07-17	$14.89	$14.99	$14.87	$14.87	$14.87	2,500
2020-07-16	$15.07	$15.13	$15.01	$15.04	$15.04	21,500
2020-07-15	$15.07	$15.07	$15.01	$15.06	$15.06	3,500
2020-07-14	$14.60	$14.60	$14.45	$14.59	$14.59	5,300
2020-07-13	$14.59	$14.60	$14.48	$14.60	$14.60	7,100
2020-07-10	$14.17	$14.20	$13.97	$14.20	$14.20	4,700
2020-07-09	$14.36	$14.36	$14.09	$14.09	$14.09	7,200
2020-07-08	$14.68	$14.68	$14.51	$14.56	$14.56	4,000
2020-07-07	$14.68	$14.77	$14.66	$14.66	$14.66	5,000
2020-07-06	$15.06	$15.07	$15.04	$15.07	$15.07	3,000
2020-07-02	$14.60	$14.66	$14.60	$14.60	$14.60	990
2020-07-01	$14.62	$14.62	$14.57	$14.57	$14.57	310
2020-06-30	$14.56	$14.78	$14.56	$14.75	$14.75	2,700
2020-06-29	$14.63	$14.69	$14.63	$14.66	$14.66	4,843
2020-06-26	$14.51	$14.51	$14.51	$14.51	$14.51	321
2020-06-25	$14.90	$14.90	$14.78	$14.78	$14.78	467
2020-06-24	$15.06	$15.06	$15.03	$15.03	$15.03	459
2020-06-23	$15.50	$15.91	$15.43	$15.86	$15.86	2,680
2020-06-22	$15.27	$15.27	$15.22	$15.23	$15.23	2,346
2020-06-19	$15.34	$15.34	$15.18	$15.18	$15.18	1,133
2020-06-18	$15.27	$15.38	$15.27	$15.27	$15.27	2,348
2020-06-17	$15.57	$15.65	$15.54	$15.54	$15.54	8,115
2020-06-16	$16.10	$16.10	$15.58	$15.61	$15.61	1,492
2020-06-15	$14.93	$15.13	$14.92	$15.13	$15.13	7,043
2020-06-12	$15.83	$15.83	$15.38	$15.50	$15.50	2,198
2020-06-11	$15.30	$15.30	$14.89	$14.93	$14.93	11,246
2020-06-10	$16.40	$16.40	$16.40	$16.40	$16.40	449
2020-06-09	$16.33	$16.40	$16.33	$16.40	$16.40	4,040
2020-06-08	$16.69	$16.86	$16.69	$16.85	$16.85	1,679
2020-06-05	$16.38	$16.45	$16.29	$16.29	$16.29	3,437
2020-06-04	$15.40	$15.66	$15.40	$15.61	$15.61	1,786
2020-06-03	$15.96	$16.00	$15.90	$15.91	$15.91	3,450
2020-06-02	$14.95	$15.16	$14.74	$14.86	$14.86	23,608
2020-06-01	$14.80	$14.84	$14.75	$14.84	$14.84	2,178
2020-05-29	$14.75	$14.75	$14.45	$14.70	$14.70	4,817
2020-05-28	$15.84	$15.84	$15.78	$15.78	$15.78	857
2020-05-27	$15.43	$15.63	$15.40	$15.63	$15.63	4,260
2020-05-26	$14.60	$14.94	$14.60	$14.87	$14.87	1,074
2020-05-22	$13.80	$13.81	$13.75	$13.75	$13.75	795
2020-05-21	$14.02	$14.07	$14.01	$14.05	$14.05	8,217
2020-05-20	$14.65	$14.65	$14.29	$14.50	$14.50	5,346
2020-05-19	$14.37	$14.37	$14.01	$14.10	$14.10	10,337
2020-05-18	$14.15	$14.15	$13.84	$14.12	$14.12	9,326
2020-05-15	$13.68	$13.84	$13.50	$13.72	$13.72	7,978
2020-05-14	$13.61	$13.63	$13.53	$13.62	$13.62	4,032
2020-05-13	$14.30	$14.45	$14.10	$14.22	$14.22	3,572
2020-05-12	$14.67	$14.67	$14.29	$14.29	$14.29	3,786
2020-05-11	$14.69	$14.80	$14.60	$14.67	$14.67	5,216
2020-05-08	$14.50	$14.50	$14.05	$14.05	$14.05	1,121
2020-05-07	$13.32	$13.45	$13.20	$13.30	$13.30	6,940
2020-05-06	$13.41	$13.41	$13.11	$13.11	$13.11	7,036
2020-05-05	$13.37	$13.57	$13.29	$13.29	$13.29	6,088
2020-05-04	$13.27	$13.27	$12.97	$13.04	$13.04	6,525
2020-05-01	$13.30	$13.30	$13.12	$13.26	$13.26	3,339
2020-04-30	$13.89	$14.02	$13.65	$13.73	$13.73	8,907
2020-04-29	$13.66	$13.86	$13.51	$13.79	$13.79	9,568
2020-04-28	$13.37	$13.68	$13.37	$13.50	$13.50	14,560
2020-04-27	$13.22	$13.38	$13.04	$13.33	$13.33	12,319
2020-04-24	$12.72	$12.86	$12.58	$12.63	$12.63	5,186
2020-04-23	$12.92	$12.92	$12.54	$12.56	$12.56	9,834
2020-04-22	$12.04	$12.29	$12.02	$12.29	$12.29	3,756
2020-04-21	$12.00	$12.36	$11.99	$12.01	$12.01	22,205
2020-04-20	$12.88	$12.88	$12.29	$12.65	$12.65	25,277
2020-04-17	$12.81	$12.81	$12.23	$12.42	$12.42	11,469
2020-04-16	$13.08	$13.08	$11.87	$11.97	$11.97	21,477
2020-04-15	$12.67	$12.67	$12.19	$12.27	$12.27	13,482
2020-04-14	$12.84	$12.84	$12.38	$12.50	$12.50	32,657
2020-04-13	$12.59	$12.59	$12.10	$12.12	$12.12	12,945
2020-04-09	$12.01	$12.36	$12.01	$12.30	$12.30	8,805
2020-04-08	$12.84	$12.84	$11.58	$11.72	$11.72	34,435
2020-04-07	$12.10	$12.16	$11.78	$11.79	$11.79	68,629
2020-04-06	$11.17	$11.70	$11.17	$11.70	$11.70	45,389
2020-04-03	$10.88	$10.88	$10.58	$10.63	$10.63	53,017
2020-04-02	$10.76	$11.51	$10.76	$10.84	$10.84	17,987
2020-04-01	$11.46	$12.78	$11.46	$11.70	$11.70	4,899
2020-03-31	$12.77	$13.79	$12.51	$12.85	$12.85	34,206
2020-03-30	$12.45	$13.63	$12.45	$13.01	$13.01	38,600
2020-03-27	$13.61	$14.39	$12.86	$12.86	$12.86	4,929
2020-03-26	$12.07	$13.90	$12.07	$13.42	$13.42	8,154
2020-03-25	$14.54	$14.54	$12.70	$12.92	$12.92	7,750
2020-03-24	$12.33	$12.95	$11.53	$12.83	$12.83	27,975
2020-03-23	$11.25	$12.85	$11.25	$11.52	$11.52	7,717
2020-03-20	$10.87	$12.72	$10.66	$11.47	$11.47	7,313
2020-03-19	$12.46	$12.49	$11.12	$11.94	$11.94	20,871
2020-03-18	$12.05	$12.05	$10.18	$10.62	$10.62	20,553
2020-03-17	$10.53	$11.36	$10.15	$11.36	$11.36	46,319
2020-03-16	$10.09	$11.55	$10.09	$11.02	$11.02	17,972
2020-03-13	$12.41	$12.48	$11.76	$12.37	$12.37	17,309
2020-03-12	$11.73	$12.94	$11.24	$12.11	$12.11	19,167
2020-03-11	$13.54	$14.06	$12.91	$12.95	$12.95	16,658
2020-03-10	$13.12	$13.53	$12.83	$13.47	$13.47	123,946
2020-03-09	$12.36	$13.46	$12.36	$13.26	$13.26	15,902
2020-03-06	$13.87	$14.12	$13.87	$14.03	$14.03	14,638
2020-03-05	$14.37	$14.74	$14.25	$14.64	$14.64	23,611
2020-03-04	$14.74	$15.12	$14.74	$15.03	$15.03	17,559
2020-03-03	$14.75	$15.31	$14.56	$14.85	$14.85	151,785
2020-03-02	$14.66	$15.18	$14.65	$15.08	$15.08	18,147
2020-02-28	$14.74	$14.94	$14.58	$14.58	$14.58	22,028
2020-02-27	$15.13	$15.31	$14.90	$14.90	$14.90	16,199
2020-02-26	$15.72	$15.72	$15.40	$15.50	$15.50	40,161
2020-02-25	$15.81	$15.81	$15.16	$15.21	$15.21	42,588
2020-02-24	$15.01	$15.26	$15.01	$15.18	$15.18	11,466
2020-02-21	$16.00	$16.00	$15.90	$15.90	$15.90	4,202
2020-02-20	$16.04	$16.35	$16.00	$16.17	$16.17	9,758
2020-02-19	$16.50	$16.58	$16.42	$16.45	$16.45	13,666
2020-02-18	$16.25	$16.48	$16.25	$16.34	$16.34	15,769
2020-02-14	$16.55	$16.65	$16.55	$16.61	$16.61	7,098
2020-02-13	$16.70	$16.70	$16.55	$16.61	$16.61	4,336
2020-02-12	$16.97	$17.12	$16.97	$17.12	$17.12	15,042
2020-02-11	$17.14	$17.38	$17.13	$17.20	$17.20	8,987
2020-02-10	$16.95	$17.07	$16.89	$17.07	$17.07	3,810
2020-02-07	$17.16	$17.17	$17.10	$17.17	$17.17	4,762
2020-02-06	$17.52	$17.57	$17.31	$17.44	$17.44	3,890
2020-02-05	$17.43	$17.50	$17.30	$17.39	$17.39	12,416
2020-02-04	$16.94	$17.10	$16.94	$16.96	$16.96	10,081
2020-02-03	$16.91	$16.92	$16.83	$16.88	$16.88	5,137
2020-01-31	$16.87	$16.88	$16.50	$16.50	$16.50	10,670
2020-01-30	$16.49	$16.97	$16.49	$16.87	$16.87	6,483
2020-01-29	$16.84	$17.06	$16.81	$16.96	$16.96	15,080
2020-01-28	$17.05	$17.19	$17.05	$17.11	$17.11	10,969
2020-01-27	$16.90	$16.98	$16.87	$16.87	$16.87	4,806
2020-01-24	$17.99	$18.08	$17.81	$17.86	$17.86	4,142
2020-01-23	$18.06	$18.39	$18.06	$18.30	$18.30	5,216
2020-01-22	$18.28	$18.39	$18.28	$18.30	$18.30	3,128
2020-01-21	$18.81	$18.81	$18.81	$18.81	$18.81	480
2020-01-17	$18.85	$18.86	$18.81	$18.81	$18.81	1,215
2020-01-16	$18.17	$18.52	$18.17	$18.35	$18.35	3,693
2020-01-15	$18.70	$18.71	$18.37	$18.63	$18.63	5,617
2020-01-14	$18.64	$18.70	$18.63	$18.66	$18.66	2,934
2020-01-13	$18.39	$18.75	$18.39	$18.64	$18.64	3,272
2020-01-10	$18.64	$18.67	$18.57	$18.57	$18.57	8,217
2020-01-09	$18.80	$18.80	$18.72	$18.72	$18.72	2,706
2020-01-08	$18.65	$18.75	$18.47	$18.66	$18.66	2,694
2020-01-07	$18.65	$18.82	$18.65	$18.82	$18.82	2,091
2020-01-06	$18.74	$18.91	$18.45	$18.79	$18.79	3,749
2020-01-03	$18.89	$19.20	$18.84	$19.01	$19.01	3,015
2020-01-02	$19.08	$19.14	$19.06	$19.13	$19.13	8,490
2019-12-31	$18.80	$18.87	$18.76	$18.87	$18.87	3,039
2019-12-30	$19.04	$19.04	$18.89	$18.89	$18.89	2,102
2019-12-27	$19.14	$19.30	$19.14	$19.15	$19.15	2,129
2019-12-26	$19.11	$19.13	$19.09	$19.13	$19.13	4,103
2019-12-24	$19.30	$19.30	$19.24	$19.24	$19.24	7,492
2019-12-23	$19.46	$19.47	$19.38	$19.38	$19.38	1,309
2019-12-20	$19.48	$19.49	$19.36	$19.43	$19.43	1,901
2019-12-19	$19.45	$19.45	$19.34	$19.34	$19.34	1,271
2019-12-18	$19.50	$19.50	$19.50	$19.50	$19.50	393
2019-12-17	$19.57	$19.57	$19.42	$19.50	$19.50	1,181
2019-12-16	$20.09	$20.09	$20.09	$20.09	$20.09	722
2019-12-13	$19.69	$19.86	$19.69	$19.83	$19.83	6,730
2019-12-12	$19.60	$19.73	$19.60	$19.69	$19.69	1,366
2019-12-11	$19.50	$19.68	$19.50	$19.63	$19.63	965
2019-12-10	$19.65	$19.65	$19.48	$19.48	$19.48	3,725
2019-12-09	$20.05	$20.05	$19.77	$19.77	$19.77	3,201
2019-12-06	$19.81	$19.92	$19.81	$19.92	$19.92	863
2019-12-05	$19.55	$19.72	$19.55	$19.72	$19.72	821
2019-12-04	$19.38	$19.50	$19.38	$19.39	$19.39	730
2019-12-03	$19.18	$19.30	$19.09	$19.30	$19.30	3,559
2019-12-02	$19.53	$19.53	$19.26	$19.26	$19.26	4,493
