Remy Cointreau SA (REMYY) Stock

Data as of May 6, 2024

$9.54 ($-0.37) -3.69%

Remy Cointreau SA - Daily Information

Click for more stock information on Remy Cointreau SA.

Daily Information	Data
Date	May 6, 2024
Open	$9.68
Previous Close	$9.54
High	$9.68
Low	$9.53
Adjusted Open	$9.68
Previous Adjusted Close	$9.54
Adjusted High	$9.68
Adjusted Low	$9.53

About Remy Cointreau SA (REMYY)

Remy Cointreau SA

Invest in Remy Cointreau SA (REMYY)

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

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for Remy Cointreau SA (REMYY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$9.68	$9.68	$9.53	$9.54	$9.54	44,554
2024-04-11	$9.96	$9.96	$9.78	$9.91	$9.91	116,847
2024-04-10	$10.00	$10.04	$9.89	$9.99	$9.99	59,193
2024-04-09	$10.05	$10.15	$9.94	$10.06	$10.06	118,777
2024-04-08	$10.07	$10.12	$9.94	$10.06	$10.06	118,777
2024-04-05	$9.57	$9.58	$9.48	$9.56	$9.56	81,347
2024-04-04	$9.79	$9.84	$9.65	$9.73	$9.73	73,908
2024-04-03	$9.86	$9.87	$9.79	$9.85	$9.85	72,703
2024-04-02	$9.93	$10.00	$9.90	$9.95	$9.95	90,151
2024-04-01	$9.81	$10.25	$9.81	$10.02	$10.02	49,360
2024-03-28	$10.00	$10.11	$9.95	$10.07	$10.07	29,095
2024-03-27	$9.88	$10.06	$9.86	$10.06	$10.06	90,026
2024-03-26	$9.82	$9.93	$9.79	$9.91	$9.91	103,622
2024-03-25	$9.82	$9.84	$9.69	$9.75	$9.75	114,090
2024-03-22	$9.80	$9.96	$9.76	$9.90	$9.90	41,260
2024-03-21	$10.05	$10.05	$9.90	$9.94	$9.94	52,918
2024-03-20	$9.77	$9.86	$9.68	$9.86	$9.86	55,496
2024-03-19	$9.76	$9.84	$9.73	$9.84	$9.84	177,785
2024-03-18	$9.90	$9.97	$9.86	$9.96	$9.96	57,482
2024-03-15	$10.07	$10.07	$9.97	$10.04	$10.04	92,250
2024-03-14	$10.30	$10.30	$10.09	$10.16	$10.16	27,992
2024-03-13	$10.21	$10.24	$10.16	$10.22	$10.22	233,737
2024-03-12	$10.21	$10.22	$10.12	$10.22	$10.22	233,737
2024-03-11	$10.19	$10.32	$10.12	$10.28	$10.28	92,507
2024-03-08	$10.31	$10.33	$10.16	$10.20	$10.20	32,058
2024-03-07	$10.30	$10.33	$10.24	$10.28	$10.28	86,029
2024-03-06	$10.43	$10.45	$10.34	$10.44	$10.44	179,414
2024-03-05	$10.40	$10.42	$10.21	$10.27	$10.27	75,004
2024-03-04	$10.54	$10.54	$10.48	$10.54	$10.54	106,485
2024-03-01	$10.55	$10.67	$10.51	$10.61	$10.61	53,158
2024-02-29	$10.71	$10.71	$10.51	$10.56	$10.56	73,105
2024-02-28	$10.65	$10.66	$10.59	$10.63	$10.63	40,044
2024-02-27	$10.56	$10.72	$10.56	$10.69	$10.69	67,878
2024-02-26	$10.58	$10.59	$10.39	$10.39	$10.39	103,458
2024-02-23	$10.77	$10.82	$10.66	$10.76	$10.76	71,283
2024-02-22	$10.91	$10.96	$10.84	$10.86	$10.86	48,237
2024-02-21	$10.67	$10.71	$10.61	$10.62	$10.62	90,607
2024-02-20	$10.56	$10.61	$10.55	$10.59	$10.59	55,889
2024-02-16	$10.56	$10.65	$10.52	$10.62	$10.62	20,434
2024-02-15	$10.61	$10.61	$10.43	$10.49	$10.49	69,344
2024-02-14	$10.46	$10.46	$10.35	$10.41	$10.41	105,968
2024-02-13	$10.50	$10.54	$10.39	$10.50	$10.50	75,469
2024-02-12	$10.68	$10.71	$10.51	$10.62	$10.62	87,501
2024-02-09	$10.51	$10.62	$10.49	$10.62	$10.62	39,301
2024-02-08	$10.65	$10.74	$10.64	$10.66	$10.66	80,199
2024-02-07	$10.56	$10.60	$10.49	$10.51	$10.51	57,835
2024-02-06	$10.61	$10.68	$10.58	$10.68	$10.68	119,050
2024-02-05	$10.50	$10.50	$10.40	$10.41	$10.41	75,808
2024-02-02	$10.28	$10.30	$10.19	$10.28	$10.28	29,571
2024-02-01	$10.11	$10.32	$10.11	$10.25	$10.25	49,198
2024-01-31	$10.08	$10.20	$10.06	$10.12	$10.12	38,175
2024-01-30	$10.33	$10.45	$10.30	$10.43	$10.43	42,099
2024-01-29	$10.55	$10.55	$10.42	$10.50	$10.50	87,048
2024-01-26	$11.02	$11.05	$10.87	$10.98	$10.98	163,990
2024-01-25	$9.51	$9.69	$9.41	$9.69	$9.69	93,848
2024-01-24	$9.61	$9.62	$9.49	$9.49	$9.49	75,538
2024-01-23	$9.57	$9.66	$9.53	$9.64	$9.64	120,005
2024-01-22	$9.62	$9.62	$9.51	$9.52	$9.52	114,251
2024-01-19	$9.63	$9.77	$9.58	$9.77	$9.77	114,724
2024-01-18	$9.79	$9.82	$9.68	$9.82	$9.82	292,673
2024-01-17	$9.87	$9.99	$9.81	$9.99	$9.99	138,773
2024-01-16	$9.97	$10.10	$9.92	$10.05	$10.05	68,573
2024-01-12	$10.33	$10.39	$10.28	$10.38	$10.38	76,696
2024-01-11	$10.55	$10.67	$10.46	$10.59	$10.59	68,143
2024-01-10	$10.53	$10.53	$10.35	$10.35	$10.35	62,145
2024-01-09	$10.44	$10.53	$10.36	$10.46	$10.46	102,812
2024-01-08	$10.62	$10.76	$10.59	$10.76	$10.76	407,252
2024-01-05	$10.48	$10.77	$10.40	$10.50	$10.50	170,138
2024-01-04	$11.80	$11.93	$11.80	$11.90	$11.90	51,665
2024-01-03	$11.79	$11.90	$11.79	$11.83	$11.83	22,404
2024-01-02	$11.99	$12.20	$11.92	$12.19	$12.19	22,543
2023-12-29	$12.71	$12.73	$12.66	$12.69	$12.69	15,163
2023-12-28	$12.69	$12.70	$12.58	$12.63	$12.63	10,385
2023-12-27	$12.60	$12.75	$12.60	$12.64	$12.64	14,495
2023-12-26	$12.77	$12.77	$12.39	$12.70	$12.70	11,107
2023-12-22	$12.69	$12.69	$12.55	$12.56	$12.56	9,009
2023-12-21	$12.55	$12.62	$12.47	$12.62	$12.62	19,723
2023-12-20	$12.62	$12.63	$12.44	$12.53	$12.53	19,220
2023-12-19	$12.32	$12.38	$12.29	$12.29	$12.29	24,980
2023-12-18	$12.29	$12.40	$12.27	$12.29	$12.29	38,290
2023-12-15	$12.41	$12.45	$12.34	$12.36	$12.36	130,739
2023-12-14	$11.91	$12.04	$11.80	$11.95	$11.95	75,452
2023-12-13	$11.11	$11.32	$11.05	$11.32	$11.32	75,751
2023-12-12	$11.16	$11.16	$11.05	$11.14	$11.14	122,207
2023-12-11	$11.22	$11.29	$11.19	$11.29	$11.29	137,118
2023-12-08	$11.48	$11.60	$11.43	$11.47	$11.47	284,076
2023-12-07	$11.24	$11.26	$11.13	$11.17	$11.17	128,992
2023-12-06	$11.25	$11.41	$11.25	$11.31	$11.31	59,397
2023-12-05	$11.56	$11.66	$11.52	$11.61	$11.61	117,163
2023-12-04	$11.63	$11.71	$11.60	$11.61	$11.61	35,148
2023-12-01	$11.63	$11.70	$11.62	$11.63	$11.63	27,094
2023-11-30	$11.83	$12.04	$11.81	$11.81	$11.81	71,923
2023-11-29	$11.91	$11.91	$11.81	$11.81	$11.81	42,890
2023-11-28	$11.96	$12.17	$11.96	$12.00	$12.00	46,833
2023-11-27	$12.25	$12.34	$12.22	$12.34	$12.34	52,334
2023-11-24	$12.26	$12.42	$12.23	$12.38	$12.38	4,242
2023-11-22	$12.29	$12.40	$12.26	$12.29	$12.29	22,141
2023-11-21	$12.13	$12.13	$12.02	$12.10	$12.10	34,751
2023-11-20	$12.16	$12.23	$12.10	$12.21	$12.21	28,577
2023-11-17	$12.25	$12.40	$12.13	$12.25	$12.25	35,147
2023-11-16	$11.68	$11.79	$11.61	$11.64	$11.64	49,139
2023-11-15	$12.07	$12.11	$11.92	$12.00	$12.00	15,758
2023-11-14	$11.98	$12.10	$11.97	$12.08	$12.08	61,052
2023-11-13	$11.32	$11.40	$11.25	$11.40	$11.40	71,932
2023-11-10	$11.56	$11.63	$11.44	$11.63	$11.63	64,856
2023-11-09	$12.17	$12.22	$11.96	$11.96	$11.96	28,669
2023-11-08	$11.95	$11.96	$11.86	$11.95	$11.95	57,028
2023-11-07	$12.00	$12.08	$11.91	$12.00	$12.00	38,809
2023-11-06	$12.27	$12.34	$12.21	$12.32	$12.32	244,346
2023-11-03	$12.46	$12.58	$12.40	$12.54	$12.54	83,226
2023-11-02	$12.22	$12.22	$11.99	$12.01	$12.01	38,572
2023-11-01	$11.50	$11.65	$11.44	$11.56	$11.56	68,861
2023-10-31	$11.37	$11.43	$11.21	$11.30	$11.30	249,639
2023-10-30	$11.21	$11.29	$11.13	$11.28	$11.28	47,153
2023-10-27	$11.33	$11.38	$10.90	$10.91	$10.91	281,872
2023-10-26	$12.40	$12.59	$12.36	$12.48	$12.48	500,889
2023-10-25	$12.91	$13.07	$12.91	$13.04	$13.04	263,480
2023-10-24	$12.91	$12.99	$12.85	$12.99	$12.99	420,955
2023-10-23	$12.66	$12.91	$12.66	$12.86	$12.86	249,568
2023-10-20	$12.54	$12.61	$12.43	$12.58	$12.58	93,906
2023-10-19	$12.55	$12.70	$12.40	$12.55	$12.55	398,539
2023-10-18	$12.22	$12.27	$12.04	$12.19	$12.19	131,823
2023-10-17	$11.94	$12.10	$11.94	$12.05	$12.05	360,383
2023-10-16	$12.11	$12.20	$12.08	$12.20	$12.20	372,038