2019-11-29	$19.71	$19.71	$19.71	$19.71	$19.71	1,359
2019-11-27	$19.81	$20.52	$19.80	$19.80	$19.80	1,445
2019-11-26	$19.77	$19.79	$19.77	$19.79	$19.79	6,146
2019-11-25	$19.55	$19.64	$19.55	$19.63	$19.63	860
2019-11-22	$18.98	$19.01	$18.98	$18.98	$18.98	1,365
2019-11-21	$18.86	$18.86	$18.82	$18.84	$18.84	2,945
2019-11-20	$19.02	$19.04	$18.90	$18.93	$18.93	1,879
2019-11-19	$19.55	$19.55	$19.24	$19.24	$19.24	2,009
2019-11-18	$19.92	$19.92	$19.92	$19.92	$19.92	1,229
2019-11-15	$20.01	$20.01	$20.01	$20.01	$20.01	1,167
2019-11-14	$19.52	$19.60	$19.50	$19.56	$19.56	4,066
2019-11-13	$20.02	$20.15	$20.02	$20.11	$20.11	2,870
2019-11-12	$20.39	$20.46	$20.38	$20.46	$20.46	918
2019-11-11	$20.17	$20.42	$20.17	$20.30	$20.30	917
2019-11-08	$20.60	$20.60	$20.31	$20.31	$20.31	2,684
2019-11-07	$20.15	$20.15	$20.06	$20.06	$20.06	631
2019-11-06	$19.86	$19.86	$19.71	$19.71	$19.71	717
2019-11-05	$19.42	$19.47	$19.28	$19.28	$19.28	1,764
2019-11-04	$18.72	$18.80	$18.72	$18.74	$18.74	2,715
2019-11-01	$18.65	$18.65	$18.57	$18.57	$18.57	803
2019-10-31	$18.69	$18.69	$18.69	$18.69	$18.69	469
2019-10-30	$18.46	$18.56	$18.46	$18.54	$18.54	1,366
2019-10-29	$19.15	$19.29	$19.15	$19.29	$19.29	5,609
2019-10-28	$18.99	$18.99	$18.85	$18.85	$18.85	1,140
2019-10-25	$18.48	$18.53	$18.43	$18.53	$18.53	3,747
2019-10-24	$18.61	$18.74	$18.61	$18.73	$18.73	12,964
2019-10-23	$18.51	$18.51	$18.43	$18.43	$18.43	3,288
2019-10-22	$18.52	$18.52	$18.36	$18.36	$18.36	2,599
2019-10-21	$18.28	$18.37	$18.28	$18.37	$18.37	10,918
2019-10-18	$18.05	$18.10	$18.05	$18.10	$18.10	997
2019-10-17	$17.98	$18.08	$17.98	$18.08	$18.08	1,005
2019-10-16	$18.03	$18.05	$17.98	$18.01	$18.01	3,438
2019-10-15	$18.26	$18.26	$18.19	$18.22	$18.22	3,593
2019-10-14	$17.41	$17.94	$17.41	$17.94	$17.94	6,310
2019-10-11	$18.03	$18.03	$17.85	$17.86	$17.86	4,659
2019-10-10	$17.13	$17.47	$17.13	$17.42	$17.42	6,834
2019-10-09	$17.12	$17.15	$17.11	$17.11	$17.11	2,248
2019-10-08	$17.06	$17.09	$17.04	$17.06	$17.06	4,880
2019-10-07	$17.14	$17.14	$17.01	$17.02	$17.02	2,314
2019-10-04	$17.10	$17.21	$17.10	$17.13	$17.13	1,153
2019-10-03	$16.86	$16.97	$16.86	$16.95	$16.95	3,446
2019-10-02	$16.91	$16.97	$16.83	$16.91	$16.91	6,246
2019-10-01	$17.47	$17.74	$17.31	$17.53	$17.53	3,124
2019-09-30	$16.84	$16.87	$16.77	$16.82	$16.82	10,268
2019-09-27	$17.26	$17.26	$16.89	$16.89	$16.89	2,900
2019-09-26	$17.66	$17.85	$17.66	$17.67	$17.67	1,481
2019-09-25	$17.34	$17.48	$17.34	$17.45	$17.45	10,257
2019-09-24	$17.54	$17.57	$17.43	$17.43	$17.43	3,436
2019-09-23	$17.48	$17.54	$17.48	$17.54	$17.54	1,999
2019-09-20	$17.60	$17.60	$17.57	$17.57	$17.57	1,155
2019-09-19	$17.71	$17.71	$17.60	$17.60	$17.60	3,657
2019-09-18	$18.05	$18.05	$17.90	$17.90	$17.90	1,404
2019-09-17	$18.03	$18.09	$17.96	$18.08	$18.08	5,575
2019-09-16	$17.95	$17.98	$17.92	$17.92	$17.92	8,676
2019-09-13	$17.92	$18.07	$17.92	$18.05	$18.05	18,290
2019-09-12	$18.21	$18.65	$18.21	$18.47	$18.47	2,167
2019-09-11	$17.95	$18.13	$17.76	$18.13	$18.13	980
2019-09-10	$18.31	$18.35	$17.96	$18.00	$18.00	10,022
2019-09-09	$17.15	$17.29	$17.15	$17.15	$17.15	2,720
2019-09-06	$16.91	$16.91	$16.87	$16.89	$16.89	4,058
2019-09-05	$16.76	$16.77	$16.57	$16.71	$16.71	15,073
2019-09-04	$15.70	$16.12	$15.70	$16.11	$16.11	71,741
2019-09-03	$16.35	$16.40	$16.35	$16.40	$16.40	5,548
2019-08-30	$16.15	$16.33	$15.95	$16.25	$16.25	8,521
2019-08-29	$15.70	$15.70	$15.62	$15.69	$15.69	11,266
2019-08-28	$15.17	$15.49	$15.17	$15.48	$15.48	7,608
2019-08-27	$16.10	$16.10	$15.73	$15.75	$15.75	67,940
2019-08-26	$15.87	$15.87	$15.74	$15.84	$15.84	20,728
2019-08-23	$15.66	$15.66	$15.39	$15.39	$15.39	13,036
2019-08-22	$15.78	$15.78	$15.66	$15.70	$15.70	6,182
2019-08-21	$15.79	$15.80	$15.77	$15.78	$15.78	8,054
2019-08-20	$15.74	$15.80	$15.66	$15.69	$15.69	61,299
2019-08-19	$15.30	$15.39	$15.30	$15.31	$15.31	6,376
2019-08-16	$15.20	$15.24	$15.02	$15.19	$15.19	14,059
2019-08-15	$14.97	$15.03	$14.92	$15.03	$15.03	22,843
2019-08-14	$14.88	$14.99	$14.83	$14.88	$14.88	13,369
2019-08-13	$15.28	$15.46	$15.17	$15.44	$15.44	25,043
2019-08-12	$15.20	$15.27	$15.15	$15.21	$15.21	6,080
2019-08-09	$15.43	$15.52	$15.38	$15.45	$15.45	11,366
2019-08-08	$15.66	$15.88	$15.66	$15.72	$15.72	8,576
2019-08-07	$15.74	$15.88	$15.60	$15.88	$15.88	12,109
2019-08-06	$15.99	$16.05	$15.83	$16.05	$16.05	35,928
2019-08-05	$16.08	$16.08	$15.84	$15.98	$15.98	7,862
2019-08-02	$17.01	$17.04	$16.38	$16.53	$16.53	7,404
2019-08-01	$17.26	$17.31	$16.91	$16.97	$16.97	18,091
2019-07-31	$17.26	$17.34	$16.77	$16.88	$16.88	10,609
2019-07-30	$17.18	$17.18	$16.95	$16.95	$16.95	6,797
2019-07-29	$16.90	$16.90	$16.70	$16.85	$16.85	3,459
2019-07-26	$17.69	$18.01	$17.67	$18.01	$18.01	2,779
2019-07-25	$17.97	$18.04	$17.87	$17.89	$17.89	6,745
2019-07-24	$18.29	$18.43	$18.16	$18.30	$18.30	2,045
2019-07-23	$18.05	$18.35	$18.05	$18.33	$18.33	9,713
2019-07-22	$18.07	$18.07	$17.93	$18.07	$18.07	1,215
2019-07-19	$17.59	$17.70	$17.59	$17.59	$17.59	2,092
2019-07-18	$17.33	$17.37	$17.25	$17.37	$17.37	11,070
2019-07-17	$17.45	$17.47	$17.24	$17.47	$17.47	11,206
2019-07-16	$17.40	$17.55	$17.25	$17.43	$17.43	11,930
2019-07-15	$17.33	$17.35	$17.33	$17.35	$17.35	4,306
2019-07-12	$17.17	$17.52	$17.17	$17.30	$17.30	4,360
2019-07-11	$17.20	$17.39	$17.20	$17.35	$17.35	8,146
2019-07-10	$17.50	$17.50	$17.23	$17.25	$17.25	6,962
2019-07-09	$17.50	$17.50	$17.29	$17.50	$17.50	6,736
2019-07-08	$17.72	$17.78	$17.72	$17.78	$17.78	825
2019-07-05	$17.65	$17.80	$17.65	$17.75	$17.75	3,087
2019-07-03	$18.18	$18.18	$17.91	$17.92	$17.92	890
2019-07-02	$18.11	$18.37	$18.11	$18.24	$18.24	11,182
2019-07-01	$18.49	$18.49	$18.27	$18.33	$18.33	4,183
2019-06-28	$17.81	$17.82	$17.66	$17.66	$17.66	1,938
2019-06-27	$17.65	$17.77	$17.65	$17.74	$17.74	1,828
2019-06-26	$17.45	$17.49	$17.34	$17.42	$17.42	4,977
2019-06-25	$17.29	$17.32	$17.06	$17.17	$17.17	11,684
2019-06-24	$17.18	$17.48	$17.18	$17.36	$17.36	4,419
2019-06-21	$17.24	$17.47	$16.80	$16.80	$16.80	55,708
2019-06-20	$17.25	$17.33	$17.18	$17.26	$17.26	7,357
2019-06-19	$17.07	$17.09	$16.95	$17.09	$17.09	16,619
2019-06-18	$16.63	$16.78	$16.63	$16.68	$16.68	40,181
2019-06-17	$16.54	$16.62	$16.44	$16.60	$16.60	15,636
2019-06-14	$16.68	$16.75	$16.55	$16.66	$16.66	10,446
2019-06-13	$16.66	$16.84	$16.64	$16.69	$16.69	14,048
2019-06-12	$17.00	$17.12	$16.87	$16.98	$16.98	9,466
2019-06-11	$17.16	$17.26	$17.02	$17.07	$17.07	113,986
2019-06-10	$16.89	$16.94	$16.77	$16.88	$16.88	7,327
2019-06-07	$16.59	$16.78	$16.59	$16.73	$16.73	5,364
2019-06-06	$16.33	$16.51	$16.33	$16.45	$16.45	14,859
2019-06-05	$16.75	$16.88	$16.66	$16.72	$16.72	24,921
2019-06-04	$16.37	$16.61	$16.37	$16.53	$16.53	31,937
2019-06-03	$15.96	$16.12	$15.96	$16.00	$16.00	7,646
2019-05-31	$15.90	$15.97	$15.90	$15.91	$15.91	9,268
2019-05-30	$16.13	$16.35	$16.11	$16.15	$16.15	12,710
2019-05-29	$16.22	$16.29	$16.08	$16.16	$16.16	40,631
2019-05-28	$16.37	$16.39	$16.13	$16.26	$16.26	12,213
2019-05-24	$16.82	$16.82	$16.55	$16.65	$16.65	20,487
2019-05-23	$16.21	$16.39	$16.21	$16.29	$16.29	11,757
2019-05-22	$16.73	$16.78	$16.56	$16.78	$16.78	15,625
2019-05-21	$16.73	$16.79	$16.71	$16.78	$16.78	36,551
2019-05-20	$16.43	$16.54	$16.38	$16.38	$16.38	5,983
2019-05-17	$16.50	$16.57	$16.39	$16.46	$16.46	10,155
2019-05-16	$16.85	$16.98	$16.76	$16.83	$16.83	15,719
2019-05-15	$17.08	$17.13	$16.91	$17.04	$17.04	22,492
2019-05-14	$17.09	$17.40	$17.09	$17.40	$17.40	30,260
2019-05-13	$17.16	$17.33	$17.11	$17.30	$17.30	6,004
2019-05-10	$18.14	$18.30	$17.93	$17.98	$17.98	15,749
2019-05-09	$18.74	$18.90	$18.50	$18.54	$18.54	8,057
2019-05-08	$19.20	$19.22	$19.01	$19.22	$19.22	9,487
2019-05-07	$20.04	$20.04	$19.65	$19.72	$19.72	4,009
2019-05-06	$20.63	$20.75	$20.55	$20.65	$20.65	3,005
2019-05-03	$20.88	$20.93	$20.87	$20.87	$20.87	1,267
2019-05-02	$20.73	$20.73	$20.61	$20.73	$20.73	1,564
2019-05-01	$20.78	$20.78	$20.65	$20.65	$20.65	719
2019-04-30	$20.80	$20.89	$20.80	$20.80	$20.80	3,483
2019-04-29	$20.69	$20.69	$20.59	$20.67	$20.67	2,356
2019-04-26	$20.82	$20.82	$20.61	$20.66	$20.66	7,449
2019-04-25	$20.75	$20.90	$20.75	$20.90	$20.90	4,705
2019-04-24	$20.90	$20.93	$20.77	$20.82	$20.82	3,839
2019-04-23	$21.09	$21.13	$20.84	$20.99	$20.99	10,555
2019-04-22	$21.35	$21.35	$21.18	$21.18	$21.18	1,598
2019-04-18	$20.20	$20.50	$20.20	$20.50	$20.50	8,756
2019-04-17	$20.30	$20.39	$20.28	$20.39	$20.39	5,445
2019-04-16	$20.09	$20.24	$20.09	$20.12	$20.12	9,217
2019-04-15	$20.27	$20.43	$20.27	$20.43	$20.43	5,027
2019-04-12	$19.92	$20.22	$19.92	$20.22	$20.22	1,268
2019-04-11	$20.15	$20.20	$20.04	$20.09	$20.09	5,939
2019-04-10	$20.17	$20.17	$19.83	$20.01	$20.01	4,478
2019-04-09	$20.27	$20.30	$20.15	$20.23	$20.23	9,700
2019-04-08	$20.20	$20.22	$20.10	$20.10	$20.10	5,333
2019-04-05	$20.65	$20.65	$20.59	$20.60	$20.60	3,186
2019-04-04	$20.01	$20.14	$20.01	$20.13	$20.13	18,850
2019-04-03	$20.09	$20.19	$19.90	$20.00	$20.00	4,886
2019-04-02	$19.55	$19.77	$19.55	$19.68	$19.68	56,758
2019-04-01	$19.08	$19.37	$19.08	$19.32	$19.32	5,198
2019-03-29	$18.91	$18.91	$18.58	$18.79	$18.79	5,339
2019-03-28	$18.87	$18.87	$18.54	$18.66	$18.66	11,975
2019-03-27	$18.50	$18.70	$18.33	$18.52	$18.52	11,694
2019-03-26	$18.73	$18.83	$18.56	$18.66	$18.66	32,148
2019-03-25	$18.52	$18.53	$18.45	$18.45	$18.45	1,800
2019-03-22	$18.49	$18.57	$18.31	$18.57	$18.57	2,392
2019-03-21	$18.09	$18.21	$18.05	$18.05	$18.05	2,617
2019-03-20	$17.83	$18.10	$17.83	$17.98	$17.98	1,532
2019-03-19	$18.24	$18.24	$18.09	$18.09	$18.09	2,320
2019-03-18	$17.68	$17.77	$17.66	$17.77	$17.77	4,144
2019-03-15	$17.38	$17.59	$17.38	$17.59	$17.59	1,187
2019-03-14	$17.16	$17.32	$17.16	$17.20	$17.20	1,720
2019-03-13	$17.46	$17.55	$17.46	$17.50	$17.50	1,088
2019-03-12	$17.74	$17.74	$17.50	$17.64	$17.64	8,101
2019-03-11	$17.44	$17.49	$17.30	$17.42	$17.42	10,946
2019-03-08	$17.22	$17.28	$17.14	$17.28	$17.28	4,043
2019-03-07	$17.62	$17.62	$17.38	$17.50	$17.50	1,144
2019-03-06	$17.88	$17.97	$17.66	$17.66	$17.66	2,789
2019-03-05	$18.20	$18.20	$18.05	$18.20	$18.20	4,333
2019-03-04	$18.24	$18.37	$18.15	$18.27	$18.27	5,387
2019-03-01	$18.24	$18.24	$18.05	$18.15	$18.15	2,630
2019-02-28	$18.53	$18.53	$18.29	$18.40	$18.40	10,917
2019-02-27	$18.47	$18.65	$18.32	$18.65	$18.65	877
2019-02-26	$18.85	$18.99	$18.80	$18.90	$18.90	59,382
2019-02-25	$19.11	$19.11	$18.92	$19.02	$19.02	8,170
2019-02-22	$18.84	$18.92	$18.84	$18.85	$18.85	925
2019-02-21	$19.05	$19.05	$18.89	$18.98	$18.98	924
2019-02-20	$18.98	$19.06	$18.86	$18.86	$18.86	11,196
2019-02-19	$18.99	$18.99	$18.99	$18.99	$18.99	712
2019-02-15	$19.00	$19.17	$19.00	$19.12	$19.12	1,314
2019-02-14	$18.88	$18.93	$18.87	$18.93	$18.93	1,095
2019-02-13	$19.09	$19.09	$18.95	$19.04	$19.04	2,737
2019-02-12	$18.49	$18.70	$18.49	$18.70	$18.70	474,602
2019-02-11	$18.24	$18.45	$18.24	$18.35	$18.35	59,089
2019-02-08	$18.70	$18.70	$18.33	$18.38	$18.38	98,591
2019-02-07	$19.35	$19.35	$19.08	$19.09	$19.09	2,961
2019-02-06	$19.65	$19.74	$19.43	$19.67	$19.67	4,192
2019-02-05	$19.36	$19.62	$19.36	$19.62	$19.62	9,896
2019-02-04	$19.36	$19.79	$19.22	$19.22	$19.22	7,282
2019-02-01	$18.62	$19.51	$18.62	$19.04	$19.04	10,678
2019-01-31	$19.69	$19.75	$19.18	$19.38	$19.38	6,093
2019-01-30	$18.91	$19.60	$18.91	$19.57	$19.57	6,086
2019-01-29	$19.44	$19.44	$18.81	$19.10	$19.10	5,288
2019-01-28	$19.10	$19.53	$19.10	$19.16	$19.16	39,924
2019-01-25	$19.41	$19.41	$19.12	$19.23	$19.23	6,715
2019-01-24	$18.77	$19.05	$18.77	$19.05	$19.05	6,745
2019-01-23	$18.64	$19.19	$18.64	$18.69	$18.69	13,403
2019-01-22	$19.10	$19.10	$18.60	$19.04	$19.04	9,635
2019-01-18	$18.79	$19.43	$18.79	$19.16	$19.16	8,315
2019-01-17	$19.01	$19.01	$18.42	$18.89	$18.89	7,504
2019-01-16	$18.95	$18.97	$18.43	$18.66	$18.66	4,781
2019-01-15	$18.41	$18.73	$18.41	$18.61	$18.61	25,276
2019-01-14	$18.39	$18.39	$17.86	$18.12	$18.12	24,144
2019-01-11	$18.11	$18.34	$18.10	$18.21	$18.21	13,110
2019-01-10	$17.73	$18.37	$17.73	$18.20	$18.20	11,062
2019-01-09	$17.61	$18.15	$17.61	$17.69	$17.69	9,689
2019-01-08	$18.69	$18.69	$17.65	$17.91	$17.91	48,990
2019-01-07	$17.99	$17.99	$17.58	$17.79	$17.79	10,940
2019-01-04	$16.73	$17.79	$16.73	$17.73	$17.73	37,549
2019-01-03	$16.76	$17.09	$16.76	$16.87	$16.87	15,233
2019-01-02	$17.40	$17.43	$16.88	$17.43	$17.43	13,360
2018-12-31	$16.90	$17.60	$16.90	$17.05	$17.05	67,209
2018-12-28	$17.44	$17.50	$16.89	$16.89	$16.89	32,605
2018-12-27	$16.67	$17.02	$16.28	$16.79	$16.79	62,229
2018-12-26	$16.64	$17.21	$16.24	$17.11	$17.11	32,125
2018-12-24	$16.50	$16.62	$15.97	$15.99	$15.99	12,662
2018-12-21	$16.41	$17.00	$16.35	$16.70	$16.70	14,054
2018-12-20	$16.84	$17.26	$16.74	$17.19	$17.19	19,346
2018-12-19	$17.11	$17.61	$16.95	$16.95	$16.95	22,242
2018-12-18	$17.57	$17.57	$17.18	$17.20	$17.20	53,628
2018-12-17	$17.22	$17.61	$16.98	$17.12	$17.12	28,327
2018-12-14	$17.70	$17.75	$17.49	$17.68	$17.68	15,949
2018-12-13	$17.91	$18.24	$17.87	$18.23	$18.23	19,380
2018-12-12	$17.52	$18.08	$17.52	$17.76	$17.76	15,701
2018-12-11	$17.36	$17.69	$17.27	$17.47	$17.47	26,273
2018-12-10	$17.80	$18.00	$17.41	$17.85	$17.85	23,161
2018-12-07	$17.80	$18.30	$17.55	$17.78	$17.78	22,231
2018-12-06	$18.00	$18.22	$17.54	$17.67	$17.67	12,380
2018-12-04	$18.44	$18.63	$18.10	$18.23	$18.23	18,849
2018-12-03	$18.97	$19.50	$18.91	$18.94	$18.94	11,389
2018-11-30	$19.01	$19.01	$18.45	$18.87	$18.87	8,832
2018-11-29	$18.75	$18.95	$18.71	$18.73	$18.73	10,673
2018-11-28	$18.46	$18.89	$18.39	$18.86	$18.86	14,210
2018-11-27	$18.77	$18.85	$18.72	$18.74	$18.74	16,118
2018-11-26	$18.74	$18.97	$18.48	$18.48	$18.48	14,063
2018-11-23	$18.21	$18.91	$18.21	$18.61	$18.61	1,716
2018-11-21	$18.50	$18.70	$18.22	$18.23	$18.23	15,615
2018-11-20	$18.31	$18.44	$18.04	$18.17	$18.17	16,440
2018-11-19	$18.35	$18.85	$18.24	$18.25	$18.25	9,228
2018-11-16	$18.27	$18.74	$18.27	$18.38	$18.38	9,063
2018-11-15	$18.37	$18.87	$18.37	$18.63	$18.63	16,708
2018-11-14	$18.60	$18.80	$18.36	$18.52	$18.52	12,524
2018-11-13	$18.25	$18.71	$18.20	$18.23	$18.23	11,246
2018-11-12	$18.75	$19.17	$18.60	$18.60	$18.60	10,222
2018-11-09	$18.90	$19.15	$18.74	$18.74	$18.74	3,966
2018-11-08	$18.93	$19.47	$18.93	$19.05	$19.05	8,860
2018-11-07	$19.29	$19.75	$19.24	$19.73	$19.73	17,619
2018-11-06	$19.12	$19.57	$19.12	$19.42	$19.42	12,144
2018-11-05	$19.33	$19.80	$19.27	$19.54	$19.54	12,126
2018-11-02	$20.23	$20.23	$19.55	$19.88	$19.88	9,260
2018-11-01	$19.56	$19.57	$19.31	$19.46	$19.46	16,817
2018-10-31	$19.84	$19.89	$19.46	$19.55	$19.55	17,720
2018-10-30	$19.49	$19.64	$19.22	$19.49	$19.49	10,637
2018-10-29	$19.30	$20.06	$18.68	$18.68	$18.68	11,285
2018-10-26	$19.39	$19.65	$19.25	$19.60	$19.60	111,685
2018-10-25	$20.07	$20.32	$20.06	$20.11	$20.11	20,170
2018-10-24	$20.46	$20.70	$19.75	$19.75	$19.75	7,786
2018-10-23	$20.35	$20.88	$20.19	$20.37	$20.37	10,570
2018-10-22	$20.80	$21.69	$20.76	$20.76	$20.76	3,872
2018-10-19	$20.84	$21.26	$20.84	$21.07	$21.07	12,356
2018-10-18	$21.49	$21.72	$21.11	$21.20	$21.20	39,536
2018-10-17	$21.75	$22.12	$21.61	$21.69	$21.69	7,843
2018-10-16	$21.49	$22.05	$21.49	$21.57	$21.57	3,815
2018-10-15	$21.56	$21.60	$21.26	$21.26	$21.26	4,338
2018-10-12	$21.27	$21.71	$20.97	$21.07	$21.07	9,013
2018-10-11	$21.78	$21.78	$21.04	$21.15	$21.15	3,933
2018-10-10	$22.25	$22.61	$21.69	$21.69	$21.69	6,415
2018-10-09	$22.52	$22.52	$22.52	$22.52	$22.52	569
2018-10-08	$22.75	$22.94	$22.58	$22.86	$22.86	1,325
2018-10-05	$22.89	$22.92	$22.66	$22.79	$22.79	2,436
2018-10-04	$22.85	$23.11	$22.76	$23.05	$23.05	3,261
2018-10-03	$23.25	$23.25	$23.03	$23.03	$23.03	1,457
2018-10-02	$23.65	$23.65	$23.23	$23.33	$23.33	7,121
2018-10-01	$23.05	$23.33	$23.05	$23.33	$23.33	3,188
2018-09-28	$22.92	$23.16	$22.77	$22.99	$22.99	4,579
2018-09-27	$22.96	$23.27	$22.87	$23.03	$23.03	3,482
2018-09-26	$22.96	$23.33	$22.96	$23.33	$23.33	2,944
2018-09-25	$24.00	$24.00	$23.60	$23.74	$23.74	2,191
2018-09-24	$23.54	$23.76	$23.39	$23.57	$23.57	2,414
2018-09-21	$23.40	$23.72	$23.40	$23.50	$23.50	3,181
2018-09-20	$22.71	$23.28	$22.65	$23.12	$23.12	4,054
2018-09-19	$22.57	$22.96	$22.53	$22.95	$22.95	3,096
2018-09-18	$22.50	$22.71	$22.45	$22.71	$22.71	6,187
2018-09-17	$22.40	$22.87	$22.40	$22.68	$22.68	3,431
2018-09-14	$22.50	$22.55	$22.32	$22.44	$22.44	3,695
2018-09-13	$21.82	$22.00	$21.65	$21.85	$21.85	3,029
2018-09-12	$21.64	$21.77	$21.36	$21.50	$21.50	10,507
2018-09-11	$21.78	$22.00	$21.70	$21.87	$21.87	11,723
2018-09-10	$21.88	$22.48	$21.84	$21.92	$21.92	4,208
2018-09-07	$21.68	$21.77	$21.63	$21.72	$21.72	3,344
2018-09-06	$22.02	$22.37	$22.00	$22.13	$22.13	5,979
2018-09-05	$22.37	$22.37	$21.97	$22.20	$22.20	11,641
2018-09-04	$22.17	$22.38	$22.06	$22.20	$22.20	55,973
2018-08-31	$22.64	$22.79	$22.48	$22.79	$22.79	1,229