2023-10-13	$11.91	$12.02	$11.90	$12.02	$12.02	92,324
2023-10-12	$12.00	$12.05	$11.89	$11.92	$11.92	39,332
2023-10-11	$11.97	$11.97	$11.79	$11.82	$11.82	44,761
2023-10-10	$11.88	$11.96	$11.80	$11.80	$11.80	200,449
2023-10-09	$11.64	$11.64	$11.52	$11.63	$11.63	46,869
2023-10-06	$11.77	$11.91	$11.64	$11.88	$11.88	73,184
2023-10-05	$12.03	$12.07	$11.95	$12.07	$12.07	145,475
2023-10-04	$12.04	$12.04	$11.84	$11.95	$11.95	77,975
2023-10-03	$11.70	$11.80	$11.65	$11.80	$11.80	53,697
2023-10-02	$11.90	$11.90	$11.68	$11.79	$11.79	62,731
2023-09-29	$12.33	$12.35	$12.07	$12.18	$12.18	18,603
2023-09-28	$11.73	$11.96	$11.70	$11.91	$11.91	74,986
2023-09-27	$12.09	$12.09	$11.72	$11.95	$11.95	63,034
2023-09-26	$12.07	$12.23	$12.01	$12.01	$12.01	87,418
2023-09-25	$12.60	$12.65	$12.48	$12.65	$12.32	125,681
2023-09-22	$12.98	$12.98	$12.77	$12.78	$12.45	81,749
2023-09-21	$13.20	$13.20	$12.86	$12.86	$12.52	26,939
2023-09-20	$13.81	$13.91	$13.69	$13.69	$13.33	50,043
2023-09-19	$13.58	$13.65	$13.55	$13.65	$13.29	79,316
2023-09-18	$13.75	$13.77	$13.66	$13.76	$13.40	41,096
2023-09-15	$13.82	$13.85	$13.69	$13.69	$13.33	27,047
2023-09-14	$13.77	$13.99	$13.74	$13.90	$13.54	23,308
2023-09-13	$14.29	$14.32	$14.05	$14.05	$13.68	54,405
2023-09-12	$14.23	$14.26	$14.09	$14.09	$13.72	68,335
2023-09-11	$14.49	$14.58	$14.48	$14.55	$14.17	49,018
2023-09-08	$14.59	$14.61	$14.49	$14.49	$14.11	29,660
2023-09-07	$14.52	$14.52	$14.32	$14.43	$14.05	19,046
2023-09-06	$14.90	$14.90	$14.71	$14.73	$14.35	61,359
2023-09-05	$15.16	$15.31	$15.16	$15.31	$14.91	9,991
2023-09-01	$15.29	$15.35	$15.24	$15.30	$14.90	5,133
2023-08-31	$15.54	$15.54	$15.41	$15.45	$15.05	4,917
2023-08-30	$16.05	$16.09	$16.03	$16.05	$15.63	5,540
2023-08-29	$16.09	$16.34	$16.09	$16.29	$15.86	9,797
2023-08-28	$16.32	$16.32	$16.25	$16.29	$15.86	25,406
2023-08-25	$16.13	$16.14	$16.00	$16.07	$15.65	7,138
2023-08-24	$16.09	$16.11	$15.94	$15.96	$15.54	8,070
2023-08-23	$16.02	$16.14	$15.97	$16.11	$15.69	76,718
2023-08-22	$15.92	$15.97	$15.74	$15.74	$15.33	57,369
2023-08-21	$15.91	$16.00	$15.80	$15.95	$15.53	27,925
2023-08-18	$15.78	$15.90	$15.78	$15.87	$15.46	13,624
2023-08-17	$16.04	$16.04	$15.77	$15.82	$15.41	11,225
2023-08-16	$16.23	$16.23	$16.05	$16.13	$15.71	6,315
2023-08-15	$16.33	$16.42	$16.31	$16.31	$15.88	5,720
2023-08-14	$16.60	$16.72	$16.60	$16.66	$16.23	4,840
2023-08-11	$16.63	$16.72	$16.63	$16.67	$16.23	22,909
2023-08-10	$17.00	$17.00	$16.84	$16.84	$16.40	3,004
2023-08-09	$16.16	$16.29	$16.16	$16.26	$15.84	6,333
2023-08-08	$16.25	$16.39	$16.23	$16.39	$15.96	12,502
2023-08-07	$16.38	$16.38	$16.24	$16.27	$15.85	3,560
2023-08-04	$16.60	$16.65	$16.51	$16.51	$16.08	6,672
2023-08-03	$16.40	$16.47	$16.39	$16.47	$16.04	6,017
2023-08-02	$16.63	$16.74	$16.62	$16.74	$16.30	1,934
2023-08-01	$16.90	$16.92	$16.81	$16.90	$16.46	3,195
2023-07-31	$17.17	$17.21	$17.09	$17.11	$16.67	4,717
2023-07-28	$17.09	$17.31	$17.09	$17.16	$16.71	45,874
2023-07-27	$17.28	$17.28	$16.96	$16.96	$16.52	1,879
2023-07-26	$16.81	$16.96	$16.81	$16.96	$16.52	4,291
2023-07-25	$16.58	$16.75	$16.58	$16.63	$16.20	12,075
2023-07-24	$15.96	$16.18	$15.95	$16.09	$15.67	6,338
2023-07-21	$15.99	$16.04	$15.96	$16.01	$15.59	2,792
2023-07-20	$15.89	$15.90	$15.87	$15.88	$15.88	3,568
2023-07-19	$15.96	$16.03	$15.96	$16.03	$16.03	4,894
2023-07-18	$15.85	$15.88	$15.79	$15.88	$15.88	11,227
2023-07-17	$15.84	$15.84	$15.72	$15.82	$15.82	9,277
2023-07-14	$16.14	$16.14	$16.04	$16.09	$16.09	12,340
2023-07-13	$16.04	$16.09	$15.97	$16.09	$16.09	44,556
2023-07-12	$15.73	$15.94	$15.73	$15.94	$15.94	6,708
2023-07-11	$15.71	$15.72	$15.55	$15.61	$15.61	28,275
2023-07-10	$15.47	$15.48	$15.39	$15.39	$15.39	28,256
2023-07-07	$15.45	$15.54	$15.42	$15.51	$15.51	26,184
2023-07-06	$15.50	$15.54	$15.39	$15.54	$15.54	19,636
2023-07-05	$15.77	$15.80	$15.70	$15.76	$15.76	12,443
2023-07-03	$16.02	$16.02	$15.87	$15.87	$15.87	3,236
2023-06-30	$15.94	$16.06	$15.87	$16.05	$16.05	53,147
2023-06-29	$15.58	$15.88	$15.54	$15.88	$15.88	11,445
2023-06-28	$15.66	$15.75	$15.56	$15.74	$15.74	11,766
2023-06-27	$15.45	$15.64	$15.43	$15.64	$15.64	59,889
2023-06-26	$15.27	$15.31	$15.17	$15.25	$15.25	25,236
2023-06-23	$15.21	$15.25	$15.14	$15.16	$15.16	18,382
2023-06-22	$15.45	$15.56	$15.45	$15.56	$15.56	20,300
2023-06-21	$15.32	$15.33	$15.25	$15.33	$15.33	19,432
2023-06-20	$15.69	$15.69	$15.57	$15.64	$15.64	11,895
2023-06-16	$16.16	$16.20	$16.05	$16.20	$16.20	10,411
2023-06-15	$15.69	$16.05	$15.69	$16.05	$16.05	14,382
2023-06-14	$15.65	$15.75	$15.59	$15.71	$15.71	10,233
2023-06-13	$15.52	$15.66	$15.41	$15.48	$15.48	37,032
2023-06-12	$15.54	$15.58	$15.46	$15.55	$15.55	22,572
2023-06-09	$15.24	$15.36	$15.14	$15.29	$15.29	29,205
2023-06-08	$15.19	$15.28	$15.15	$15.28	$15.28	9,377
2023-06-07	$15.12	$15.12	$14.98	$14.98	$14.98	14,287
2023-06-06	$15.25	$15.34	$15.18	$15.18	$15.18	23,986
2023-06-05	$14.85	$14.92	$14.74	$14.80	$14.80	20,674
2023-06-02	$14.82	$14.99	$14.79	$14.96	$14.96	25,310
2023-06-01	$14.85	$14.88	$14.61	$14.69	$14.69	90,245
2023-05-31	$15.26	$15.40	$15.17	$15.27	$15.27	27,934
2023-05-30	$15.48	$15.50	$15.41	$15.42	$15.42	16,488
2023-05-26	$15.88	$15.92	$15.72	$15.81	$15.81	9,455
2023-05-25	$15.96	$15.96	$15.69	$15.82	$15.82	212,497
2023-05-24	$16.06	$16.12	$16.03	$16.03	$16.03	183,799
2023-05-23	$16.32	$16.36	$16.27	$16.27	$16.27	119,116
2023-05-22	$16.37	$16.41	$16.28	$16.33	$16.33	74,430
2023-05-19	$16.20	$16.28	$16.20	$16.27	$16.27	5,856
2023-05-18	$16.26	$16.30	$16.23	$16.24	$16.24	7,852
2023-05-17	$16.44	$16.51	$16.39	$16.45	$16.45	15,320
2023-05-16	$17.02	$17.02	$16.79	$16.79	$16.79	12,321
2023-05-15	$16.97	$17.08	$16.96	$17.03	$17.03	14,679
2023-05-12	$16.77	$16.88	$16.75	$16.75	$16.75	4,813
2023-05-11	$17.05	$17.18	$16.99	$17.10	$17.10	5,580
2023-05-10	$17.01	$17.01	$16.89	$16.89	$16.89	2,527
2023-05-09	$17.34	$17.35	$17.10	$17.18	$17.18	7,393
2023-05-08	$17.85	$17.90	$17.83	$17.83	$17.83	3,054
2023-05-05	$17.62	$17.80	$17.62	$17.80	$17.80	2,332
2023-05-04	$17.48	$17.61	$17.46	$17.57	$17.57	11,034
2023-05-03	$17.06	$17.16	$17.06	$17.08	$17.08	5,771
2023-05-02	$16.79	$16.79	$16.68	$16.74	$16.74	4,590
2023-05-01	$17.01	$17.57	$17.01	$17.19	$17.19	7,892
2023-04-28	$17.44	$17.45	$17.17	$17.19	$17.19	356,470
2023-04-27	$19.59	$19.67	$19.54	$19.67	$19.67	1,965
2023-04-26	$19.55	$19.55	$19.38	$19.38	$19.38	2,051
2023-04-25	$19.53	$19.61	$19.47	$19.47	$19.47	1,595
2023-04-24	$19.53	$19.61	$19.50	$19.50	$19.50	2,195
2023-04-21	$19.48	$19.48	$19.48	$19.48	$19.48	1,208
2023-04-20	$19.01	$19.01	$18.98	$18.98	$18.98	2,448
2023-04-19	$19.01	$19.05	$18.99	$18.99	$18.99	2,194
2023-04-18	$19.00	$19.01	$18.96	$18.99	$18.99	2,785
2023-04-17	$19.02	$19.09	$19.00	$19.09	$19.09	3,267
2023-04-14	$18.83	$18.83	$18.75	$18.78	$18.78	1,862
2023-04-13	$18.51	$18.57	$18.48	$18.48	$18.48	1,851
2023-04-12	$18.06	$18.27	$18.04	$18.27	$18.27	1,702
2023-04-11	$17.88	$17.97	$17.87	$17.97	$17.97	3,503
2023-04-10	$17.56	$18.13	$17.56	$18.09	$18.09	3,643
2023-04-06	$18.00	$18.16	$18.00	$18.12	$18.12	4,650
2023-04-05	$18.16	$18.22	$18.12	$18.17	$18.17	2,515
2023-04-04	$18.29	$18.40	$18.29	$18.35	$18.35	5,642
2023-04-03	$18.16	$18.24	$18.09	$18.20	$18.20	3,309
2023-03-31	$18.20	$18.22	$18.20	$18.22	$18.22	7,026