2018-08-30	$22.76	$22.86	$22.56	$22.68	$22.68	5,251
2018-08-29	$23.12	$23.12	$23.07	$23.07	$23.07	3,082
2018-08-28	$22.93	$22.93	$22.61	$22.88	$22.88	3,897
2018-08-27	$22.71	$22.71	$22.42	$22.61	$22.61	1,718
2018-08-24	$22.30	$22.30	$22.02	$22.30	$22.30	5,409
2018-08-23	$22.15	$22.19	$21.91	$22.16	$22.16	3,200
2018-08-22	$22.81	$22.81	$22.56	$22.72	$22.72	8,511
2018-08-21	$22.31	$22.31	$22.11	$22.28	$22.28	12,061
2018-08-20	$22.22	$22.22	$21.90	$22.14	$22.14	4,795
2018-08-17	$21.70	$21.90	$21.67	$21.88	$21.88	4,955
2018-08-16	$21.68	$21.69	$21.47	$21.58	$21.58	14,020
2018-08-15	$20.95	$21.17	$20.95	$21.11	$21.11	9,104
2018-08-14	$21.38	$21.83	$21.38	$21.83	$21.83	19,650
2018-08-13	$21.74	$21.77	$21.55	$21.64	$21.64	9,052
2018-08-10	$21.68	$21.89	$21.68	$21.76	$21.76	6,536
2018-08-09	$22.35	$22.53	$22.19	$22.29	$22.29	5,032
2018-08-08	$22.49	$22.54	$22.19	$22.36	$22.36	6,490
2018-08-07	$22.16	$22.48	$22.16	$22.25	$22.25	23,160
2018-08-06	$22.13	$22.13	$21.97	$22.02	$22.02	5,876
2018-08-03	$21.50	$21.74	$21.50	$21.74	$21.74	8,179
2018-08-02	$21.95	$22.11	$21.95	$22.07	$22.07	9,477
2018-08-01	$22.29	$22.76	$22.29	$22.74	$22.74	8,540
2018-07-31	$21.99	$21.99	$21.73	$21.82	$21.82	17,533
2018-07-30	$21.94	$21.97	$21.80	$21.91	$21.91	10,694
2018-07-27	$21.79	$21.88	$21.59	$21.69	$21.69	4,466
2018-07-26	$21.82	$21.82	$21.56	$21.76	$21.76	6,596
2018-07-25	$21.84	$21.85	$21.51	$21.85	$21.85	19,123
2018-07-24	$21.09	$21.59	$21.09	$21.49	$21.49	22,029
2018-07-23	$21.20	$21.21	$21.04	$21.21	$21.21	3,819
2018-07-20	$20.99	$21.08	$20.90	$20.93	$20.93	10,959
2018-07-19	$20.95	$20.99	$20.84	$20.97	$20.97	18,329
2018-07-18	$20.88	$21.01	$20.74	$20.87	$20.87	28,283
2018-07-17	$20.78	$20.81	$20.51	$20.73	$20.73	48,156
2018-07-16	$20.76	$21.03	$20.76	$20.89	$20.89	15,163
2018-07-13	$20.68	$20.77	$20.62	$20.77	$20.77	17,924
2018-07-12	$20.09	$20.44	$20.09	$20.30	$20.30	14,697
2018-07-11	$20.45	$20.45	$20.36	$20.40	$20.40	19,845
2018-07-10	$20.99	$21.49	$20.99	$21.26	$21.26	54,369
2018-07-09	$20.88	$20.88	$20.73	$20.80	$20.80	23,556
2018-07-06	$20.21	$20.76	$20.21	$20.67	$20.67	26,263
2018-07-05	$20.36	$20.48	$20.36	$20.44	$20.44	5,687
2018-07-03	$20.32	$20.50	$20.32	$20.38	$20.38	5,125
2018-07-02	$20.49	$20.64	$20.42	$20.60	$20.60	26,547
2018-06-29	$20.81	$20.81	$20.60	$20.61	$20.61	14,848
2018-06-28	$20.24	$20.54	$20.24	$20.49	$20.49	6,925
2018-06-27	$20.69	$20.85	$20.45	$20.49	$20.49	13,616
2018-06-26	$20.99	$21.36	$20.99	$21.16	$21.16	25,826
2018-06-25	$20.75	$20.91	$20.69	$20.81	$20.81	14,406
2018-06-22	$21.49	$21.49	$20.85	$20.93	$20.93	10,320
2018-06-21	$20.68	$20.92	$20.59	$20.69	$20.69	11,800
2018-06-20	$21.05	$21.07	$20.97	$21.04	$21.04	11,044
2018-06-19	$20.91	$20.94	$20.68	$20.89	$20.89	14,821
2018-06-18	$21.00	$21.00	$20.84	$20.92	$20.92	10,383
2018-06-15	$21.27	$21.35	$21.27	$21.35	$21.35	6,242
2018-06-14	$22.00	$22.05	$21.85	$21.93	$21.93	7,730
2018-06-13	$22.01	$22.32	$22.01	$22.13	$22.13	14,555
2018-06-12	$22.06	$22.17	$22.06	$22.09	$22.09	16,920
2018-06-11	$22.56	$22.56	$22.32	$22.45	$22.45	6,482
2018-06-08	$22.66	$22.73	$22.41	$22.48	$22.48	11,213
2018-06-07	$23.29	$23.29	$22.88	$23.07	$23.07	7,139
2018-06-06	$23.16	$23.32	$22.85	$22.90	$22.90	7,361
2018-06-05	$23.43	$23.43	$23.18	$23.27	$23.27	17,371
2018-06-04	$23.33	$23.35	$23.30	$23.34	$23.34	9,517
2018-06-01	$22.79	$22.93	$22.79	$22.87	$22.87	11,050
2018-05-31	$23.00	$23.00	$22.56	$22.61	$22.61	14,200
2018-05-30	$22.56	$23.09	$22.56	$22.97	$22.97	21,425
2018-05-29	$23.38	$23.38	$22.89	$22.90	$22.90	4,663
2018-05-25	$23.63	$23.63	$23.22	$23.39	$23.39	7,632
2018-05-24	$24.40	$24.40	$23.97	$24.23	$24.23	8,921
2018-05-23	$24.78	$25.23	$24.78	$25.04	$25.04	8,176
2018-05-22	$25.78	$25.78	$25.53	$25.66	$25.66	11,489
2018-05-21	$25.88	$25.99	$25.60	$25.98	$25.98	2,019
2018-05-18	$25.30	$25.82	$25.30	$25.63	$25.63	2,968
2018-05-17	$25.73	$25.73	$25.46	$25.50	$25.50	1,606
2018-05-16	$26.02	$26.02	$25.69	$25.82	$25.82	2,926
2018-05-15	$26.15	$26.23	$26.06	$26.12	$26.12	4,992
2018-05-14	$26.22	$26.45	$26.22	$26.38	$26.38	2,214
2018-05-11	$26.87	$26.87	$26.27	$26.45	$26.45	2,625
2018-05-10	$25.88	$26.36	$25.88	$26.33	$26.33	2,277
2018-05-09	$26.25	$26.25	$25.94	$26.10	$26.10	12,153
2018-05-08	$26.86	$26.91	$26.50	$26.82	$26.82	9,268
2018-05-07	$26.82	$26.87	$26.61	$26.61	$26.61	1,727
2018-05-04	$26.62	$26.97	$26.62	$26.86	$26.86	2,061
2018-05-03	$27.02	$27.02	$26.43	$26.79	$26.79	5,403
2018-05-02	$27.14	$27.17	$26.88	$26.94	$26.94	35,850
2018-05-01	$26.77	$27.00	$26.77	$27.00	$27.00	6,820
2018-04-30	$27.07	$27.08	$26.93	$27.00	$27.00	3,028
2018-04-27	$26.85	$26.96	$26.85	$26.89	$26.89	4,788
2018-04-26	$27.12	$27.16	$26.96	$27.16	$27.16	3,700
2018-04-25	$26.95	$27.15	$26.95	$27.15	$27.15	2,217
2018-04-24	$27.18	$27.19	$26.77	$26.89	$26.89	7,876
2018-04-23	$26.69	$26.70	$26.55	$26.65	$26.65	4,346
2018-04-20	$26.30	$26.32	$26.17	$26.17	$26.17	5,216
2018-04-19	$26.63	$26.63	$26.28	$26.34	$26.34	9,760
2018-04-18	$25.87	$25.89	$25.79	$25.79	$25.79	2,571
2018-04-17	$25.69	$25.77	$25.60	$25.71	$25.71	12,579
2018-04-16	$25.70	$25.70	$25.43	$25.51	$25.51	7,100
2018-04-13	$25.67	$25.69	$25.47	$25.53	$25.53	4,438
2018-04-12	$25.11	$25.16	$25.01	$25.02	$25.02	5,812
2018-04-11	$25.37	$25.45	$25.36	$25.36	$25.36	6,787
2018-04-10	$25.43	$25.48	$25.34	$25.41	$25.41	5,527
2018-04-09	$24.92	$24.95	$24.72	$24.74	$24.74	6,638
2018-04-06	$25.68	$25.68	$25.10	$25.34	$25.34	5,963
2018-04-05	$26.27	$26.33	$26.21	$26.33	$26.33	6,800
2018-04-04	$25.90	$26.38	$25.90	$26.38	$26.38	4,671
2018-04-03	$26.30	$26.44	$26.20	$26.44	$26.44	9,014
2018-04-02	$26.34	$26.34	$26.06	$26.18	$26.18	3,289
2018-03-29	$26.78	$27.12	$26.78	$26.90	$26.90	2,500
2018-03-28	$26.70	$27.06	$26.70	$26.94	$26.94	21,789
2018-03-27	$26.94	$27.04	$26.38	$26.62	$26.62	11,259
2018-03-26	$26.02	$26.26	$25.83	$26.13	$26.13	5,152
2018-03-23	$26.06	$26.06	$25.37	$25.37	$25.37	3,737
2018-03-22	$27.15	$27.15	$26.74	$26.81	$26.81	9,207
2018-03-21	$27.25	$27.45	$27.25	$27.26	$27.26	5,311
2018-03-20	$27.48	$27.48	$27.19	$27.41	$27.41	4,975
2018-03-19	$27.15	$27.20	$26.65	$26.84	$26.84	4,076
2018-03-16	$27.91	$27.92	$27.83	$27.92	$27.92	2,318
2018-03-15	$28.32	$28.37	$28.10	$28.30	$28.30	4,186
2018-03-14	$29.01	$29.08	$28.81	$28.98	$28.98	4,763
2018-03-13	$29.30	$29.34	$29.00	$29.01	$29.01	6,109
2018-03-12	$29.22	$29.22	$29.18	$29.20	$29.20	2,120
2018-03-09	$28.73	$29.01	$28.48	$28.58	$28.58	5,940
2018-03-08	$28.60	$28.60	$28.40	$28.42	$28.42	2,732
2018-03-07	$28.66	$28.70	$28.27	$28.53	$28.53	5,265
2018-03-06	$29.36	$29.36	$29.02	$29.27	$29.27	2,754
2018-03-05	$28.76	$29.11	$28.76	$29.11	$29.11	4,149
2018-03-02	$28.67	$29.02	$28.34	$29.02	$29.02	6,011
2018-03-01	$29.07	$29.35	$28.47	$28.70	$28.70	6,479
2018-02-28	$30.20	$30.21	$29.84	$30.10	$30.10	3,707
2018-02-27	$30.72	$30.72	$30.35	$30.46	$30.46	2,476
2018-02-26	$30.50	$30.75	$30.50	$30.75	$30.75	6,825
2018-02-23	$30.71	$30.71	$30.49	$30.49	$30.49	3,626
2018-02-22	$30.47	$30.47	$30.45	$30.45	$30.45	1,817
2018-02-21	$30.36	$30.36	$30.16	$30.16	$30.16	1,829
2018-02-20	$30.00	$30.16	$29.96	$29.96	$29.96	7,573
2018-02-16	$29.79	$29.85	$29.65	$29.85	$29.85	4,377
2018-02-15	$29.13	$29.47	$29.03	$29.34	$29.34	3,740
2018-02-14	$28.25	$29.05	$28.25	$29.03	$29.03	5,675
2018-02-13	$28.38	$28.66	$28.38	$28.62	$28.62	6,063
2018-02-12	$29.71	$29.71	$28.87	$29.71	$29.71	2,769
2018-02-09	$29.17	$29.17	$28.02	$28.91	$28.91	6,694
2018-02-08	$30.64	$30.64	$29.60	$29.72	$29.72	8,477
2018-02-07	$30.57	$30.89	$30.36	$30.78	$30.78	6,132
2018-02-06	$29.97	$30.90	$29.97	$30.90	$30.90	4,108
2018-02-05	$31.56	$31.81	$30.01	$30.01	$30.01	4,435
2018-02-02	$33.60	$33.60	$33.05	$33.25	$33.25	2,253
2018-02-01	$33.37	$33.40	$33.05	$33.20	$33.20	5,937
2018-01-31	$33.33	$33.39	$32.97	$33.02	$33.02	6,443
2018-01-30	$33.15	$33.28	$33.11	$33.11	$33.11	7,512
2018-01-29	$33.56	$33.56	$33.50	$33.53	$33.53	1,807
2018-01-26	$33.73	$33.74	$33.65	$33.74	$33.74	2,347
2018-01-25	$33.77	$33.77	$33.38	$33.54	$33.54	2,818
2018-01-24	$33.63	$33.81	$33.55	$33.81	$33.81	3,383
2018-01-23	$34.81	$34.81	$34.33	$34.56	$34.56	5,336
2018-01-22	$34.54	$34.54	$34.12	$34.29	$34.29	4,143
2018-01-19	$34.01	$34.04	$33.84	$34.04	$34.04	2,541
2018-01-18	$34.25	$34.25	$33.80	$33.98	$33.98	5,729
2018-01-17	$34.13	$34.37	$34.13	$34.20	$34.20	2,251
2018-01-16	$33.47	$34.30	$33.47	$34.30	$34.30	4,231
2018-01-12	$33.71	$33.82	$33.71	$33.82	$33.82	4,744
2018-01-11	$33.27	$33.56	$33.27	$33.46	$33.46	1,917
2018-01-10	$32.90	$33.08	$32.90	$33.03	$33.03	3,033
2018-01-09	$32.76	$32.76	$32.60	$32.60	$32.60	4,078
2018-01-08	$32.98	$32.98	$32.87	$32.87	$32.87	2,187
2018-01-05	$32.74	$32.74	$32.67	$32.67	$32.67	1,060
2018-01-04	$32.14	$32.48	$32.14	$32.33	$32.33	12,604
2018-01-03	$32.10	$32.22	$31.86	$32.22	$32.22	1,534
2018-01-02	$31.16	$31.66	$31.08	$31.66	$31.66	2,620
2017-12-29	$31.57	$31.68	$31.57	$31.64	$31.64	1,287
2017-12-28	$31.55	$31.55	$31.26	$31.35	$31.35	5,711
2017-12-27	$31.56	$31.56	$31.33	$31.40	$31.40	3,510
2017-12-26	$31.42	$31.42	$31.28	$31.41	$31.41	1,293
2017-12-22	$31.17	$31.17	$31.12	$31.12	$31.12	1,244
2017-12-21	$31.15	$31.15	$30.74	$30.74	$30.74	2,051
2017-12-20	$30.49	$30.54	$30.39	$30.52	$30.52	2,985
2017-12-19	$30.23	$30.23	$30.11	$30.11	$30.11	2,274
2017-12-18	$30.06	$30.19	$30.06	$30.17	$30.17	2,863
2017-12-15	$29.57	$29.73	$29.57	$29.67	$29.67	3,140
2017-12-14	$29.53	$29.53	$29.42	$29.42	$29.42	1,159
2017-12-13	$29.21	$29.31	$29.21	$29.26	$29.26	2,219
2017-12-12	$29.67	$29.70	$29.51	$29.51	$29.51	20,926
2017-12-11	$29.23	$29.42	$29.23	$29.42	$29.42	1,595
2017-12-08	$29.11	$29.36	$29.10	$29.10	$29.10	4,077
2017-12-07	$29.23	$29.24	$29.15	$29.15	$29.15	2,210
2017-12-06	$29.24	$29.24	$29.18	$29.18	$29.18	3,569
2017-12-05	$29.49	$29.61	$29.40	$29.40	$29.40	5,335
2017-12-04	$29.89	$29.89	$29.67	$29.67	$29.67	2,016
2017-12-01	$29.96	$29.98	$29.65	$29.88	$29.88	3,302
2017-11-30	$30.60	$30.60	$30.24	$30.40	$30.40	2,938
2017-11-29	$30.67	$30.70	$30.63	$30.63	$30.63	1,689
2017-11-28	$30.38	$30.39	$30.23	$30.39	$30.39	2,463
2017-11-27	$31.30	$31.55	$31.30	$31.55	$31.55	1,851
2017-11-24	$30.28	$30.28	$30.28	$30.28	$30.28	1,065
2017-11-22	$30.73	$30.73	$30.25	$30.25	$30.25	2,373
2017-11-21	$30.02	$30.30	$29.76	$30.25	$30.25	3,021
2017-11-20	$29.85	$30.04	$29.48	$30.04	$30.04	5,375
2017-11-17	$30.23	$30.23	$30.23	$30.23	$30.23	1,115
2017-11-16	$29.74	$29.74	$29.74	$29.74	$29.74	777
2017-11-15	$29.02	$29.46	$29.02	$29.31	$29.31	4,158
2017-11-14	$30.15	$30.15	$29.84	$29.98	$29.98	3,056
2017-11-13	$30.27	$30.78	$30.06	$30.58	$30.58	9,239
2017-11-10	$30.37	$30.48	$30.37	$30.43	$30.43	1,693
2017-11-09	$29.60	$29.89	$29.60	$29.89	$29.89	1,644
2017-11-08	$30.13	$30.13	$29.98	$30.00	$30.00	1,643
2017-11-07	$29.55	$29.55	$29.44	$29.44	$29.44	2,905
2017-11-06	$29.29	$29.29	$29.29	$29.29	$29.29	1,077
2017-11-03	$29.49	$29.50	$29.44	$29.49	$29.49	2,013
2017-11-02	$29.41	$29.42	$29.41	$29.42	$29.42	1,554
2017-11-01	$29.23	$29.23	$28.89	$29.15	$29.15	3,301
2017-10-31	$28.66	$28.68	$28.57	$28.65	$28.65	2,544
2017-10-30	$28.35	$28.35	$27.98	$28.20	$28.20	1,980
2017-10-27	$28.01	$28.01	$28.01	$28.01	$28.01	1,058
2017-10-26	$28.01	$28.04	$27.96	$27.96	$27.96	3,367
2017-10-25	$28.17	$28.17	$27.51	$27.73	$27.73	4,000
2017-10-24	$27.91	$28.00	$27.91	$28.00	$28.00	1,745
2017-10-23	$27.69	$27.69	$27.55	$27.55	$27.55	3,177
2017-10-20	$27.54	$27.67	$27.50	$27.58	$27.58	2,267
2017-10-19	$26.88	$27.16	$26.79	$27.05	$27.05	4,984
2017-10-18	$27.30	$27.40	$27.18	$27.35	$27.35	2,868
2017-10-17	$27.42	$27.42	$27.40	$27.40	$27.40	1,004
2017-10-16	$26.91	$27.02	$26.89	$26.89	$26.89	3,005
2017-10-13	$27.10	$27.15	$27.10	$27.11	$27.11	1,979
2017-10-12	$26.92	$27.00	$26.90	$26.97	$26.97	1,998
2017-10-11	$27.25	$27.25	$27.11	$27.11	$27.11	861
2017-10-10	$27.03	$27.22	$27.03	$27.03	$27.03	2,193
2017-10-09	$27.20	$27.20	$27.20	$27.20	$27.20	577
2017-10-06	$27.26	$27.26	$27.05	$27.05	$27.05	7,986
2017-10-05	$27.16	$27.34	$27.16	$27.32	$27.32	4,117
2017-10-04	$27.27	$27.38	$27.27	$27.38	$27.38	2,123
2017-10-03	$27.22	$27.22	$27.10	$27.22	$27.22	3,275
2017-10-02	$27.24	$27.32	$27.24	$27.32	$27.32	3,019
2017-09-29	$26.92	$27.23	$26.92	$27.23	$27.23	1,038
2017-09-28	$27.12	$27.12	$26.74	$26.74	$26.74	2,178
2017-09-27	$27.24	$27.46	$26.68	$27.22	$27.22	1,849
2017-09-26	$27.11	$27.15	$27.07	$27.15	$27.15	3,740
2017-09-25	$27.30	$27.30	$26.73	$27.17	$27.17	3,129
2017-09-22	$27.08	$27.08	$27.03	$27.08	$27.08	1,751
2017-09-21	$26.54	$26.59	$26.40	$26.59	$26.59	2,053
2017-09-20	$26.15	$26.29	$26.15	$26.29	$26.29	3,780
2017-09-19	$26.19	$26.22	$26.19	$26.22	$26.22	1,260
2017-09-18	$25.92	$25.92	$25.81	$25.82	$25.82	3,773
2017-09-15	$25.84	$25.84	$25.84	$25.84	$25.84	614
2017-09-14	$25.33	$25.56	$25.33	$25.54	$25.54	2,015
2017-09-13	$25.54	$25.54	$25.54	$25.54	$25.54	1,056
2017-09-12	$25.33	$25.33	$25.04	$25.28	$25.28	3,426
2017-09-11	$24.98	$24.99	$24.97	$24.99	$24.99	2,906
2017-09-08	$24.70	$24.75	$24.70	$24.73	$24.73	3,390
2017-09-07	$24.72	$24.78	$24.69	$24.69	$24.69	4,286
2017-09-06	$24.30	$24.40	$24.26	$24.32	$24.32	2,650
2017-09-05	$23.96	$24.19	$23.84	$24.19	$24.19	1,769
2017-09-01	$24.03	$24.03	$23.93	$24.00	$24.00	2,806
2017-08-31	$23.84	$23.84	$23.67	$23.83	$23.83	3,860
2017-08-30	$23.48	$23.56	$23.48	$23.54	$23.54	2,929
2017-08-29	$23.63	$23.63	$23.27	$23.41	$23.41	4,531
2017-08-28	$23.60	$23.60	$23.40	$23.40	$23.40	1,115
2017-08-25	$23.72	$23.77	$23.61	$23.61	$23.61	5,254
2017-08-24	$23.61	$23.61	$23.45	$23.46	$23.46	7,268
2017-08-23	$23.85	$23.95	$23.67	$23.78	$23.78	2,001
2017-08-22	$23.86	$23.92	$23.47	$23.92	$23.92	4,539
2017-08-21	$23.45	$23.45	$23.24	$23.24	$23.24	1,869
2017-08-18	$23.63	$23.71	$23.63	$23.71	$23.71	2,430
2017-08-17	$24.00	$24.07	$23.75	$23.75	$23.75	3,129
2017-08-16	$24.28	$24.28	$24.14	$24.27	$24.27	3,364
2017-08-15	$23.99	$24.07	$23.86	$24.00	$24.00	9,902
2017-08-14	$24.21	$24.21	$24.08	$24.13	$24.13	1,913
2017-08-11	$24.31	$24.66	$24.10	$24.26	$24.26	4,900
2017-08-10	$24.83	$24.83	$24.30	$24.39	$24.39	4,465
2017-08-09	$24.96	$25.10	$24.96	$25.09	$25.09	2,340
2017-08-08	$25.36	$25.39	$25.34	$25.34	$25.34	2,976
2017-08-07	$25.58	$25.58	$25.58	$25.58	$25.58	1,080
2017-08-04	$25.38	$25.45	$25.38	$25.43	$25.43	1,082
2017-08-03	$25.38	$25.38	$25.09	$25.09	$25.09	2,189
2017-08-02	$26.00	$26.03	$25.85	$25.96	$25.96	3,981
2017-08-01	$26.43	$26.89	$26.43	$26.45	$26.45	2,207
2017-07-31	$25.95	$26.01	$25.76	$26.01	$26.01	1,633
2017-07-28	$25.85	$26.07	$25.85	$26.07	$26.07	1,455
2017-07-27	$26.11	$26.11	$26.11	$26.11	$26.11	783
2017-07-26	$26.28	$26.28	$26.11	$26.11	$26.11	1,837
2017-07-25	$26.07	$26.17	$26.07	$26.15	$26.15	1,591
2017-07-24	$26.23	$26.28	$26.04	$26.11	$26.11	3,195
2017-07-21	$26.23	$26.39	$26.23	$26.39	$26.39	4,756
2017-07-20	$26.18	$26.55	$26.18	$26.51	$26.51	23,124
2017-07-19	$26.26	$26.26	$26.22	$26.23	$26.23	1,334
2017-07-18	$26.35	$26.48	$26.28	$26.42	$26.42	2,824
2017-07-17	$27.01	$27.27	$26.88	$27.09	$27.09	2,264
2017-07-14	$27.30	$27.36	$26.84	$26.84	$26.84	2,102
2017-07-13	$26.35	$26.36	$26.23	$26.36	$26.36	1,244
2017-07-12	$26.33	$26.37	$26.30	$26.37	$26.37	3,479
2017-07-11	$26.04	$26.11	$25.90	$26.10	$26.10	2,207
2017-07-10	$26.00	$26.00	$25.93	$25.93	$25.93	2,305
2017-07-07	$25.56	$25.57	$25.40	$25.55	$25.55	6,421
2017-07-06	$25.65	$25.85	$25.59	$25.82	$25.82	21,099
2017-07-05	$26.05	$26.19	$25.98	$26.19	$26.19	2,384
2017-07-03	$25.59	$25.59	$25.55	$25.55	$25.55	1,456
2017-06-30	$25.13	$25.13	$25.08	$25.13	$25.13	9,198
2017-06-29	$24.54	$24.54	$24.09	$24.50	$24.50	2,669
2017-06-28	$24.48	$24.57	$24.47	$24.47	$24.47	2,776
2017-06-27	$25.28	$25.28	$25.08	$25.19	$25.19	2,900
2017-06-26	$25.14	$25.14	$25.06	$25.06	$25.06	3,600
2017-06-23	$25.25	$25.26	$25.20	$25.20	$25.20	2,800
2017-06-22	$25.34	$25.37	$25.34	$25.37	$25.37	1,200
2017-06-21	$25.29	$25.29	$25.22	$25.22	$25.22	900
2017-06-20	$25.65	$25.77	$25.62	$25.62	$25.62	16,500
2017-06-19	$25.14	$25.17	$25.14	$25.17	$25.17	2,300
2017-06-16	$24.73	$24.87	$24.71	$24.86	$24.86	5,700
2017-06-15	$24.31	$24.53	$24.27	$24.53	$24.53	4,000
2017-06-14	$25.10	$25.15	$25.03	$25.06	$25.06	26,893
2017-06-13	$25.20	$25.50	$25.20	$25.37	$25.37	26,167
2017-06-12	$24.73	$24.80	$24.73	$24.79	$24.79	4,727
2017-06-09	$25.12	$25.12	$24.86	$24.98	$24.98	3,340
2017-06-08	$24.91	$24.92	$24.90	$24.92	$24.92	1,451
2017-06-07	$24.95	$24.95	$24.87	$24.94	$24.94	3,656
2017-06-06	$24.58	$24.62	$24.46	$24.59	$24.59	1,796
2017-06-05	$25.14	$25.15	$25.13	$25.15	$25.15	3,186
2017-06-02	$25.79	$26.07	$25.79	$26.07	$26.07	2,013
2017-06-01	$24.25	$24.25	$24.23	$24.23	$24.23	2,268