2023-03-30	$18.13	$18.13	$18.08	$18.12	$18.12	2,857
2023-03-29	$17.90	$17.97	$17.88	$17.92	$17.92	5,388
2023-03-28	$17.59	$17.63	$17.58	$17.60	$17.60	4,806
2023-03-27	$18.27	$18.29	$18.15	$18.22	$18.22	4,453
2023-03-24	$18.32	$18.32	$18.21	$18.27	$18.27	2,231
2023-03-23	$18.41	$18.58	$18.36	$18.36	$18.36	7,323
2023-03-22	$18.36	$18.53	$18.29	$18.31	$18.31	4,992
2023-03-21	$18.30	$18.30	$18.21	$18.27	$18.27	5,491
2023-03-20	$17.82	$18.06	$17.82	$18.06	$18.06	4,425
2023-03-17	$17.49	$17.60	$17.43	$17.57	$17.57	5,270
2023-03-16	$17.79	$17.97	$17.79	$17.95	$17.95	4,391
2023-03-15	$17.18	$17.62	$17.18	$17.62	$17.62	7,078
2023-03-14	$17.72	$17.80	$17.64	$17.69	$17.69	7,795
2023-03-13	$17.44	$17.57	$17.44	$17.56	$17.56	15,568
2023-03-10	$17.54	$17.67	$17.26	$17.26	$17.26	5,540
2023-03-09	$17.62	$17.64	$17.42	$17.42	$17.42	3,967
2023-03-08	$17.70	$17.73	$17.59	$17.64	$17.64	1,791
2023-03-07	$18.03	$18.06	$17.73	$17.77	$17.77	3,223
2023-03-06	$18.08	$18.13	$18.04	$18.05	$18.05	3,033
2023-03-03	$18.30	$18.37	$18.27	$18.37	$18.37	2,116
2023-03-02	$18.06	$18.35	$18.06	$18.31	$18.31	7,100
2023-03-01	$17.90	$17.90	$17.63	$17.64	$17.64	10,833
2023-02-28	$17.60	$17.60	$17.51	$17.56	$17.56	3,860
2023-02-27	$17.90	$17.97	$17.85	$17.85	$17.85	5,102
2023-02-24	$17.68	$17.74	$17.61	$17.73	$17.73	7,204
2023-02-23	$18.02	$18.08	$17.85	$18.08	$18.08	2,400
2023-02-22	$18.02	$18.05	$17.96	$17.96	$17.96	5,443
2023-02-21	$18.18	$18.18	$18.00	$18.01	$18.01	5,047
2023-02-17	$17.93	$17.99	$17.80	$17.99	$17.99	2,768
2023-02-16	$17.98	$18.05	$17.93	$17.96	$17.96	5,186
2023-02-15	$17.71	$17.71	$17.57	$17.66	$17.66	48,877
2023-02-14	$17.84	$17.84	$17.61	$17.76	$17.76	5,540
2023-02-13	$17.77	$17.96	$17.63	$17.84	$17.84	8,044
2023-02-10	$17.43	$17.48	$17.26	$17.36	$17.36	165,448
2023-02-09	$18.01	$18.01	$17.38	$17.67	$17.67	109,944
2023-02-08	$18.06	$18.06	$17.82	$17.82	$17.82	4,754
2023-02-07	$18.14	$18.38	$17.98	$18.32	$18.32	12,800
2023-02-06	$18.65	$18.69	$18.50	$18.65	$18.65	6,644
2023-02-03	$19.06	$19.39	$19.06	$19.17	$19.17	3,603
2023-02-02	$19.20	$19.22	$19.09	$19.10	$19.10	4,775
2023-02-01	$19.10	$19.31	$18.95	$19.30	$19.30	12,505
2023-01-31	$18.64	$18.94	$18.64	$18.83	$18.83	2,979
2023-01-30	$18.57	$18.65	$18.34	$18.34	$18.34	22,427
2023-01-27	$18.43	$18.43	$18.18	$18.21	$18.21	10,738
2023-01-26	$18.97	$19.19	$18.82	$19.19	$19.19	1,969
2023-01-25	$19.10	$19.27	$19.10	$19.19	$19.19	3,152
2023-01-24	$19.31	$19.39	$19.26	$19.34	$19.34	6,714
2023-01-23	$19.33	$19.42	$19.33	$19.39	$19.39	5,091
2023-01-20	$18.73	$18.88	$18.73	$18.88	$18.88	4,937
2023-01-19	$18.47	$18.73	$18.47	$18.70	$18.70	8,553
2023-01-18	$18.75	$18.75	$18.57	$18.61	$18.61	4,325
2023-01-17	$19.17	$19.53	$19.14	$19.27	$19.27	6,451
2023-01-13	$18.87	$18.93	$18.77	$18.88	$18.88	8,887
2023-01-12	$19.05	$19.09	$18.92	$19.08	$19.08	5,227
2023-01-11	$18.44	$18.48	$18.42	$18.47	$18.47	2,419
2023-01-10	$17.59	$17.60	$17.57	$17.60	$17.60	3,598
2023-01-09	$17.42	$17.59	$17.42	$17.45	$17.45	11,162
2023-01-06	$16.91	$17.26	$16.79	$17.21	$17.21	9,200
2023-01-05	$16.84	$16.97	$16.81	$16.92	$16.92	75,342
2023-01-04	$17.17	$17.20	$17.09	$17.10	$17.10	12,560
2023-01-03	$16.89	$16.92	$16.71	$16.82	$16.82	9,775
2022-12-30	$16.91	$16.92	$16.76	$16.79	$16.79	11,528
2022-12-29	$17.04	$17.17	$17.04	$17.16	$17.16	12,659
2022-12-28	$17.11	$17.11	$16.87	$16.90	$16.90	9,180
2022-12-27	$17.05	$17.13	$17.01	$17.07	$17.07	25,494
2022-12-23	$16.86	$16.96	$16.86	$16.91	$16.91	15,172
2022-12-22	$16.90	$16.98	$16.77	$16.98	$16.98	13,516
2022-12-21	$16.86	$17.20	$16.86	$17.20	$17.20	9,180
2022-12-20	$16.69	$16.81	$16.65	$16.68	$16.68	14,455
2022-12-19	$16.73	$16.95	$16.73	$16.88	$16.88	25,785
2022-12-16	$16.76	$16.81	$16.69	$16.80	$16.80	15,367
2022-12-15	$16.97	$16.97	$16.81	$16.88	$16.88	6,707
2022-12-14	$17.15	$17.32	$17.15	$17.22	$17.22	12,418
2022-12-13	$17.23	$17.37	$17.13	$17.15	$17.15	75,844
2022-12-12	$16.73	$16.77	$16.65	$16.77	$16.77	8,273
2022-12-09	$16.85	$16.91	$16.75	$16.76	$16.76	204,167
2022-12-08	$16.75	$16.87	$16.70	$16.86	$16.86	26,946
2022-12-07	$16.92	$16.92	$16.77	$16.83	$16.83	25,246
2022-12-06	$16.94	$17.05	$16.86	$16.97	$16.97	12,905
2022-12-05	$17.22	$17.22	$17.03	$17.12	$17.12	19,409
2022-12-02	$17.17	$17.34	$17.16	$17.34	$17.34	10,947
2022-12-01	$17.41	$17.41	$17.06	$17.24	$17.24	10,578
2022-11-30	$16.80	$17.27	$16.78	$17.26	$17.26	37,142
2022-11-29	$16.77	$16.84	$16.66	$16.70	$16.70	34,530
2022-11-28	$16.64	$16.77	$16.48	$16.48	$16.48	21,764
2022-11-25	$16.77	$16.89	$16.67	$16.89	$16.89	14,416
2022-11-23	$16.68	$16.98	$16.66	$16.78	$16.78	21,046
2022-11-22	$16.60	$16.78	$16.60	$16.78	$16.78	20,727
2022-11-21	$16.62	$16.73	$16.61	$16.69	$16.69	14,009
2022-11-18	$16.72	$16.80	$16.68	$16.79	$16.79	18,857
2022-11-17	$16.49	$16.80	$16.48	$16.80	$16.80	27,082
2022-11-16	$16.72	$16.74	$16.58	$16.67	$16.67	18,532
2022-11-15	$17.09	$17.09	$16.54	$16.67	$16.67	37,618
2022-11-14	$17.33	$17.38	$17.19	$17.26	$17.26	17,022
2022-11-11	$17.03	$17.50	$17.03	$17.50	$17.50	26,601
2022-11-10	$16.61	$16.79	$16.52	$16.70	$16.70	26,816
2022-11-09	$15.81	$15.93	$15.73	$15.74	$15.74	58,712
2022-11-08	$15.97	$16.12	$15.95	$16.06	$16.06	65,101
2022-11-07	$15.91	$16.09	$15.76	$16.09	$16.09	38,064
2022-11-04	$16.26	$16.26	$15.59	$15.74	$15.74	58,427
2022-11-03	$15.07	$15.07	$14.73	$14.74	$14.74	128,710
2022-11-02	$15.32	$15.72	$15.12	$15.40	$15.40	126,394
2022-11-01	$15.66	$15.66	$15.27	$15.34	$15.34	99,747
2022-10-31	$15.35	$15.53	$15.10	$15.12	$15.12	49,732
2022-10-28	$15.34	$15.53	$15.34	$15.53	$15.53	37,984
2022-10-27	$15.66	$15.66	$15.28	$15.35	$15.35	25,879
2022-10-26	$15.51	$16.11	$15.51	$15.70	$15.70	17,796
2022-10-25	$15.36	$15.65	$15.06	$15.58	$15.58	793,233
2022-10-24	$16.20	$16.54	$16.03	$16.25	$16.25	22,557
2022-10-21	$15.60	$15.86	$15.56	$15.86	$15.86	16,566
2022-10-20	$16.06	$16.80	$15.96	$16.08	$16.08	23,288
2022-10-19	$16.02	$16.09	$15.73	$15.75	$15.75	22,862
2022-10-18	$16.58	$16.63	$16.13	$16.27	$16.27	77,598
2022-10-17	$15.98	$16.48	$15.98	$15.99	$15.99	34,728
2022-10-14	$15.97	$16.05	$15.58	$15.59	$15.59	43,961
2022-10-13	$15.22	$16.08	$15.22	$15.55	$15.55	50,707
2022-10-12	$15.59	$16.10	$15.59	$15.64	$15.64	30,634
2022-10-11	$15.50	$15.95	$15.21	$15.69	$15.69	75,971
2022-10-10	$15.74	$16.02	$15.49	$15.79	$15.79	31,235
2022-10-07	$17.03	$17.43	$16.64	$16.78	$16.78	19,145
2022-10-06	$17.15	$17.68	$16.88	$17.28	$17.28	21,602
2022-10-05	$17.42	$17.54	$17.25	$17.40	$17.40	58,783
2022-10-04	$17.53	$17.94	$17.43	$17.83	$17.83	82,142
2022-10-03	$16.57	$17.05	$16.51	$16.76	$16.76	34,468
2022-09-30	$16.45	$17.04	$16.44	$16.49	$16.49	51,286
2022-09-29	$16.47	$17.06	$16.21	$16.27	$16.27	85,370
2022-09-28	$16.26	$16.85	$16.26	$16.48	$16.48	33,173
2022-09-27	$16.50	$16.92	$16.18	$16.23	$16.23	138,804
2022-09-26	$16.45	$16.54	$16.15	$16.44	$16.44	68,807
2022-09-23	$16.50	$16.63	$16.18	$16.32	$16.32	31,289
2022-09-22	$16.93	$17.52	$16.62	$16.85	$16.85	56,242
2022-09-21	$17.22	$17.57	$17.11	$17.11	$17.11	99,987
2022-09-20	$17.52	$17.86	$17.24	$17.62	$17.62	116,106
2022-09-19	$17.44	$17.93	$17.42	$17.69	$17.69	24,761
2022-09-16	$17.43	$17.72	$17.35	$17.39	$17.39	14,750