2017-05-31	$23.89	$23.98	$23.87	$23.98	$23.98	4,073
2017-05-30	$24.07	$24.15	$24.07	$24.13	$24.13	2,161
2017-05-26	$24.44	$24.48	$24.25	$24.29	$24.29	4,823
2017-05-25	$24.68	$24.70	$24.64	$24.66	$24.66	6,275
2017-05-24	$24.69	$24.73	$24.62	$24.73	$24.73	2,940
2017-05-23	$24.55	$24.66	$24.55	$24.63	$24.63	6,709
2017-05-22	$24.93	$24.98	$24.90	$24.97	$24.97	3,789
2017-05-19	$24.81	$25.10	$24.81	$25.07	$25.07	1,711
2017-05-18	$24.51	$24.71	$24.51	$24.69	$24.69	2,958
2017-05-17	$24.85	$24.89	$24.71	$24.77	$24.77	4,931
2017-05-16	$25.21	$25.24	$24.90	$25.05	$25.05	10,293
2017-05-15	$25.94	$25.94	$25.91	$25.91	$25.91	910
2017-05-12	$26.73	$26.78	$26.73	$26.78	$26.78	1,424
2017-05-11	$28.40	$28.40	$28.26	$28.37	$28.37	5,031
2017-05-10	$27.22	$27.55	$27.22	$27.30	$27.30	4,267
2017-05-09	$27.96	$28.05	$27.90	$27.97	$27.97	5,376
2017-05-08	$28.37	$28.49	$28.33	$28.33	$28.33	2,676
2017-05-05	$27.95	$28.07	$27.95	$28.07	$28.07	6,256
2017-05-04	$27.82	$27.86	$27.76	$27.82	$27.82	3,672
2017-05-03	$27.77	$27.93	$27.77	$27.90	$27.90	3,369
2017-05-02	$27.76	$27.76	$27.76	$27.76	$27.76	1,349
2017-05-01	$27.40	$27.40	$27.40	$27.40	$27.40	501
2017-04-28	$27.38	$27.41	$27.38	$27.40	$27.40	1,642
2017-04-27	$27.88	$27.88	$27.86	$27.86	$27.86	1,939
2017-04-26	$28.24	$28.32	$28.24	$28.32	$28.32	1,287
2017-04-25	$27.59	$27.67	$27.57	$27.65	$27.65	2,075
2017-04-24	$26.55	$26.59	$26.51	$26.56	$26.56	2,596
2017-04-21	$26.56	$26.61	$26.55	$26.55	$26.55	3,370
2017-04-20	$26.30	$26.40	$26.30	$26.34	$26.34	2,167
2017-04-19	$26.21	$26.21	$26.11	$26.11	$26.11	921
2017-04-18	$26.10	$26.14	$26.03	$26.05	$26.05	4,453
2017-04-17	$26.32	$26.32	$26.32	$26.32	$26.32	1,334
2017-04-13	$26.63	$26.65	$26.59	$26.59	$26.59	2,064
2017-04-12	$26.61	$26.72	$26.52	$26.72	$26.72	8,170
2017-04-11	$26.71	$26.71	$26.49	$26.61	$26.61	5,560
2017-04-10	$27.26	$27.26	$27.16	$27.21	$27.21	2,746
2017-04-07	$27.05	$27.16	$27.05	$27.16	$27.16	2,344
2017-04-06	$26.99	$27.05	$26.96	$27.01	$27.01	5,544
2017-04-05	$27.65	$27.76	$27.50	$27.54	$27.54	4,575
2017-04-04	$27.90	$27.90	$27.90	$27.90	$27.90	673
2017-04-03	$28.30	$28.30	$28.30	$28.30	$28.30	600
2017-03-31	$28.58	$28.68	$28.58	$28.58	$28.58	2,700
2017-03-30	$29.09	$29.09	$28.93	$29.02	$29.02	2,600
2017-03-29	$29.34	$29.36	$29.21	$29.32	$29.32	4,900
2017-03-28	$29.35	$29.79	$29.34	$29.73	$29.73	2,200
2017-03-27	$29.19	$29.23	$29.19	$29.23	$28.98	2,082
2017-03-24	$29.36	$29.36	$29.29	$29.29	$29.04	2,478
2017-03-23	$28.87	$29.11	$28.87	$29.11	$28.86	2,578
2017-03-22	$29.16	$29.25	$29.16	$29.25	$29.00	991
2017-03-21	$30.22	$30.23	$29.55	$29.63	$29.38	7,635
2017-03-20	$30.40	$30.49	$30.40	$30.49	$30.23	1,189
2017-03-17	$30.74	$30.74	$30.45	$30.45	$30.19	4,065
2017-03-16	$30.47	$30.47	$30.40	$30.47	$30.21	1,784
2017-03-15	$29.72	$29.94	$29.71	$29.90	$29.65	5,552
2017-03-14	$29.88	$29.90	$29.78	$29.90	$29.65	1,685
2017-03-13	$29.77	$30.10	$29.77	$29.94	$29.69	5,552
2017-03-10	$29.80	$30.13	$29.76	$30.00	$29.75	2,082
2017-03-09	$29.06	$29.64	$29.06	$29.64	$29.39	2,478
2017-03-08	$29.51	$29.51	$29.25	$29.25	$29.00	2,082
2017-03-07	$29.90	$29.90	$29.69	$29.79	$29.54	1,289
2017-03-06	$29.75	$29.75	$29.60	$29.60	$29.35	11,006
2017-03-03	$29.28	$29.28	$29.19	$29.19	$28.94	2,875
2017-03-02	$29.10	$29.16	$29.09	$29.10	$28.85	3,767
2017-03-01	$29.33	$29.40	$29.33	$29.40	$29.15	3,470
2017-02-28	$28.47	$28.47	$28.43	$28.43	$28.19	1,586
2017-02-27	$28.11	$28.20	$28.10	$28.20	$27.96	2,578
2017-02-24	$28.33	$28.40	$28.32	$28.40	$28.16	1,883
2017-02-23	$28.90	$28.90	$28.81	$28.84	$28.60	3,073
2017-02-22	$28.90	$28.96	$28.90	$28.94	$28.70	1,487
2017-02-21	$29.12	$29.16	$29.12	$29.14	$28.89	1,983
2017-02-17	$28.49	$28.56	$28.49	$28.56	$28.32	1,487
2017-02-16	$28.68	$28.68	$28.60	$28.68	$28.44	2,776
2017-02-15	$28.46	$28.63	$28.38	$28.63	$28.39	4,462
2017-02-14	$27.35	$27.74	$27.35	$27.74	$27.51	8,428
2017-02-13	$27.30	$27.31	$27.15	$27.22	$26.99	1,586
2017-02-10	$26.91	$27.03	$26.89	$27.03	$26.80	2,379
2017-02-09	$25.88	$26.19	$25.60	$26.19	$25.97	7,238
2017-02-08	$25.83	$25.99	$25.83	$25.93	$25.71	4,362
2017-02-07	$25.89	$25.89	$25.89	$25.89	$25.67	991
2017-02-06	$25.63	$25.66	$25.54	$25.66	$25.44	1,883
2017-02-03	$25.70	$25.96	$25.70	$25.93	$25.71	3,569
2017-02-02	$25.99	$26.09	$25.99	$26.09	$25.87	4,164
2017-02-01	$25.28	$25.93	$25.28	$25.64	$25.42	4,042
2017-01-31	$24.05	$24.14	$23.91	$24.01	$23.81	3,095
2017-01-30	$24.32	$24.32	$24.07	$24.08	$23.88	3,443
2017-01-27	$24.86	$24.86	$24.86	$24.86	$24.65	847
2017-01-26	$25.16	$25.16	$25.15	$25.15	$24.94	1,017
2017-01-25	$24.42	$24.56	$24.42	$24.56	$24.35	4,794
2017-01-24	$24.02	$24.21	$24.02	$24.21	$24.01	2,497
2017-01-23	$23.97	$23.97	$23.79	$23.90	$23.69	1,577
2017-01-20	$24.03	$24.03	$24.02	$24.02	$23.82	1,590
2017-01-19	$23.60	$23.76	$23.56	$23.74	$23.54	1,522
2017-01-18	$23.28	$23.47	$23.28	$23.45	$23.25	10,837
2017-01-17	$23.29	$23.44	$23.26	$23.44	$23.24	3,240
2017-01-13	$23.76	$23.77	$23.62	$23.77	$23.57	2,961
2017-01-12	$23.35	$23.54	$23.32	$23.50	$23.30	3,971
2017-01-11	$23.56	$23.56	$23.16	$23.22	$23.02	3,165
2017-01-10	$23.33	$23.33	$23.08	$23.31	$23.11	1,682
2017-01-09	$23.61	$23.77	$23.61	$23.77	$23.57	8,592
2017-01-06	$23.59	$23.79	$23.53	$23.79	$23.59	7,455
2017-01-05	$24.23	$24.23	$24.04	$24.10	$23.90	14,101
2017-01-04	$23.74	$24.05	$23.74	$24.05	$23.85	1,410
2017-01-03	$23.43	$23.45	$23.16	$23.29	$23.09	3,140
2016-12-30	$22.74	$22.74	$22.74	$22.74	$22.55	477
2016-12-29	$22.82	$22.82	$22.73	$22.74	$22.55	1,557
2016-12-28	$23.30	$23.30	$23.30	$23.30	$23.11	382
2016-12-27	$23.28	$23.30	$23.02	$23.27	$23.07	1,464
2016-12-23	$23.30	$23.41	$23.18	$23.34	$23.14	2,553
2016-12-22	$23.20	$23.22	$23.15	$23.15	$22.95	4,092
2016-12-21	$23.22	$23.26	$23.22	$23.26	$23.06	1,513
2016-12-20	$23.73	$23.73	$23.54	$23.61	$23.41	2,451
2016-12-19	$23.80	$24.00	$23.80	$23.86	$23.66	1,888
2016-12-16	$23.99	$24.00	$23.76	$23.76	$23.56	8,960
2016-12-15	$24.00	$24.13	$23.98	$24.13	$23.93	3,566
2016-12-14	$23.50	$23.66	$23.50	$23.66	$23.46	3,461
2016-12-13	$23.71	$23.71	$23.56	$23.56	$23.36	1,169
2016-12-12	$23.94	$23.94	$23.72	$23.72	$23.52	4,557
2016-12-09	$24.38	$24.53	$24.38	$24.53	$24.32	1,929
2016-12-08	$24.59	$24.59	$24.19	$24.36	$24.15	3,542
2016-12-07	$23.54	$23.76	$23.54	$23.76	$23.56	3,246
2016-12-06	$22.95	$22.99	$22.90	$22.95	$22.76	2,354
2016-12-05	$22.95	$23.03	$22.83	$22.83	$22.64	3,311
2016-12-02	$22.91	$22.91	$22.84	$22.84	$22.64	444
2016-12-01	$22.78	$23.28	$22.78	$22.84	$22.65	1,547
2016-11-30	$22.00	$22.49	$22.00	$22.30	$22.11	5,278
2016-11-29	$22.22	$22.66	$22.22	$22.29	$22.10	1,082
2016-11-28	$22.26	$22.62	$22.26	$22.62	$22.43	1,245
2016-11-25	$22.50	$22.50	$22.50	$22.50	$22.31	896
2016-11-23	$22.02	$22.02	$22.02	$22.02	$21.83	579
2016-11-22	$22.47	$22.61	$22.32	$22.60	$22.41	1,933
2016-11-21	$22.73	$22.73	$22.64	$22.64	$22.45	1,243
2016-11-18	$22.49	$22.49	$22.49	$22.49	$22.30	0
2016-11-17	$22.75	$22.75	$22.49	$22.49	$22.30	738
2016-11-16	$22.38	$22.75	$22.38	$22.47	$22.28	3,261
2016-11-15	$22.51	$22.61	$22.34	$22.61	$22.42	3,003
2016-11-14	$22.54	$22.60	$22.32	$22.54	$22.34	944
2016-11-11	$21.81	$21.99	$21.81	$21.99	$21.80	2,721
2016-11-10	$21.55	$21.55	$21.46	$21.46	$21.28	510
2016-11-09	$20.94	$21.38	$20.50	$21.03	$20.85	3,095
2016-11-08	$21.73	$21.73	$21.38	$21.38	$21.20	1,267
2016-11-07	$21.20	$21.20	$20.97	$21.20	$21.02	1,443
2016-11-04	$20.34	$20.34	$20.34	$20.34	$20.17	0
2016-11-03	$20.64	$20.64	$20.34	$20.34	$20.17	728
2016-11-02	$20.56	$20.56	$20.25	$20.25	$20.08	2,968
2016-11-01	$21.81	$21.83	$21.20	$21.83	$21.65	2,071
2016-10-31	$21.98	$22.26	$21.98	$22.26	$22.07	737
2016-10-28	$22.12	$22.22	$22.08	$22.08	$21.89	2,515
2016-10-27	$22.26	$22.26	$21.98	$22.02	$21.83	995
2016-10-26	$21.96	$22.16	$21.96	$22.16	$21.97	946
2016-10-25	$22.06	$22.06	$22.06	$22.06	$21.87	1,000
2016-10-24	$22.06	$22.06	$22.06	$22.06	$21.87	456
2016-10-21	$21.67	$22.04	$21.67	$22.04	$21.85	1,484
2016-10-20	$21.45	$21.45	$21.45	$21.45	$21.27	999
2016-10-19	$21.42	$21.44	$21.42	$21.44	$21.26	823
2016-10-18	$21.39	$21.39	$21.15	$21.18	$21.00	1,285
2016-10-17	$21.20	$21.23	$21.20	$21.23	$21.05	853
2016-10-14	$21.00	$21.21	$21.00	$21.21	$21.03	1,015
2016-10-13	$20.67	$20.76	$20.67	$20.76	$20.58	551
2016-10-12	$20.82	$20.82	$20.82	$20.82	$20.65	471
2016-10-11	$21.27	$21.43	$21.09	$21.09	$20.91	3,017
2016-10-10	$21.14	$21.47	$21.14	$21.16	$20.98	5,034
2016-10-07	$21.56	$21.56	$21.56	$21.56	$21.38	1,244
2016-10-06	$20.89	$20.89	$20.89	$20.89	$20.71	454
2016-10-05	$21.11	$21.11	$21.11	$21.11	$20.93	839
2016-10-04	$20.67	$20.94	$20.67	$20.73	$20.56	1,908
2016-10-03	$20.28	$20.28	$20.25	$20.25	$20.08	1,239
2016-09-30	$20.45	$20.46	$20.45	$20.45	$20.28	5,156
2016-09-29	$20.15	$20.17	$20.06	$20.06	$19.89	2,695
2016-09-28	$19.71	$19.73	$19.59	$19.59	$19.42	6,593
2016-09-27	$20.24	$20.61	$19.95	$20.28	$20.11	3,282
2016-09-26	$20.35	$20.49	$20.26	$20.36	$19.77	1,203
2016-09-23	$20.92	$20.92	$20.92	$20.92	$20.32	409
2016-09-22	$21.51	$21.51	$21.40	$21.51	$20.89	1,067
2016-09-21	$21.09	$21.26	$20.92	$20.92	$20.32	3,521
2016-09-20	$20.49	$20.66	$20.49	$20.64	$20.05	4,396
2016-09-19	$20.19	$20.19	$20.19	$20.19	$19.61	515
2016-09-16	$20.45	$20.45	$20.13	$20.44	$19.86	1,863
2016-09-15	$19.65	$20.28	$19.58	$19.84	$19.27	2,814
2016-09-14	$20.18	$20.18	$20.16	$20.16	$19.59	767
2016-09-13	$20.32	$20.34	$20.16	$20.16	$19.59	1,602
2016-09-12	$20.55	$20.83	$20.55	$20.83	$20.24	1,580
2016-09-09	$20.91	$20.91	$20.91	$20.91	$20.31	647
2016-09-08	$20.91	$20.91	$20.73	$20.80	$20.21	850
2016-09-07	$20.54	$20.75	$20.54	$20.61	$20.02	2,520
2016-09-06	$20.56	$20.56	$20.29	$20.29	$19.71	7,505
2016-09-02	$20.72	$20.85	$20.72	$20.85	$20.26	1,520
2016-09-01	$20.80	$20.80	$20.60	$20.70	$20.11	3,504
2016-08-31	$20.56	$20.65	$20.51	$20.58	$19.99	3,265
2016-08-30	$20.43	$20.45	$20.41	$20.45	$19.87	2,792
2016-08-29	$20.47	$20.48	$20.47	$20.48	$19.90	1,797
2016-08-26	$19.49	$19.54	$19.48	$19.54	$18.98	3,103
2016-08-25	$19.67	$19.67	$19.50	$19.50	$18.95	745
2016-08-24	$19.36	$19.36	$19.32	$19.32	$18.77	686
2016-08-23	$19.43	$19.44	$19.37	$19.40	$18.84	7,896
2016-08-22	$19.90	$19.90	$19.85	$19.85	$19.29	6,497
2016-08-19	$20.07	$20.07	$20.00	$20.01	$19.44	2,186
2016-08-18	$19.71	$19.94	$19.71	$19.94	$19.37	2,069
2016-08-17	$19.60	$20.20	$19.58	$19.65	$19.09	5,366
2016-08-16	$19.05	$19.12	$18.94	$19.06	$18.52	11,536
2016-08-15	$19.62	$19.70	$19.50	$19.57	$19.01	3,618
2016-08-12	$19.26	$19.26	$19.22	$19.22	$18.67	9,828
2016-08-11	$18.99	$19.20	$18.99	$19.20	$18.65	806
2016-08-10	$19.15	$19.15	$19.08	$19.15	$18.60	5,278
2016-08-09	$19.18	$19.31	$19.08	$19.31	$18.76	4,733
2016-08-08	$19.24	$19.52	$19.24	$19.28	$18.73	2,049
2016-08-05	$18.50	$18.56	$18.50	$18.54	$18.01	3,356
2016-08-04	$18.15	$18.24	$18.11	$18.24	$17.72	3,910
2016-08-03	$17.13	$17.19	$16.95	$17.11	$16.62	9,671
2016-08-02	$17.74	$17.74	$17.60	$17.70	$17.20	9,020
2016-08-01	$17.18	$17.57	$17.18	$17.57	$17.07	2,204
2016-07-29	$16.85	$16.85	$16.85	$16.85	$16.37	747
2016-07-28	$16.69	$16.91	$16.69	$16.85	$16.37	904
2016-07-27	$16.48	$16.78	$16.45	$16.65	$16.18	5,103
2016-07-26	$16.27	$16.27	$16.10	$16.13	$15.67	8,969
2016-07-25	$16.56	$16.70	$16.53	$16.70	$16.22	1,524
2016-07-22	$16.43	$16.43	$16.38	$16.42	$15.95	1,731
2016-07-21	$16.68	$16.68	$16.53	$16.53	$16.06	1,869
2016-07-20	$15.91	$16.14	$15.91	$16.14	$15.68	4,551
2016-07-19	$16.11	$16.38	$16.04	$16.10	$15.64	3,493
2016-07-18	$16.44	$16.56	$16.44	$16.44	$15.97	1,579
2016-07-15	$16.38	$16.80	$16.38	$16.43	$15.96	1,049
2016-07-14	$15.95	$15.96	$15.91	$15.96	$15.51	2,580
2016-07-13	$16.08	$16.25	$16.04	$16.10	$15.64	7,550
2016-07-12	$15.78	$15.83	$15.63	$15.77	$15.32	22,983
2016-07-11	$14.77	$14.92	$14.74	$14.87	$14.45	5,814
2016-07-08	$14.05	$14.29	$14.05	$14.27	$13.86	11,984
2016-07-07	$13.82	$13.84	$13.78	$13.80	$13.41	6,919
2016-07-06	$13.68	$13.87	$13.68	$13.87	$13.47	25,708
2016-07-05	$14.35	$14.35	$14.25	$14.28	$13.87	7,478
2016-07-01	$14.54	$14.54	$14.46	$14.48	$14.07	8,163
2016-06-30	$14.56	$14.74	$14.48	$14.66	$14.24	13,235
2016-06-29	$14.61	$14.77	$14.61	$14.73	$14.31	6,070
2016-06-28	$14.24	$14.32	$14.15	$14.31	$13.90	14,027
2016-06-27	$13.93	$13.97	$13.84	$13.96	$13.56	24,170
2016-06-24	$14.89	$15.09	$14.63	$14.93	$14.50	7,757
2016-06-23	$16.15	$16.25	$16.06	$16.25	$15.79	10,695
2016-06-22	$15.56	$15.63	$15.45	$15.49	$15.04	6,421
2016-06-21	$15.61	$15.84	$15.61	$15.76	$15.31	19,839
2016-06-20	$15.81	$15.81	$15.69	$15.71	$15.26	14,949
2016-06-17	$15.32	$15.52	$15.30	$15.49	$15.04	7,342
2016-06-16	$15.20	$15.20	$14.91	$15.18	$14.75	13,038
2016-06-15	$15.52	$15.61	$15.50	$15.50	$15.06	10,004
2016-06-14	$15.27	$15.42	$15.26	$15.33	$14.89	29,597
2016-06-13	$15.43	$15.48	$15.43	$15.43	$14.99	3,144
2016-06-10	$16.11	$16.13	$15.87	$15.93	$15.48	4,722
2016-06-09	$16.39	$16.39	$16.23	$16.29	$15.83	12,306
2016-06-08	$17.04	$17.04	$16.94	$16.98	$16.50	186,443
2016-06-07	$16.86	$16.86	$16.72	$16.80	$16.32	490,502
2016-06-06	$17.06	$17.12	$16.89	$16.92	$16.44	1,270,996
2016-06-03	$17.11	$17.13	$17.00	$17.08	$16.59	16,618
2016-06-02	$17.39	$17.55	$17.39	$17.55	$17.05	4,432
2016-06-01	$17.65	$17.68	$17.64	$17.65	$17.15	11,097
2016-05-31	$17.68	$17.87	$17.46	$17.52	$17.02	6,189
2016-05-27	$17.21	$17.37	$17.17	$17.26	$16.77	6,083
2016-05-26	$17.11	$17.29	$17.11	$17.18	$16.69	6,264
2016-05-25	$17.15	$17.17	$17.03	$17.15	$16.66	5,573
2016-05-24	$17.02	$17.26	$16.82	$17.08	$16.59	7,060
2016-05-23	$17.35	$17.44	$17.30	$17.44	$16.94	6,106
2016-05-20	$17.20	$17.26	$17.15	$17.23	$16.74	4,739
2016-05-19	$17.71	$17.84	$17.71	$17.84	$17.33	7,874
2016-05-18	$18.85	$19.02	$18.85	$18.92	$18.38	5,480
2016-05-17	$18.94	$18.96	$18.76	$18.80	$18.26	9,747
2016-05-16	$18.72	$18.80	$18.62	$18.80	$18.26	14,959
2016-05-13	$18.67	$18.67	$18.50	$18.50	$17.97	4,005
2016-05-12	$19.73	$19.82	$19.40	$19.56	$19.00	9,724
2016-05-11	$18.24	$18.41	$18.10	$18.20	$17.68	20,585
2016-05-10	$17.58	$17.94	$17.32	$17.60	$17.10	10,717
2016-05-09	$17.26	$17.34	$17.20	$17.32	$16.83	6,165
2016-05-06	$17.22	$17.29	$17.11	$17.28	$16.79	40,006
2016-05-05	$16.86	$17.12	$16.86	$17.12	$16.63	9,639
2016-05-04	$17.01	$17.01	$16.94	$16.98	$16.50	5,998
2016-05-03	$17.15	$17.19	$17.00	$17.18	$16.69	21,077
2016-05-02	$17.24	$17.34	$17.15	$17.31	$16.81	5,605
2016-04-29	$17.99	$17.99	$17.18	$17.30	$16.80	4,853
2016-04-28	$17.90	$17.90	$17.35	$17.45	$16.95	4,948
2016-04-27	$18.79	$18.79	$18.67	$18.67	$18.14	4,145
2016-04-26	$18.83	$18.83	$18.57	$18.64	$18.10	18,535
2016-04-25	$18.99	$19.01	$18.92	$19.01	$18.47	2,822
2016-04-22	$19.13	$19.28	$19.13	$19.26	$18.71	7,664
2016-04-21	$18.75	$18.87	$18.74	$18.78	$18.24	5,586
2016-04-20	$18.53	$18.77	$18.53	$18.71	$18.18	5,102
2016-04-19	$18.30	$18.33	$18.15	$18.17	$17.65	14,735
2016-04-18	$17.37	$17.57	$17.37	$17.51	$17.01	5,038
2016-04-15	$17.97	$18.00	$17.92	$17.94	$17.43	5,202
2016-04-14	$18.26	$18.30	$18.26	$18.30	$17.78	6,320
2016-04-13	$17.90	$17.98	$17.84	$17.96	$17.44	7,611
2016-04-12	$17.03	$17.09	$17.02	$17.07	$16.58	16,989
2016-04-11	$16.48	$16.52	$16.36	$16.39	$15.92	7,463
2016-04-08	$16.50	$16.56	$16.44	$16.44	$15.97	12,363
2016-04-07	$15.93	$15.95	$15.65	$15.72	$15.27	15,395
2016-04-06	$16.17	$16.19	$15.80	$15.86	$15.41	24,410
2016-04-05	$16.32	$16.32	$16.07	$16.18	$15.72	16,113
2016-04-04	$17.01	$17.01	$16.72	$16.94	$16.46	7,673
2016-04-01	$17.22	$17.37	$17.07	$17.33	$16.84	11,407
2016-03-31	$18.31	$18.33	$18.21	$18.21	$17.69	8,302
2016-03-30	$18.04	$18.05	$18.01	$18.04	$17.53	4,788
2016-03-29	$17.89	$18.09	$17.81	$18.04	$17.53	8,489
2016-03-28	$18.74	$18.74	$18.08	$18.47	$17.94	10,586
2016-03-24	$17.74	$17.96	$17.52	$17.58	$16.79	26,883
2016-03-23	$17.89	$18.27	$17.89	$18.06	$17.25	5,944
2016-03-22	$18.42	$18.56	$18.41	$18.51	$17.68	12,593
2016-03-21	$18.13	$18.26	$18.13	$18.21	$17.39	9,494
2016-03-18	$18.39	$18.39	$17.78	$18.16	$17.34	6,444
2016-03-17	$17.83	$18.09	$17.83	$18.00	$17.19	11,509
2016-03-16	$17.99	$18.14	$17.98	$18.10	$17.29	14,399
2016-03-15	$18.44	$18.44	$18.26	$18.36	$17.53	10,968
2016-03-14	$18.81	$18.92	$18.80	$18.92	$18.07	12,298
2016-03-11	$18.61	$18.68	$18.51	$18.67	$17.83	23,741
2016-03-10	$18.55	$18.56	$18.06	$18.29	$17.47	14,653
2016-03-09	$18.23	$18.34	$18.23	$18.28	$17.46	6,618
2016-03-08	$18.80	$18.80	$18.63	$18.67	$17.83	10,752
2016-03-07	$19.38	$19.53	$19.38	$19.50	$18.62	7,908
2016-03-04	$19.86	$19.94	$19.85	$19.89	$18.99	3,884
2016-03-03	$19.22	$19.38	$19.22	$19.31	$18.44	9,032
2016-03-02	$18.86	$18.92	$18.82	$18.90	$18.05	11,200
2016-03-01	$18.09	$18.32	$18.09	$18.31	$17.48	20,279