2022-09-15	$17.55	$17.68	$17.16	$17.27	$17.27	44,419
2022-09-14	$17.82	$18.02	$17.78	$17.82	$17.82	25,775
2022-09-13	$18.21	$18.27	$17.83	$17.83	$17.83	35,268
2022-09-12	$18.53	$18.91	$18.38	$18.49	$18.49	91,155
2022-09-09	$18.06	$18.57	$18.06	$18.23	$18.23	30,661
2022-09-08	$17.54	$18.40	$17.54	$17.92	$17.92	55,958
2022-09-07	$17.41	$18.09	$17.41	$18.09	$18.09	49,370
2022-09-06	$17.24	$17.51	$17.18	$17.30	$17.30	51,995
2022-09-02	$18.12	$18.36	$17.85	$17.85	$17.85	87,924
2022-09-01	$18.24	$18.46	$17.90	$18.46	$18.46	23,401
2022-08-31	$18.69	$18.95	$18.52	$18.53	$18.53	28,304
2022-08-30	$19.14	$19.19	$18.71	$19.09	$19.09	35,060
2022-08-29	$18.66	$19.28	$18.66	$19.28	$19.28	39,462
2022-08-26	$19.82	$19.82	$19.46	$19.47	$19.47	14,287
2022-08-25	$19.23	$19.83	$19.23	$19.83	$19.83	28,854
2022-08-24	$19.10	$19.46	$19.10	$19.45	$19.45	72,315
2022-08-23	$18.95	$19.05	$18.66	$19.00	$19.00	87,758
2022-08-22	$19.22	$19.35	$19.15	$19.25	$19.25	20,230
2022-08-19	$19.28	$19.51	$19.14	$19.33	$19.33	14,428
2022-08-18	$19.30	$19.66	$19.30	$19.57	$19.57	9,678
2022-08-17	$19.41	$19.58	$19.29	$19.45	$19.45	55,569
2022-08-16	$19.27	$19.40	$19.24	$19.40	$19.40	36,551
2022-08-15	$19.35	$19.40	$19.32	$19.34	$19.34	15,362
2022-08-12	$19.15	$19.31	$19.11	$19.31	$19.31	4,753
2022-08-11	$19.75	$19.78	$19.66	$19.68	$19.68	27,203
2022-08-10	$19.59	$19.70	$19.58	$19.66	$19.66	9,106
2022-08-09	$19.16	$19.27	$19.04	$19.08	$19.08	12,242
2022-08-08	$19.28	$19.29	$19.07	$19.19	$19.19	13,687
2022-08-05	$18.88	$18.93	$18.72	$18.82	$18.82	9,883
2022-08-04	$19.56	$19.56	$19.39	$19.41	$19.41	5,537
2022-08-03	$18.98	$19.17	$18.93	$19.16	$19.16	8,588
2022-08-02	$19.08	$19.15	$18.98	$19.01	$19.01	13,975
2022-08-01	$19.65	$19.70	$19.57	$19.69	$19.69	10,550
2022-07-29	$19.68	$20.11	$19.64	$19.73	$19.73	12,981
2022-07-28	$18.95	$19.52	$18.95	$19.50	$19.50	6,894
2022-07-27	$18.27	$19.19	$18.26	$19.19	$19.19	9,442
2022-07-26	$18.02	$18.64	$17.94	$18.64	$18.64	10,287
2022-07-25	$18.41	$19.02	$18.28	$19.02	$19.02	19,539
2022-07-22	$18.53	$18.96	$18.53	$18.96	$18.68	11,441
2022-07-21	$18.39	$18.96	$18.33	$18.90	$18.62	5,782
2022-07-20	$18.36	$18.58	$18.15	$18.37	$18.09	13,053
2022-07-19	$18.19	$18.58	$18.11	$18.42	$18.14	22,565
2022-07-18	$18.14	$18.58	$18.14	$18.34	$18.07	43,733
2022-07-15	$17.72	$18.12	$17.68	$18.02	$17.75	39,488
2022-07-14	$17.88	$18.41	$17.74	$18.22	$17.95	13,784
2022-07-13	$18.09	$18.84	$18.09	$18.42	$18.15	21,398
2022-07-12	$18.05	$18.05	$17.78	$17.86	$17.59	35,592
2022-07-11	$17.78	$18.10	$17.75	$17.81	$17.55	45,947
2022-07-08	$17.91	$18.20	$17.91	$18.04	$17.77	17,741
2022-07-07	$18.18	$18.18	$18.05	$18.13	$17.86	17,899
2022-07-06	$18.12	$18.35	$18.11	$18.20	$17.93	59,528
2022-07-05	$17.70	$18.05	$17.70	$18.05	$17.78	29,140
2022-07-01	$17.35	$17.65	$17.29	$17.55	$17.29	21,726
2022-06-30	$17.13	$17.58	$17.12	$17.46	$17.20	10,607
2022-06-29	$17.39	$17.43	$17.24	$17.30	$17.04	19,624
2022-06-28	$17.83	$17.85	$17.55	$17.58	$17.32	72,395
2022-06-27	$18.00	$18.00	$17.66	$17.71	$17.45	41,141
2022-06-24	$17.62	$17.83	$17.60	$17.80	$17.54	23,587
2022-06-23	$16.95	$17.09	$16.81	$16.98	$16.73	54,224
2022-06-22	$16.70	$17.30	$16.70	$17.00	$16.74	59,564
2022-06-21	$16.70	$16.89	$16.67	$16.82	$16.57	35,519
2022-06-17	$16.27	$16.34	$16.16	$16.25	$16.01	36,764
2022-06-16	$15.86	$16.38	$15.86	$16.04	$15.80	53,235
2022-06-15	$16.33	$16.66	$16.20	$16.49	$16.25	69,818
2022-06-14	$16.15	$16.37	$15.75	$15.81	$15.58	56,909
2022-06-13	$17.15	$17.15	$16.85	$16.91	$16.66	40,614
2022-06-10	$17.19	$17.85	$17.13	$17.33	$17.07	113,096
2022-06-09	$17.86	$18.32	$17.77	$17.80	$17.54	20,561
2022-06-08	$18.45	$18.47	$18.25	$18.30	$18.03	23,496
2022-06-07	$18.69	$18.87	$18.60	$18.80	$18.52	51,693
2022-06-06	$19.33	$19.41	$18.93	$18.94	$18.66	24,011
2022-06-03	$19.19	$19.29	$18.98	$19.16	$18.88	123,710
2022-06-02	$18.88	$19.46	$18.86	$19.18	$18.89	109,901
2022-06-01	$18.42	$18.46	$18.10	$18.17	$17.90	54,478
2022-05-31	$18.61	$18.62	$18.27	$18.38	$18.11	42,515
2022-05-27	$18.18	$18.30	$18.02	$18.21	$17.94	20,888
2022-05-26	$17.56	$17.73	$17.56	$17.60	$17.34	21,954
2022-05-25	$17.48	$17.72	$17.48	$17.70	$17.44	40,727
2022-05-24	$17.58	$17.83	$17.48	$17.69	$17.43	31,691
2022-05-23	$17.95	$18.01	$17.87	$17.91	$17.64	35,508
2022-05-20	$17.58	$17.58	$17.37	$17.46	$17.20	26,031
2022-05-19	$17.38	$17.65	$17.26	$17.55	$17.28	26,896
2022-05-18	$17.98	$18.01	$17.56	$17.56	$17.30	16,499
2022-05-17	$18.39	$18.50	$18.33	$18.50	$18.23	45,441
2022-05-16	$18.23	$18.38	$18.14	$18.26	$17.99	46,840
2022-05-13	$17.76	$18.26	$17.76	$18.12	$17.85	24,238
2022-05-12	$17.01	$17.59	$17.01	$17.40	$17.14	31,683
2022-05-11	$18.11	$18.37	$17.89	$17.89	$17.62	58,281
2022-05-10	$17.54	$17.66	$17.33	$17.49	$17.23	119,881
2022-05-09	$17.31	$17.55	$17.07	$17.25	$16.99	48,549
2022-05-06	$18.50	$18.50	$18.04	$18.19	$17.92	56,136
2022-05-05	$19.52	$19.54	$19.10	$19.36	$19.07	26,012
2022-05-04	$19.69	$19.92	$19.41	$19.92	$19.62	18,011
2022-05-03	$20.39	$20.45	$20.18	$20.18	$19.88	18,632
2022-05-02	$19.92	$20.08	$19.82	$20.06	$19.76	25,661
2022-04-29	$19.94	$20.00	$19.77	$19.83	$19.53	18,688
2022-04-28	$19.38	$19.72	$19.37	$19.69	$19.40	17,125
2022-04-27	$19.46	$19.68	$19.38	$19.57	$19.28	17,306
2022-04-26	$19.79	$19.90	$19.55	$19.83	$19.54	17,369
2022-04-25	$19.95	$20.11	$19.73	$20.11	$19.81	18,875
2022-04-22	$20.43	$20.47	$19.88	$20.03	$19.73	10,612
2022-04-21	$20.62	$20.62	$20.17	$20.17	$19.87	10,333
2022-04-20	$20.67	$20.67	$20.39	$20.39	$20.09	15,996
2022-04-19	$20.01	$20.39	$19.96	$20.26	$19.96	21,678
2022-04-18	$20.04	$20.56	$20.04	$20.45	$20.15	18,271
2022-04-14	$20.14	$20.43	$20.13	$20.41	$20.10	33,863
2022-04-13	$19.69	$20.01	$19.69	$19.91	$19.61	21,062
2022-04-12	$20.63	$20.73	$20.50	$20.63	$20.32	36,665
2022-04-11	$21.18	$21.44	$21.18	$21.23	$20.91	9,153
2022-04-08	$20.87	$21.55	$20.85	$21.11	$20.80	15,244
2022-04-07	$20.55	$21.08	$20.55	$20.87	$20.56	86,337
2022-04-06	$21.14	$21.14	$20.50	$20.78	$20.47	39,053
2022-04-05	$21.05	$21.21	$20.98	$21.21	$20.90	29,878
2022-04-04	$20.71	$20.87	$20.70	$20.76	$20.45	11,206
2022-04-01	$20.69	$20.69	$20.45	$20.46	$20.16	11,951
2022-03-31	$20.75	$21.00	$20.52	$20.52	$20.22	38,974
2022-03-30	$20.64	$21.00	$20.63	$20.63	$20.32	13,566
2022-03-29	$20.66	$20.66	$20.36	$20.37	$20.07	62,996
2022-03-28	$19.70	$20.22	$19.70	$20.14	$19.84	38,738
2022-03-25	$19.46	$19.93	$19.22	$19.43	$19.14	12,161
2022-03-24	$19.33	$19.35	$19.18	$19.30	$19.01	9,602
2022-03-23	$19.51	$20.13	$19.44	$19.47	$19.18	29,340
2022-03-22	$19.65	$20.00	$19.60	$19.71	$19.42	19,506
2022-03-21	$20.12	$20.12	$19.58	$20.05	$19.75	15,330
2022-03-18	$19.56	$20.17	$19.56	$20.05	$19.75	15,330
2022-03-17	$19.83	$20.40	$19.63	$19.86	$19.57	19,583
2022-03-16	$19.50	$19.78	$19.21	$19.61	$19.32	22,656
2022-03-15	$18.25	$18.25	$17.96	$18.25	$17.98	132,855
2022-03-14	$18.56	$19.05	$18.48	$18.78	$18.50	68,904
2022-03-11	$18.55	$18.95	$18.43	$18.50	$18.22	50,898
2022-03-10	$18.66	$18.91	$18.66	$18.81	$18.53	87,217
2022-03-09	$18.70	$19.20	$18.68	$19.07	$18.79	138,954
2022-03-08	$18.32	$18.45	$17.98	$18.15	$17.88	143,387
2022-03-07	$18.57	$18.57	$18.14	$18.21	$17.94	90,933
2022-03-04	$18.73	$18.73	$18.27	$18.64	$18.36	48,971
2022-03-03	$19.46	$19.46	$19.16	$19.21	$18.92	49,658
2022-03-02	$19.22	$19.31	$19.07	$19.27	$18.98	32,398
2022-03-01	$19.42	$19.44	$19.02	$19.06	$18.78	44,122
2022-02-28	$19.15	$19.32	$19.14	$19.17	$18.89	34,321
2022-02-25	$19.55	$19.83	$19.50	$19.67	$19.38	33,822
2022-02-24	$18.75	$19.04	$18.54	$19.02	$18.74	29,152
2022-02-23	$19.67	$19.68	$19.30	$19.37	$19.08	24,178
2022-02-22	$19.60	$19.60	$19.43	$19.56	$19.27	13,315
2022-02-18	$20.14	$20.14	$20.02	$20.12	$19.82	23,003
2022-02-17	$20.13	$20.19	$20.00	$20.10	$19.80	119,405
2022-02-16	$20.01	$20.13	$19.85	$20.12	$19.82	34,225
2022-02-15	$20.44	$20.44	$20.09	$20.31	$20.01	65,867
2022-02-14	$19.77	$20.01	$19.67	$19.67	$19.38	13,509
2022-02-11	$20.46	$20.46	$19.97	$20.00	$19.70	9,469
2022-02-10	$20.45	$20.80	$20.45	$20.56	$20.25	15,322
2022-02-09	$21.08	$21.08	$20.86	$21.01	$20.70	7,652
2022-02-08	$20.83	$20.90	$20.66	$20.85	$20.54	11,097
2022-02-07	$21.05	$21.22	$21.04	$21.13	$20.82	14,067
2022-02-04	$21.18	$21.27	$21.02	$21.22	$20.91	14,408
2022-02-03	$21.32	$21.43	$21.22	$21.43	$21.11	33,145
2022-02-02	$21.72	$21.90	$21.57	$21.84	$21.52	21,408
2022-02-01	$21.42	$21.62	$21.33	$21.44	$21.12	17,630
2022-01-31	$20.67	$20.93	$20.67	$20.93	$20.62	21,336
2022-01-28	$20.46	$21.00	$20.37	$20.68	$20.37	27,372
2022-01-27	$20.81	$21.00	$20.70	$20.85	$20.54	28,035
2022-01-26	$21.25	$21.25	$20.75	$20.99	$20.68	39,971
2022-01-25	$21.18	$21.50	$20.94	$21.50	$21.18	34,792
2022-01-24	$21.84	$22.23	$21.41	$22.12	$21.79	24,046
2022-01-21	$21.95	$22.17	$21.94	$21.97	$21.64	14,448
2022-01-20	$21.86	$22.10	$21.67	$21.67	$21.35	17,824
2022-01-19	$21.75	$21.82	$21.65	$21.75	$21.43	18,710
2022-01-18	$21.63	$21.72	$21.42	$21.52	$21.20	17,294
2022-01-14	$21.67	$21.67	$21.35	$21.38	$21.06	19,879
2022-01-13	$22.24	$22.25	$22.00	$22.00	$21.67	24,581
2022-01-12	$22.64	$22.72	$22.55	$22.72	$22.38	8,597
2022-01-11	$22.34	$22.74	$22.30	$22.73	$22.39	17,533
2022-01-10	$22.65	$22.75	$22.54	$22.65	$22.31	13,217
2022-01-07	$22.90	$22.93	$22.71	$22.86	$22.52	7,961
2022-01-06	$23.34	$23.46	$23.21	$23.21	$22.87	7,432
2022-01-05	$24.06	$24.16	$23.64	$23.87	$23.51	19,604
2022-01-04	$23.92	$24.23	$23.92	$24.23	$23.87	11,617
2022-01-03	$23.97	$23.97	$23.46	$23.52	$23.17	7,982
2021-12-31	$24.72	$24.72	$23.60	$24.72	$24.35	5,467
2021-12-30	$24.51	$24.51	$24.18	$24.26	$23.90	6,163
2021-12-29	$24.28	$24.28	$24.14	$24.14	$23.78	4,445
2021-12-28	$24.18	$24.18	$23.91	$24.08	$23.72	6,776
2021-12-27	$23.86	$23.96	$23.73	$23.75	$23.40	4,313
2021-12-23	$23.88	$24.14	$23.88	$24.08	$23.72	9,815
2021-12-22	$23.88	$24.18	$23.88	$24.03	$23.67	10,141
2021-12-21	$23.49	$23.69	$23.45	$23.64	$23.29	21,893
2021-12-20	$23.68	$23.89	$23.68	$23.89	$23.54	8,821
2021-12-17	$23.44	$23.54	$23.44	$23.48	$23.13	3,418
2021-12-16	$24.25	$24.25	$23.70	$23.93	$23.57	6,308
2021-12-15	$23.40	$23.84	$23.40	$23.84	$23.49	5,376
2021-12-14	$23.25	$23.33	$22.90	$23.33	$22.99	13,858
2021-12-13	$23.43	$23.88	$23.27	$23.75	$23.40	31,668
2021-12-10	$23.30	$23.47	$22.99	$22.99	$22.65	10,035
2021-12-09	$23.16	$23.45	$23.07	$23.45	$23.10	14,999
2021-12-08	$23.43	$23.48	$23.07	$23.48	$23.13	13,614
2021-12-07	$23.66	$24.01	$23.39	$24.01	$23.65	9,706
2021-12-06	$23.33	$23.65	$23.20	$23.63	$23.28	5,592
2021-12-03	$22.54	$23.00	$22.54	$22.82	$22.48	6,171
2021-12-02	$22.84	$22.84	$22.55	$22.78	$22.44	4,505
2021-12-01	$23.20	$23.20	$22.76	$22.76	$22.42	14,513
2021-11-30	$23.68	$23.75	$23.26	$23.54	$23.19	10,084
2021-11-29	$23.94	$24.41	$23.88	$24.15	$23.79	67,242
2021-11-26	$24.06	$24.28	$24.03	$24.14	$23.78	7,746
2021-11-24	$21.29	$21.29	$21.01	$21.25	$20.93	6,091
2021-11-23	$21.22	$21.50	$21.13	$21.34	$21.02	21,281
2021-11-22	$21.87	$21.97	$21.73	$21.96	$21.63	4,827
2021-11-19	$21.89	$21.93	$21.81	$21.86	$21.53	5,975
2021-11-18	$21.91	$21.91	$21.91	$21.91	$21.58	3,277
2021-11-17	$21.75	$21.91	$21.58	$21.69	$21.36	8,273
2021-11-16	$21.28	$21.46	$21.21	$21.36	$21.04	20,692
2021-11-15	$21.05	$21.08	$20.95	$20.95	$20.64	5,092
2021-11-12	$20.64	$20.64	$20.51	$20.62	$20.31	2,625
2021-11-11	$20.35	$20.37	$20.35	$20.37	$20.07	2,671
2021-11-10	$20.54	$20.62	$20.36	$20.41	$20.11	7,768
2021-11-09	$20.76	$20.77	$20.65	$20.77	$20.46	4,732
2021-11-08	$20.53	$20.58	$20.41	$20.58	$20.27	4,028
2021-11-05	$20.50	$20.54	$20.44	$20.54	$20.24	10,187
2021-11-04	$20.42	$20.69	$20.42	$20.69	$20.38	3,357
2021-11-03	$20.26	$20.69	$20.26	$20.62	$20.31	3,517
2021-11-02	$20.16	$20.35	$20.15	$20.35	$20.05	5,383
2021-11-01	$20.20	$20.28	$20.06	$20.06	$19.76	6,533
2021-10-29	$20.48	$20.48	$19.94	$19.94	$19.64	7,876
2021-10-28	$20.66	$20.69	$20.25	$20.69	$20.38	4,289
2021-10-27	$20.35	$20.56	$20.28	$20.37	$20.07	7,443
2021-10-26	$20.48	$20.49	$20.44	$20.46	$20.15	12,942
2021-10-25	$20.64	$20.64	$20.38	$20.47	$20.17	9,151
2021-10-22	$20.49	$20.66	$20.49	$20.65	$20.34	5,334
2021-10-21	$20.23	$20.23	$20.09	$20.16	$19.86	6,122
2021-10-20	$20.14	$20.42	$20.10	$20.12	$19.82	8,185
2021-10-19	$20.17	$20.29	$19.99	$20.29	$19.99	7,442
2021-10-18	$20.03	$20.42	$20.03	$20.16	$19.86	37,943
2021-10-15	$20.43	$20.65	$20.35	$20.48	$20.17	41,958
2021-10-14	$20.32	$20.38	$20.14	$20.27	$19.97	9,275
2021-10-13	$19.96	$20.25	$19.92	$20.25	$19.95	3,866
2021-10-12	$20.15	$20.20	$19.74	$20.20	$19.90	7,828
2021-10-11	$19.96	$20.19	$19.75	$19.75	$19.46	10,128
2021-10-08	$20.24	$20.24	$19.58	$20.15	$19.85	6,334
2021-10-07	$20.01	$20.07	$19.47	$19.89	$19.59	20,995
2021-10-06	$19.30	$19.76	$19.25	$19.55	$19.26	9,874
2021-10-05	$19.73	$19.81	$19.28	$19.28	$18.99	12,738
2021-10-04	$19.06	$19.51	$19.00	$19.49	$19.20	11,229
2021-10-01	$19.38	$19.69	$19.21	$19.69	$19.40	13,416
2021-09-30	$19.49	$19.60	$19.38	$19.60	$19.31	22,778
2021-09-29	$19.78	$19.89	$19.58	$19.86	$19.57	15,590
2021-09-28	$19.43	$19.89	$19.19	$19.68	$19.39	14,057
2021-09-27	$19.90	$19.90	$19.31	$19.31	$19.02	12,813
2021-09-24	$19.83	$19.83	$19.38	$19.73	$19.22	10,548
2021-09-23	$19.94	$19.94	$19.48	$19.67	$19.16	14,240
2021-09-22	$19.40	$19.89	$19.33	$19.39	$18.89	11,290
2021-09-21	$19.31	$19.62	$19.13	$19.30	$18.80	34,205
2021-09-20	$18.88	$19.20	$18.88	$19.15	$18.65	14,435
2021-09-17	$19.38	$19.61	$19.21	$19.21	$18.71	16,222
2021-09-16	$19.29	$19.29	$19.01	$19.16	$18.66	20,254
2021-09-15	$19.39	$19.39	$19.16	$19.26	$18.76	18,535
2021-09-14	$19.94	$20.25	$19.85	$19.89	$19.38	13,736
2021-09-13	$20.27	$20.30	$20.03	$20.03	$19.51	9,643
2021-09-10	$20.29	$20.29	$20.15	$20.25	$19.73	4,689
2021-09-09	$19.94	$20.28	$19.94	$20.02	$19.50	6,109
2021-09-08	$20.13	$20.13	$19.95	$20.02	$19.50	15,081
2021-09-07	$19.94	$20.09	$19.94	$20.02	$19.50	7,840
2021-09-03	$19.86	$20.29	$19.85	$20.29	$19.76	5,513
2021-09-02	$20.36	$20.83	$20.18	$20.29	$19.76	6,812
2021-09-01	$20.50	$20.50	$20.08	$20.30	$19.77	11,229
2021-08-31	$20.01	$20.01	$19.56	$19.99	$19.47	14,695
2021-08-30	$19.38	$19.86	$19.38	$19.84	$19.33	10,118
2021-08-27	$19.38	$19.48	$19.29	$19.33	$18.83	6,155
2021-08-26	$19.49	$19.52	$19.42	$19.52	$19.01	11,245
2021-08-25	$19.92	$19.94	$19.63	$19.94	$19.42	4,898
2021-08-24	$19.82	$19.82	$19.62	$19.71	$19.20	15,875
2021-08-23	$19.90	$19.90	$19.70	$19.78	$19.27	6,860
2021-08-20	$19.24	$19.43	$19.24	$19.43	$18.93	8,808