2016-02-29	$18.05	$18.35	$18.05	$18.20	$17.38	15,300
2016-02-26	$18.32	$18.50	$18.23	$18.24	$17.42	18,234
2016-02-25	$18.15	$18.30	$18.08	$18.24	$17.42	7,559
2016-02-24	$18.27	$18.54	$18.20	$18.54	$17.71	4,632
2016-02-23	$18.62	$18.80	$18.57	$18.68	$17.84	23,988
2016-02-22	$18.58	$18.60	$18.37	$18.60	$17.76	8,214
2016-02-19	$18.24	$18.37	$18.24	$18.37	$17.54	12,962
2016-02-18	$18.89	$19.13	$18.46	$18.46	$17.63	18,168
2016-02-17	$18.14	$18.23	$17.96	$18.14	$17.32	43,333
2016-02-16	$17.94	$17.94	$17.61	$17.73	$16.93	12,418
2016-02-12	$16.49	$16.80	$16.44	$16.74	$15.98	5,588
2016-02-11	$17.01	$17.01	$16.47	$16.70	$15.95	18,336
2016-02-10	$17.14	$17.30	$16.92	$16.92	$16.16	14,474
2016-02-09	$17.26	$17.36	$17.11	$17.29	$16.51	22,723
2016-02-08	$18.35	$18.35	$17.70	$17.91	$17.11	27,884
2016-02-05	$18.15	$18.15	$17.81	$17.84	$17.04	10,330
2016-02-04	$18.29	$18.44	$18.29	$18.41	$17.58	8,511
2016-02-03	$18.37	$18.37	$17.92	$18.23	$17.41	21,104
2016-02-02	$19.44	$19.57	$19.25	$19.33	$18.46	11,186
2016-02-01	$20.80	$20.85	$20.52	$20.79	$19.85	27,393
2016-01-29	$20.42	$20.71	$20.22	$20.71	$19.78	19,277
2016-01-28	$19.85	$19.94	$19.50	$19.63	$18.75	31,016
2016-01-27	$20.37	$20.47	$20.01	$20.21	$19.30	14,801
2016-01-26	$19.69	$19.90	$19.69	$19.90	$19.01	20,439
2016-01-25	$20.05	$20.05	$19.75	$19.75	$18.86	28,333
2016-01-22	$20.32	$20.47	$20.11	$20.22	$19.31	23,662
2016-01-21	$19.01	$19.35	$18.93	$19.25	$18.38	19,275
2016-01-20	$19.20	$19.31	$18.84	$19.20	$18.34	19,409
2016-01-19	$20.32	$20.33	$20.00	$20.19	$19.28	36,554
2016-01-15	$19.86	$20.04	$19.62	$19.71	$18.82	15,732
2016-01-14	$20.36	$20.76	$20.22	$20.69	$19.76	54,367
2016-01-13	$20.90	$20.90	$20.28	$20.43	$19.51	8,233
2016-01-12	$20.42	$20.42	$20.18	$20.38	$19.46	15,004
2016-01-11	$20.87	$20.87	$20.51	$20.74	$19.81	48,755
2016-01-08	$20.95	$21.00	$20.67	$20.67	$19.74	11,273
2016-01-07	$20.99	$21.09	$20.82	$20.89	$19.95	6,109
2016-01-06	$21.27	$21.45	$21.26	$21.35	$20.39	5,208
2016-01-05	$21.96	$22.10	$21.85	$21.95	$20.96	17,073
2016-01-04	$21.75	$21.75	$21.42	$21.67	$20.69	25,317
2015-12-31	$21.75	$21.91	$21.75	$21.83	$20.85	16,950
2015-12-30	$21.91	$22.01	$21.84	$21.90	$20.92	6,473
2015-12-29	$22.35	$22.38	$22.27	$22.34	$21.34	21,858
2015-12-28	$22.17	$22.25	$22.13	$22.25	$21.25	9,813
2015-12-24	$22.17	$22.17	$22.04	$22.11	$21.12	12,041
2015-12-23	$22.32	$22.48	$22.32	$22.44	$21.43	22,322
2015-12-22	$22.15	$22.21	$21.94	$22.19	$21.19	15,778
2015-12-21	$22.38	$22.41	$22.21	$22.41	$21.40	22,727
2015-12-18	$22.98	$23.03	$22.85	$22.94	$21.91	19,553
2015-12-17	$23.97	$23.97	$23.70	$23.70	$22.63	12,818
2015-12-16	$23.56	$23.98	$23.56	$23.98	$22.90	29,240
2015-12-15	$23.24	$23.48	$23.13	$23.40	$22.34	20,232
2015-12-14	$23.59	$23.59	$23.27	$23.55	$22.49	33,631
2015-12-11	$23.45	$23.50	$23.40	$23.45	$22.40	20,761
2015-12-10	$24.01	$24.01	$23.82	$23.82	$22.75	20,578
2015-12-09	$23.90	$24.07	$23.70	$23.74	$22.67	19,084
2015-12-08	$24.13	$24.13	$23.95	$24.00	$22.92	21,017
2015-12-07	$24.87	$24.87	$24.71	$24.84	$23.72	15,773
2015-12-04	$24.81	$24.93	$24.38	$24.47	$23.37	32,750
2015-12-03	$25.35	$25.35	$24.91	$25.04	$23.91	7,428
2015-12-02	$25.59	$25.59	$25.32	$25.48	$24.33	10,509
2015-12-01	$25.95	$25.95	$25.71	$25.76	$24.60	11,414
2015-11-30	$25.00	$25.10	$24.95	$25.00	$23.88	32,728
2015-11-27	$24.01	$24.02	$23.98	$24.02	$22.94	9,123
2015-11-25	$23.98	$24.03	$23.77	$23.96	$22.89	8,151
2015-11-24	$23.97	$24.04	$23.88	$24.04	$22.96	64,641
2015-11-23	$23.48	$23.85	$23.48	$23.80	$22.73	35,022
2015-11-20	$23.51	$23.75	$23.51	$23.70	$22.63	35,002
2015-11-19	$23.36	$23.42	$23.31	$23.42	$22.37	16,443
2015-11-18	$23.01	$23.20	$22.97	$23.16	$22.11	22,679
2015-11-17	$23.23	$23.33	$23.19	$23.32	$22.28	28,265
2015-11-16	$22.99	$23.03	$22.95	$23.03	$22.00	19,543
2015-11-13	$23.02	$23.02	$22.79	$22.79	$21.77	24,914
2015-11-12	$23.34	$23.37	$23.17	$23.17	$22.13	10,403
2015-11-11	$23.41	$23.51	$23.39	$23.50	$22.44	8,907
2015-11-10	$23.56	$23.70	$23.52	$23.70	$22.63	8,090
2015-11-09	$23.44	$23.44	$23.21	$23.27	$22.22	28,677
2015-11-06	$23.12	$23.12	$23.04	$23.10	$22.06	10,447
2015-11-05	$23.72	$23.72	$23.51	$23.58	$22.52	14,864
2015-11-04	$23.30	$23.50	$23.19	$23.25	$22.21	18,284
2015-11-03	$23.61	$24.02	$23.60	$23.96	$22.88	15,377
2015-11-02	$23.39	$23.93	$23.39	$23.91	$22.84	34,907
2015-10-30	$23.71	$23.71	$23.49	$23.59	$22.53	13,937
2015-10-29	$23.03	$23.27	$23.03	$23.27	$22.22	10,535
2015-10-28	$22.78	$22.82	$22.66	$22.82	$21.79	9,452
2015-10-27	$22.30	$22.46	$21.70	$21.75	$20.77	52,535
2015-10-26	$23.37	$23.55	$23.37	$23.53	$22.47	17,078
2015-10-23	$23.07	$23.14	$22.97	$23.14	$22.10	13,524
2015-10-22	$22.23	$22.57	$22.23	$22.56	$21.54	4,783
2015-10-21	$21.86	$21.91	$21.81	$21.87	$20.89	15,499
2015-10-20	$20.83	$20.91	$20.74	$20.88	$19.94	7,520
2015-10-19	$21.37	$21.37	$20.73	$20.87	$19.93	18,086
2015-10-16	$22.22	$22.28	$21.30	$21.92	$20.93	39,387
2015-10-15	$22.08	$22.21	$21.92	$22.13	$21.14	24,845
2015-10-14	$22.05	$22.05	$21.88	$21.88	$20.90	5,678
2015-10-13	$22.24	$22.49	$22.19	$22.19	$21.19	9,977
2015-10-12	$22.56	$22.73	$22.45	$22.57	$21.56	16,069
2015-10-09	$22.45	$22.47	$22.42	$22.47	$21.46	7,168
2015-10-08	$21.59	$21.88	$21.59	$21.85	$20.87	11,215
2015-10-07	$21.66	$21.66	$21.35	$21.52	$20.55	12,118
2015-10-06	$20.91	$20.93	$20.83	$20.85	$19.91	18,735
2015-10-05	$20.76	$20.96	$20.46	$20.89	$19.95	18,123
2015-10-02	$21.00	$21.00	$19.95	$20.42	$19.50	14,999
2015-10-01	$19.90	$20.03	$19.76	$20.02	$19.12	18,075
2015-09-30	$19.28	$19.31	$19.07	$19.29	$18.42	18,179
2015-09-29	$19.00	$19.18	$18.91	$19.13	$18.27	31,663
2015-09-28	$19.56	$19.56	$18.95	$19.04	$18.18	17,635
2015-09-25	$20.18	$20.18	$19.77	$19.86	$18.96	9,685
2015-09-24	$19.39	$19.85	$19.39	$19.85	$18.95	33,674
2015-09-23	$21.41	$21.41	$21.05	$21.13	$20.18	26,685
2015-09-22	$21.36	$21.36	$21.11	$21.30	$20.34	21,066
2015-09-21	$21.63	$21.71	$21.56	$21.63	$20.66	9,194
2015-09-18	$21.67	$21.70	$21.50	$21.50	$20.53	12,263
2015-09-17	$22.13	$22.39	$22.10	$22.10	$21.11	6,080
2015-09-16	$21.84	$22.01	$21.84	$21.96	$20.97	15,047
2015-09-15	$21.64	$21.86	$21.61	$21.81	$20.83	18,538
2015-09-14	$21.79	$21.85	$21.75	$21.78	$20.80	19,829
2015-09-11	$21.85	$22.00	$21.77	$22.00	$21.01	9,198
2015-09-10	$22.45	$22.49	$22.29	$22.40	$21.39	28,938
2015-09-09	$22.78	$22.78	$22.35	$22.35	$21.34	6,711
2015-09-08	$22.49	$22.84	$22.49	$22.84	$21.81	22,894
2015-09-04	$22.46	$22.50	$22.37	$22.50	$21.48	8,339
2015-09-03	$23.36	$23.52	$23.34	$23.43	$22.38	13,767
2015-09-02	$23.11	$23.36	$23.11	$23.32	$22.27	10,479
2015-09-01	$23.48	$23.56	$23.25	$23.31	$22.26	5,566
2015-08-31	$24.48	$24.64	$24.48	$24.53	$23.42	5,124
2015-08-28	$25.51	$25.60	$25.44	$25.58	$24.43	7,574
2015-08-27	$25.61	$25.90	$25.52	$25.62	$24.47	11,721
2015-08-26	$25.64	$25.85	$24.96	$25.80	$24.64	10,319
2015-08-25	$25.93	$26.16	$25.09	$25.09	$23.96	11,457
2015-08-24	$25.35	$25.35	$24.43	$25.19	$24.06	9,883
2015-08-21	$26.08	$26.08	$25.45	$25.45	$24.31	3,837
2015-08-20	$26.42	$26.42	$26.15	$26.16	$24.98	7,063
2015-08-19	$27.05	$27.12	$26.88	$26.89	$25.68	12,151
2015-08-18	$26.96	$27.04	$26.93	$26.95	$25.74	6,800
2015-08-17	$27.15	$27.21	$27.12	$27.20	$25.98	2,830
2015-08-14	$27.22	$27.28	$27.19	$27.26	$26.03	5,157
2015-08-13	$26.35	$26.39	$26.32	$26.32	$25.14	7,021
2015-08-12	$25.20	$25.49	$25.05	$25.49	$24.34	10,498
2015-08-11	$25.80	$25.87	$25.77	$25.87	$24.71	2,202
2015-08-10	$25.99	$25.99	$25.90	$25.90	$24.74	1,736
2015-08-07	$26.12	$26.19	$26.10	$26.10	$24.93	1,724
2015-08-06	$25.95	$25.95	$25.88	$25.89	$24.73	2,660
2015-08-05	$25.88	$25.92	$25.86	$25.86	$24.70	1,763
2015-08-04	$25.27	$25.31	$25.21	$25.31	$24.17	5,730
2015-08-03	$25.28	$25.41	$25.28	$25.41	$24.27	1,899
2015-07-31	$25.81	$25.81	$25.64	$25.75	$24.59	1,836
2015-07-30	$25.83	$25.92	$25.83	$25.87	$24.71	4,112
2015-07-29	$26.25	$26.25	$25.98	$25.98	$24.81	1,456
2015-07-28	$26.05	$26.29	$26.05	$26.28	$25.09	2,754
2015-07-27	$26.28	$26.28	$26.10	$26.19	$25.01	1,137
2015-07-24	$26.35	$26.35	$26.35	$26.35	$25.16	452
2015-07-23	$27.22	$27.28	$27.04	$27.06	$25.84	12,859
2015-07-22	$27.75	$27.82	$27.69	$27.82	$26.57	902

NSK Ltd (NPSKY) News Headlines

Recent NSK Ltd (NPSKY) News

Similar Companies to NSK Ltd (NPSKY) 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	--	--	--

NSK Ltd (NPSKY) Exchange: PINK