2021-08-19	$19.53	$19.62	$19.37	$19.49	$18.98	33,142
2021-08-18	$21.06	$21.06	$20.49	$20.49	$19.96	14,901
2021-08-17	$20.42	$20.87	$20.42	$20.87	$20.33	6,242
2021-08-16	$20.54	$20.80	$20.54	$20.80	$20.26	16,321
2021-08-13	$20.87	$20.94	$20.69	$20.84	$20.30	5,016
2021-08-12	$20.65	$21.21	$20.64	$20.92	$20.38	5,805
2021-08-11	$21.24	$21.41	$20.82	$21.11	$20.56	16,128
2021-08-10	$22.48	$22.48	$21.41	$22.05	$21.48	22,907
2021-08-09	$21.79	$21.79	$21.53	$21.65	$21.09	3,057
2021-08-06	$21.92	$21.92	$21.50	$21.91	$21.34	21,878
2021-08-05	$22.30	$22.43	$21.99	$22.42	$21.84	3,767
2021-08-04	$22.57	$22.57	$21.91	$22.07	$21.50	6,187
2021-08-03	$22.50	$22.50	$21.88	$22.11	$21.54	17,872
2021-08-02	$22.11	$22.25	$22.05	$22.05	$21.48	4,239
2021-07-30	$22.26	$22.26	$21.92	$21.92	$21.36	4,489
2021-07-29	$21.97	$22.20	$21.97	$22.03	$21.46	3,889
2021-07-28	$21.81	$21.95	$21.79	$21.85	$21.28	3,604
2021-07-27	$21.71	$21.73	$21.54	$21.73	$21.17	6,905
2021-07-26	$21.41	$21.71	$21.19	$21.71	$21.15	3,901
2021-07-23	$21.46	$21.53	$21.34	$21.44	$20.88	5,071
2021-07-22	$21.58	$21.58	$21.12	$21.29	$20.74	4,724
2021-07-21	$21.42	$21.42	$21.22	$21.24	$20.69	20,298
2021-07-20	$21.06	$21.06	$20.79	$20.89	$20.35	11,269
2021-07-19	$20.99	$21.21	$20.92	$21.00	$20.46	9,559
2021-07-16	$21.41	$21.49	$21.24	$21.49	$20.93	5,435
2021-07-15	$21.38	$21.48	$21.24	$21.48	$20.92	11,385
2021-07-14	$21.41	$21.54	$21.29	$21.54	$20.98	15,643
2021-07-13	$21.38	$21.54	$21.27	$21.27	$20.72	10,746
2021-07-12	$21.34	$21.34	$21.29	$21.32	$20.77	5,425
2021-07-09	$21.26	$21.29	$21.16	$21.29	$20.74	2,815
2021-07-08	$21.12	$21.15	$20.88	$21.02	$20.47	4,688
2021-07-07	$21.04	$21.23	$20.91	$21.23	$20.68	5,650
2021-07-06	$20.70	$20.97	$20.70	$20.97	$20.43	2,783
2021-07-02	$20.76	$20.90	$20.76	$20.90	$20.36	5,334
2021-07-01	$20.74	$20.74	$20.50	$20.61	$20.08	9,256
2021-06-30	$21.02	$21.02	$20.61	$20.71	$20.17	6,676
2021-06-29	$20.46	$20.71	$20.46	$20.71	$20.17	4,905
2021-06-28	$20.41	$20.41	$20.28	$20.41	$19.88	3,351
2021-06-25	$20.55	$20.55	$20.11	$20.23	$19.71	5,849
2021-06-24	$20.43	$20.73	$20.29	$20.73	$20.19	7,417
2021-06-23	$20.10	$20.51	$19.94	$20.21	$19.69	4,141
2021-06-22	$20.50	$20.50	$19.85	$19.99	$19.47	13,602
2021-06-21	$19.99	$20.05	$19.75	$20.05	$19.53	16,205
2021-06-18	$20.40	$20.40	$19.62	$20.33	$19.80	6,058
2021-06-17	$19.80	$19.98	$19.80	$19.93	$19.41	9,154
2021-06-16	$20.82	$20.82	$20.25	$20.45	$19.92	6,159
2021-06-15	$20.06	$20.18	$20.03	$20.17	$19.64	6,881
2021-06-14	$20.02	$20.18	$19.93	$20.06	$19.54	4,759
2021-06-11	$20.41	$20.54	$20.39	$20.54	$20.01	4,778
2021-06-10	$20.90	$20.90	$20.41	$20.73	$20.19	6,766
2021-06-09	$20.13	$20.99	$20.13	$20.67	$20.13	12,084
2021-06-08	$20.10	$20.10	$19.75	$19.85	$19.34	14,641
2021-06-07	$19.06	$19.99	$19.05	$19.05	$18.56	5,172
2021-06-04	$19.93	$19.93	$19.63	$19.82	$19.31	6,230
2021-06-03	$19.73	$20.08	$19.68	$19.97	$19.45	22,494
2021-06-02	$20.75	$20.91	$20.59	$20.89	$20.35	8,244
2021-06-01	$21.34	$21.34	$20.62	$20.67	$20.13	4,683
2021-05-28	$21.03	$21.03	$20.75	$20.90	$20.35	4,113
2021-05-27	$20.80	$20.80	$20.63	$20.70	$20.16	30,277
2021-05-26	$21.02	$21.07	$20.80	$21.07	$20.52	8,523
2021-05-25	$20.78	$21.07	$20.78	$21.07	$20.52	6,888
2021-05-24	$20.77	$20.85	$20.77	$20.85	$20.31	4,269
2021-05-21	$20.30	$20.60	$20.30	$20.60	$20.07	3,600
2021-05-20	$20.23	$20.48	$20.22	$20.30	$19.77	81,540
2021-05-19	$20.15	$20.15	$19.82	$19.91	$19.39	24,710
2021-05-18	$19.51	$21.24	$19.51	$20.42	$19.89	4,093
2021-05-17	$20.23	$20.45	$20.23	$20.45	$19.92	3,777
2021-05-14	$19.96	$20.33	$19.96	$20.33	$19.80	4,228
2021-05-13	$19.81	$20.05	$19.81	$19.82	$19.31	4,656
2021-05-12	$19.91	$20.19	$19.81	$19.81	$19.30	8,298
2021-05-11	$20.08	$20.37	$19.80	$19.89	$19.38	7,596
2021-05-10	$20.18	$20.78	$20.18	$20.67	$20.14	11,722
2021-05-07	$20.55	$20.55	$19.96	$20.55	$20.02	11,734
2021-05-06	$20.04	$20.66	$20.04	$20.66	$20.13	6,045
2021-05-05	$20.14	$20.20	$19.93	$20.20	$19.68	11,813
2021-05-04	$20.57	$20.57	$19.99	$20.15	$19.63	5,115
2021-05-03	$20.48	$20.48	$20.29	$20.29	$19.77	24,419
2021-04-30	$20.10	$20.21	$20.09	$20.21	$19.69	23,578
2021-04-29	$20.67	$20.67	$20.33	$20.58	$20.04	7,087
2021-04-28	$20.77	$20.77	$20.45	$20.58	$20.05	5,176
2021-04-27	$20.78	$20.78	$20.50	$20.60	$20.07	3,279
2021-04-26	$20.67	$20.67	$20.32	$20.45	$19.92	5,716
2021-04-23	$21.00	$21.00	$20.42	$20.67	$20.14	4,360
2021-04-22	$21.10	$21.10	$20.65	$20.79	$20.25	6,801
2021-04-21	$20.71	$20.81	$20.60	$20.81	$20.27	4,360
2021-04-20	$20.38	$20.48	$20.37	$20.48	$19.95	16,425
2021-04-19	$20.60	$20.70	$20.14	$20.70	$20.16	3,425
2021-04-16	$20.25	$20.27	$20.09	$20.27	$19.75	4,564
2021-04-15	$20.32	$20.32	$20.15	$20.22	$19.69	4,642
2021-04-14	$19.93	$19.95	$19.78	$19.95	$19.43	3,337
2021-04-13	$19.73	$19.81	$19.54	$19.72	$19.21	5,806
2021-04-12	$19.39	$19.66	$19.36	$19.36	$18.86	3,474
2021-04-09	$19.35	$19.74	$19.35	$19.55	$19.04	4,583
2021-04-08	$19.59	$19.66	$19.37	$19.37	$18.87	7,499
2021-04-07	$19.34	$19.85	$19.17	$19.65	$19.14	3,976
2021-04-06	$19.28	$19.48	$19.28	$19.29	$18.79	9,275
2021-04-05	$17.98	$19.57	$17.98	$19.52	$19.02	4,719
2021-04-01	$18.76	$19.12	$18.61	$18.91	$18.42	16,457
2021-03-31	$18.44	$18.92	$18.44	$18.50	$18.02	5,370
2021-03-30	$18.55	$18.99	$18.55	$18.99	$18.50	6,730
2021-03-29	$18.37	$18.78	$18.37	$18.55	$18.07	5,462
2021-03-26	$18.36	$18.75	$18.36	$18.61	$18.12	5,552
2021-03-25	$18.71	$18.94	$18.51	$18.51	$18.03	8,275
2021-03-24	$19.51	$19.51	$18.86	$19.10	$18.61	3,759
2021-03-23	$19.60	$19.64	$18.97	$19.27	$18.77	11,424
2021-03-22	$18.83	$19.61	$18.83	$19.22	$18.72	3,637
2021-03-19	$19.30	$19.30	$18.89	$18.89	$18.40	11,500
2021-03-18	$19.88	$19.88	$19.14	$19.69	$19.18	7,110
2021-03-17	$19.41	$19.79	$19.41	$19.79	$19.28	8,436
2021-03-16	$19.46	$19.63	$19.26	$19.44	$18.94	7,102
2021-03-15	$19.60	$19.60	$19.25	$19.46	$18.96	12,414
2021-03-12	$19.75	$19.75	$19.19	$19.66	$19.15	10,443
2021-03-11	$19.62	$19.62	$19.26	$19.52	$19.01	6,407
2021-03-10	$19.55	$19.55	$18.99	$19.30	$18.80	9,380
2021-03-09	$19.17	$19.45	$18.95	$19.20	$18.70	14,956
2021-03-08	$18.58	$19.15	$18.58	$18.89	$18.40	9,355
2021-03-05	$18.66	$18.94	$18.62	$18.62	$18.14	19,044
2021-03-04	$18.86	$19.08	$18.68	$19.01	$18.52	17,059
2021-03-03	$18.85	$19.45	$18.85	$19.07	$18.57	8,833
2021-03-02	$19.69	$19.70	$19.24	$19.69	$19.18	14,533
2021-03-01	$19.15	$19.74	$18.96	$19.31	$18.81	9,967
2021-02-26	$19.56	$19.56	$18.96	$19.19	$18.69	9,123
2021-02-25	$19.87	$19.90	$19.49	$19.87	$19.36	9,595
2021-02-24	$19.68	$19.87	$19.38	$19.87	$19.36	9,595
2021-02-23	$19.77	$19.97	$19.72	$19.97	$19.45	5,690
2021-02-22	$20.06	$20.27	$19.91	$20.18	$19.66	4,682
2021-02-19	$20.00	$20.19	$19.98	$20.19	$19.67	5,952
2021-02-18	$19.74	$19.99	$19.74	$19.89	$19.37	6,946
2021-02-17	$19.60	$19.70	$19.43	$19.70	$19.19	9,533
2021-02-16	$19.78	$19.78	$19.60	$19.61	$19.10	4,686
2021-02-12	$19.78	$19.78	$19.14	$19.14	$18.64	5,384
2021-02-11	$19.28	$19.30	$19.12	$19.30	$18.80	4,335
2021-02-10	$19.37	$19.38	$18.96	$19.38	$18.88	22,836
2021-02-09	$19.14	$19.38	$18.80	$19.38	$18.88	22,836
2021-02-08	$19.25	$19.25	$18.77	$18.77	$18.28	11,397
2021-02-05	$19.49	$19.49	$18.91	$19.06	$18.57	7,059
2021-02-04	$19.10	$19.10	$18.70	$19.02	$18.53	12,710
2021-02-03	$19.30	$19.30	$18.61	$18.85	$18.36	8,823
2021-02-02	$18.85	$19.26	$18.85	$19.14	$18.64	23,978
2021-02-01	$18.42	$18.78	$18.42	$18.78	$18.29	100,202
2021-01-29	$19.06	$19.06	$18.48	$18.74	$18.26	13,951
2021-01-28	$18.26	$18.56	$18.20	$18.41	$17.93	8,756
2021-01-27	$18.35	$18.35	$17.91	$18.06	$17.59	16,684
2021-01-26	$18.25	$18.52	$18.11	$18.41	$17.94	10,503
2021-01-25	$17.90	$18.12	$17.83	$18.12	$17.65	24,602
2021-01-22	$17.80	$17.85	$17.60	$17.85	$17.39	8,051
2021-01-21	$17.44	$17.82	$17.44	$17.66	$17.20	10,192
2021-01-20	$17.69	$17.70	$17.35	$17.70	$17.24	10,896
2021-01-19	$17.39	$17.39	$17.11	$17.33	$16.88	9,320
2021-01-15	$17.51	$17.51	$17.21	$17.48	$17.03	8,975
2021-01-14	$18.07	$18.07	$17.80	$17.81	$17.34	7,469
2021-01-13	$18.65	$18.65	$18.07	$18.20	$17.73	6,594
2021-01-12	$18.39	$18.39	$17.96	$18.14	$17.67	8,476
2021-01-11	$18.00	$18.04	$17.80	$17.98	$17.51	13,089
2021-01-08	$18.27	$18.35	$18.15	$18.28	$17.80	9,256
2021-01-07	$17.96	$18.51	$17.96	$18.13	$17.66	6,150
2021-01-06	$17.72	$17.88	$17.66	$17.66	$17.20	4,177
2021-01-05	$18.52	$18.61	$18.52	$18.54	$18.06	4,611
2021-01-04	$19.00	$19.00	$18.64	$18.79	$18.30	6,324
2020-12-31	$19.36	$19.36	$18.89	$18.94	$18.45	7,526
2020-12-30	$19.91	$19.95	$19.54	$19.59	$19.08	4,576
2020-12-29	$19.80	$19.80	$19.54	$19.80	$19.29	5,301
2020-12-28	$18.91	$18.95	$18.76	$18.86	$18.37	8,996
2020-12-24	$18.91	$18.92	$18.36	$18.72	$18.24	10,752
2020-12-23	$18.89	$18.89	$18.51	$18.75	$18.26	7,790
2020-12-22	$18.71	$18.71	$18.45	$18.63	$18.15	6,122
2020-12-21	$18.63	$18.75	$18.53	$18.70	$18.21	8,495
2020-12-18	$18.45	$18.57	$18.37	$18.48	$18.00	6,502
2020-12-17	$18.04	$18.37	$18.04	$18.32	$17.85	5,882
2020-12-16	$18.05	$18.05	$17.93	$18.00	$17.53	5,055
2020-12-15	$18.29	$18.29	$17.89	$18.04	$17.57	8,072
2020-12-14	$18.47	$18.50	$18.36	$18.36	$17.88	4,457
2020-12-11	$18.39	$18.39	$17.98	$18.13	$17.66	6,026
2020-12-10	$17.86	$18.04	$17.86	$17.86	$17.40	3,891
2020-12-09	$17.74	$17.74	$17.65	$17.68	$17.22	2,194
2020-12-08	$17.57	$17.57	$17.44	$17.45	$17.00	3,458
2020-12-07	$17.44	$17.44	$17.28	$17.44	$16.99	3,241
2020-12-04	$17.12	$17.32	$17.11	$17.11	$16.67	5,313
2020-12-03	$17.59	$17.68	$17.50	$17.68	$17.22	4,159
2020-12-02	$17.31	$17.62	$17.31	$17.62	$17.16	3,536
2020-12-01	$17.50	$17.84	$17.50	$17.60	$17.14	2,868
2020-11-30	$18.28	$18.28	$17.75	$17.75	$17.29	6,878
2020-11-27	$17.69	$17.96	$17.69	$17.96	$17.50	5,249
2020-11-25	$17.73	$18.00	$17.66	$18.00	$17.53	15,782
2020-11-24	$18.03	$18.03	$17.66	$17.94	$17.48	11,324
2020-11-23	$18.40	$18.40	$18.02	$18.02	$17.55	3,688
2020-11-20	$18.31	$18.31	$18.08	$18.25	$17.78	3,907
2020-11-19	$18.27	$18.27	$18.01	$18.11	$17.64	5,108
2020-11-18	$18.22	$18.40	$18.22	$18.40	$17.92	3,369
2020-11-17	$18.61	$18.61	$18.26	$18.26	$17.79	19,193
2020-11-16	$18.66	$18.69	$18.60	$18.69	$18.21	8,796
2020-11-13	$18.56	$18.66	$18.39	$18.48	$18.00	3,061
2020-11-12	$18.83	$18.83	$18.32	$18.72	$18.24	6,296
2020-11-11	$18.57	$18.63	$18.41	$18.41	$17.93	4,337
2020-11-10	$17.95	$18.27	$17.70	$18.27	$17.80	13,349
2020-11-09	$18.07	$18.24	$17.92	$18.24	$17.77	2,454
2020-11-06	$17.95	$17.95	$17.94	$17.94	$17.48	2,155
2020-11-05	$17.65	$17.86	$17.64	$17.85	$17.39	8,218
2020-11-04	$17.65	$17.90	$17.65	$17.77	$17.31	2,725
2020-11-03	$17.27	$17.50	$17.15	$17.35	$16.90	5,480
2020-11-02	$16.85	$17.13	$16.85	$17.13	$16.69	4,212
2020-10-30	$17.23	$17.23	$17.09	$17.17	$16.73	7,322
2020-10-29	$17.59	$17.59	$17.46	$17.59	$17.13	5,387
2020-10-28	$17.43	$17.86	$17.36	$17.39	$16.94	12,592
2020-10-27	$18.15	$18.41	$17.83	$18.38	$17.90	3,867
2020-10-26	$18.11	$18.12	$18.06	$18.12	$17.65	3,034
2020-10-23	$18.14	$18.47	$17.97	$18.47	$17.99	1,553
2020-10-22	$18.39	$18.66	$18.31	$18.31	$17.84	1,938
2020-10-21	$17.96	$18.11	$17.74	$17.74	$17.28	3,000
2020-10-20	$18.25	$18.30	$18.02	$18.02	$17.55	2,785
2020-10-19	$18.59	$18.91	$18.54	$18.91	$18.42	2,520
2020-10-16	$18.88	$18.89	$18.65	$18.70	$18.21	2,647
2020-10-15	$18.61	$18.91	$18.61	$18.91	$18.42	17,153
2020-10-14	$18.70	$18.83	$18.61	$18.82	$18.33	11,313
2020-10-13	$18.91	$18.91	$18.87	$18.91	$18.42	2,838
2020-10-12	$18.91	$18.91	$18.76	$18.76	$18.27	2,440
2020-10-09	$18.25	$18.66	$18.24	$18.40	$17.92	2,479
2020-10-08	$18.29	$18.29	$17.85	$17.94	$17.48	4,159
2020-10-07	$18.16	$18.43	$18.00	$18.43	$17.95	8,073
2020-10-06	$18.55	$18.55	$18.55	$18.55	$18.07	1,614
2020-10-05	$18.49	$18.67	$18.10	$18.67	$18.19	5,448
2020-10-02	$18.12	$18.70	$18.12	$18.70	$18.22	3,266
2020-10-01	$18.25	$18.58	$18.25	$18.47	$17.99	4,430
2020-09-30	$18.32	$18.67	$18.30	$18.65	$18.17	2,806
2020-09-29	$18.06	$18.29	$18.06	$18.16	$17.69	4,308
2020-09-28	$18.06	$18.40	$17.84	$18.40	$17.92	3,240
2020-09-25	$17.38	$17.52	$17.38	$17.52	$17.07	2,298
2020-09-24	$18.24	$18.35	$18.14	$18.35	$17.88	6,937
2020-09-23	$17.94	$18.06	$17.61	$17.95	$17.49	3,985
2020-09-22	$17.64	$17.76	$17.64	$17.76	$17.30	10,164
2020-09-21	$17.80	$18.05	$17.60	$18.05	$17.58	2,099
2020-09-18	$17.53	$18.07	$17.53	$18.07	$17.60	2,417
2020-09-17	$18.14	$18.19	$17.83	$18.19	$17.72	3,845
2020-09-16	$18.27	$18.35	$17.92	$18.35	$17.88	8,120
2020-09-15	$18.13	$18.35	$18.09	$18.35	$17.88	3,221
2020-09-14	$17.92	$18.00	$17.89	$18.00	$17.53	2,056
2020-09-11	$17.43	$17.83	$17.16	$17.83	$17.37	3,342
2020-09-10	$17.49	$17.49	$17.18	$17.47	$17.02	3,303
2020-09-09	$17.20	$17.60	$17.20	$17.60	$17.14	2,962
2020-09-08	$17.35	$17.44	$17.25	$17.35	$16.90	4,142
2020-09-04	$16.70	$16.91	$16.70	$16.91	$16.47	4,394
2020-09-03	$16.72	$16.91	$16.50	$16.91	$16.47	3,447
2020-09-02	$16.88	$16.90	$16.71	$16.75	$16.31	6,553
2020-09-01	$16.44	$16.56	$16.28	$16.28	$15.85	1,917
2020-08-31	$16.62	$16.79	$16.48	$16.79	$16.36	36,330
2020-08-28	$16.43	$16.67	$16.39	$16.67	$16.24	3,861
2020-08-27	$16.47	$16.72	$16.37	$16.37	$15.95	2,887
2020-08-26	$16.61	$16.93	$16.61	$16.92	$16.48	11,968
2020-08-25	$16.75	$16.95	$16.75	$16.81	$16.38	13,684
2020-08-24	$16.61	$16.88	$16.61	$16.88	$16.44	997
2020-08-21	$16.30	$16.54	$16.25	$16.54	$16.11	2,469
2020-08-20	$16.48	$16.63	$16.28	$16.63	$16.20	8,523
2020-08-19	$16.56	$16.90	$16.35	$16.80	$16.37	4,099
2020-08-18	$16.40	$16.61	$16.11	$16.11	$15.69	6,468
2020-08-17	$16.11	$16.18	$16.11	$16.18	$15.76	4,280
2020-08-14	$16.00	$16.11	$15.85	$15.95	$15.54	2,695
2020-08-13	$16.23	$16.46	$16.03	$16.42	$16.00	4,655
2020-08-12	$16.07	$16.35	$15.80	$15.80	$15.39	8,002
2020-08-11	$15.79	$15.95	$15.68	$15.90	$15.49	6,836
2020-08-10	$15.82	$16.00	$15.82	$16.00	$15.59	1,942
2020-08-07	$15.97	$16.04	$15.85	$16.04	$15.62	4,813
2020-08-06	$16.07	$16.25	$15.96	$16.01	$15.60	25,541
2020-08-05	$15.79	$16.35	$15.79	$16.12	$15.70	10,607
2020-08-04	$15.90	$16.89	$15.78	$16.35	$15.81	15,624
2020-08-03	$16.09	$16.69	$16.07	$16.69	$16.14	3,593
2020-07-31	$16.25	$16.30	$15.93	$16.22	$15.69	8,162
2020-07-30	$16.03	$17.29	$15.81	$17.29	$16.72	7,155
2020-07-29	$16.20	$16.20	$16.12	$16.12	$15.58	2,489
2020-07-28	$15.70	$15.75	$15.50	$15.60	$15.08	8,263
2020-07-27	$15.79	$15.99	$15.79	$15.80	$15.28	4,830
2020-07-24	$15.62	$15.75	$15.62	$15.75	$15.23	3,957
2020-07-23	$16.25	$16.52	$16.14	$16.36	$15.82	2,085
2020-07-22	$15.78	$16.16	$15.78	$16.16	$15.63	7,304
2020-07-21	$15.76	$15.95	$15.64	$15.89	$15.37	14,057
2020-07-20	$15.40	$15.45	$15.29	$15.45	$14.94	6,378
2020-07-17	$15.60	$16.13	$15.60	$16.13	$15.60	8,391
2020-07-16	$15.14	$15.40	$15.14	$15.40	$14.89	5,550
2020-07-15	$15.11	$15.25	$14.95	$15.25	$14.75	8,416
2020-07-14	$14.40	$14.55	$14.35	$14.55	$14.07	7,549
2020-07-13	$14.50	$14.50	$14.28	$14.43	$13.96	3,736
2020-07-10	$14.25	$14.30	$14.19	$14.30	$13.83	11,643
2020-07-09	$14.44	$14.63	$14.38	$14.60	$14.12	8,435
2020-07-08	$14.50	$14.50	$14.34	$14.39	$13.91	16,790
2020-07-07	$14.54	$14.60	$14.32	$14.45	$13.97	9,638
2020-07-06	$14.28	$14.50	$14.28	$14.38	$13.90	5,310
2020-07-02	$13.95	$13.95	$13.74	$13.95	$13.49	15,169
2020-07-01	$13.47	$13.89	$13.47	$13.80	$13.35	26,816
2020-06-30	$13.67	$13.69	$13.60	$13.60	$13.15	12,456
2020-06-29	$13.66	$13.71	$13.66	$13.71	$13.26	3,453
2020-06-26	$13.50	$13.69	$13.43	$13.67	$13.22	13,055
2020-06-25	$13.64	$13.65	$13.54	$13.65	$13.20	4,855
2020-06-24	$13.65	$13.75	$13.59	$13.75	$13.30	14,091
2020-06-23	$14.15	$14.41	$13.97	$14.41	$13.94	21,181
2020-06-22	$13.84	$14.04	$13.84	$14.04	$13.58	4,480
2020-06-19	$13.90	$14.31	$13.90	$14.27	$13.80	8,523
2020-06-18	$13.49	$13.65	$13.36	$13.36	$12.92	15,369
2020-06-17	$13.18	$13.52	$13.13	$13.33	$12.89	9,299
2020-06-16	$13.25	$14.48	$13.07	$13.28	$12.84	54,943
2020-06-15	$12.98	$14.31	$12.80	$14.23	$13.76	17,804
2020-06-12	$13.00	$13.15	$12.98	$13.12	$12.69	14,446
2020-06-11	$13.14	$13.21	$12.65	$12.90	$12.48	3,447
2020-06-10	$13.25	$13.40	$13.11	$13.23	$12.79	4,678
2020-06-09	$13.19	$13.35	$13.05	$13.28	$12.84	15,851
2020-06-08	$13.31	$13.40	$13.21	$13.33	$12.89	3,887
2020-06-05	$13.91	$14.11	$13.61	$13.81	$13.36	4,502
2020-06-04	$13.97	$14.43	$13.97	$14.15	$13.68	9,102
2020-06-03	$12.56	$12.74	$12.49	$12.74	$12.32	5,237
2020-06-02	$12.40	$12.40	$12.19	$12.27	$11.86	3,283
2020-06-01	$12.25	$12.25	$12.03	$12.25	$11.85	6,479
2020-05-29	$12.08	$12.10	$12.08	$12.10	$11.70	11,228
2020-05-28	$12.39	$12.40	$12.34	$12.40	$11.99	5,121
2020-05-27	$11.39	$11.75	$11.33	$11.74	$11.36	5,538
2020-05-26	$11.59	$11.59	$11.20	$11.20	$10.83	28,677
2020-05-22	$11.14	$11.25	$11.10	$11.15	$10.78	8,019
2020-05-21	$11.45	$11.58	$11.21	$11.37	$11.00	6,104
2020-05-20	$11.20	$11.27	$11.00	$11.27	$10.90	16,712
2020-05-19	$11.20	$11.48	$11.17	$11.20	$10.83	28,227
2020-05-18	$11.90	$11.97	$11.68	$11.97	$11.58	29,334
2020-05-15	$11.25	$11.57	$11.17	$11.57	$11.19	11,580
2020-05-14	$11.00	$11.23	$10.85	$10.85	$10.49	4,949
2020-05-13	$11.59	$11.65	$11.23	$11.23	$10.86	5,482
2020-05-12	$11.41	$11.41	$11.08	$11.33	$10.96	10,466
2020-05-11	$11.26	$11.28	$11.02	$11.25	$10.88	9,476
2020-05-08	$10.99	$11.05	$10.75	$11.05	$10.69	4,292
2020-05-07	$10.88	$10.90	$10.81	$10.90	$10.54	5,625
2020-05-06	$11.04	$11.15	$10.83	$11.11	$10.74	5,658
2020-05-05	$11.08	$11.08	$10.49	$10.49	$10.14	10,361
2020-05-04	$11.14	$12.83	$10.77	$11.04	$10.68	6,426
2020-05-01	$11.31	$11.69	$10.56	$11.23	$10.86	6,650
2020-04-30	$11.36	$11.55	$11.07	$11.55	$11.17	3,516
2020-04-29	$11.00	$11.08	$10.89	$11.00	$10.64	10,119
2020-04-28	$11.09	$12.12	$10.94	$11.43	$11.05	6,413
2020-04-27	$11.13	$11.23	$10.97	$11.23	$10.86	6,057
2020-04-24	$10.85	$11.14	$10.66	$11.14	$10.77	9,088
2020-04-23	$10.96	$12.40	$10.82	$10.97	$10.61	8,761
2020-04-22	$11.16	$11.30	$10.97	$11.30	$10.93	5,516
2020-04-21	$10.99	$11.58	$10.99	$11.58	$11.20	5,560
2020-04-20	$11.20	$11.42	$11.20	$11.31	$10.94	4,600
2020-04-17	$11.38	$11.46	$11.21	$11.46	$11.08	9,456
2020-04-16	$10.84	$11.30	$10.72	$11.30	$10.93	3,360
2020-04-15	$11.06	$11.39	$10.80	$11.17	$10.80	2,971
2020-04-14	$11.64	$11.71	$11.11	$11.11	$10.74	2,884
2020-04-13	$11.64	$11.80	$11.64	$11.64	$11.26	18,595
2020-04-09	$11.11	$11.57	$11.00	$11.57	$11.19	6,156
2020-04-08	$10.58	$10.58	$10.24	$10.55	$10.20	24,687
2020-04-07	$10.90	$11.07	$10.19	$10.19	$9.85	4,333
2020-04-06	$11.09	$11.35	$11.00	$11.35	$10.98	5,864
2020-04-03	$11.00	$11.30	$10.46	$10.46	$10.12	4,787
2020-04-02	$11.08	$12.71	$10.95	$12.59	$12.18	5,309
2020-04-01	$10.96	$11.24	$10.68	$10.68	$10.33	6,910
2020-03-31	$10.87	$11.19	$10.51	$11.18	$10.81	7,794
2020-03-30	$11.08	$11.45	$10.94	$10.94	$10.58	10,123
2020-03-27	$11.17	$11.86	$10.95	$11.80	$11.41	11,421
2020-03-26	$11.40	$11.52	$11.12	$11.29	$10.92	7,684
2020-03-25	$11.25	$11.30	$11.25	$11.30	$10.93	919
2020-03-24	$10.00	$10.40	$9.36	$10.20	$9.86	9,147
2020-03-23	$9.63	$10.58	$9.42	$10.17	$9.84	9,193
2020-03-20	$10.50	$11.71	$9.97	$11.25	$10.88	21,869
2020-03-19	$9.73	$10.50	$9.38	$9.38	$9.07	7,614
2020-03-18	$9.59	$10.07	$9.01	$10.07	$9.74	6,748
2020-03-17	$9.34	$9.90	$9.25	$9.25	$8.95	9,068
2020-03-16	$9.55	$11.05	$9.01	$9.01	$8.71	10,494
2020-03-13	$9.90	$11.30	$9.31	$10.82	$10.46	12,042
2020-03-12	$9.44	$10.12	$9.24	$10.12	$9.79	7,783
2020-03-11	$10.18	$10.37	$9.85	$10.37	$10.03	9,566
2020-03-10	$11.25	$11.40	$10.55	$10.77	$10.41	73,397
2020-03-09	$10.88	$11.20	$10.75	$10.80	$10.44	11,179
2020-03-06	$11.25	$11.25	$10.97	$10.97	$10.61	1,696
2020-03-05	$11.25	$11.25	$11.23	$11.23	$10.86	1,242
2020-03-04	$11.00	$11.00	$11.00	$11.00	$10.64	2,134
2020-03-03	$10.66	$10.81	$10.66	$10.81	$10.46	2,232
2020-03-02	$10.59	$10.78	$10.34	$10.72	$10.37	3,924
2020-02-28	$10.26	$10.35	$9.85	$10.05	$9.72	3,674
2020-02-27	$10.15	$10.35	$10.08	$10.30	$9.96	4,932
2020-02-26	$10.12	$10.15	$10.01	$10.15	$9.81	2,793
2020-02-25	$10.44	$10.44	$10.29	$10.38	$10.04	4,154
2020-02-24	$10.41	$10.46	$10.28	$10.30	$9.96	12,185
2020-02-21	$11.03	$11.10	$10.80	$10.92	$10.56	7,972
2020-02-20	$11.17	$11.30	$11.16	$11.18	$10.81	5,118
2020-02-19	$11.24	$11.25	$11.13	$11.25	$10.88	5,078
2020-02-18	$10.90	$10.98	$10.81	$10.81	$10.45	4,798
2020-02-14	$10.78	$11.01	$10.78	$11.01	$10.65	2,446
2020-02-13	$11.08	$11.08	$10.85	$10.85	$10.49	1,119
2020-02-12	$10.85	$10.98	$10.85	$10.98	$10.62	634
2020-02-11	$10.95	$10.98	$10.86	$10.98	$10.62	2,097
2020-02-10	$10.90	$11.05	$10.89	$11.05	$10.69	1,182
2020-02-07	$10.94	$11.05	$10.88	$11.05	$10.69	3,349
2020-02-06	$11.00	$11.18	$11.00	$11.18	$10.81	6,334
2020-02-05	$10.92	$11.22	$10.92	$11.22	$10.85	2,024
2020-02-04	$11.22	$11.40	$11.20	$11.20	$10.83	4,903
2020-02-03	$11.10	$11.10	$10.98	$11.06	$10.70	7,752
2020-01-31	$10.41	$10.55	$10.41	$10.54	$10.19	1,647
2020-01-30	$10.50	$10.50	$10.37	$10.37	$10.03	5,145
2020-01-29	$10.70	$10.83	$10.70	$10.83	$10.47	4,433
2020-01-28	$10.60	$10.60	$10.60	$10.60	$10.25	550
2020-01-27	$10.44	$10.69	$10.44	$10.69	$10.34	4,743
2020-01-24	$11.20	$11.20	$10.90	$11.00	$10.64	7,933
2020-01-23	$12.24	$12.48	$12.24	$12.48	$12.07	1,311
2020-01-22	$12.62	$12.63	$12.50	$12.63	$12.22	1,051
2020-01-21	$12.70	$12.83	$12.70	$12.83	$12.41	1,108
2020-01-17	$13.12	$13.13	$12.84	$13.08	$12.65	4,406
2020-01-16	$12.85	$13.04	$12.85	$13.04	$12.61	3,186
2020-01-15	$12.67	$12.86	$12.67	$12.86	$12.43	1,377
2020-01-14	$12.52	$12.52	$12.52	$12.52	$12.11	356
2020-01-13	$12.13	$12.47	$12.13	$12.47	$12.06	386
2020-01-10	$12.33	$12.33	$12.12	$12.12	$11.72	8,624
2020-01-09	$12.07	$12.36	$12.07	$12.36	$11.95	930
2020-01-08	$12.07	$12.07	$12.07	$12.07	$11.67	105
2020-01-07	$12.13	$12.13	$12.07	$12.07	$11.67	2,792
2020-01-06	$12.24	$12.25	$12.11	$12.25	$11.84	3,652
2020-01-03	$12.32	$12.37	$12.12	$12.12	$11.72	2,535
2020-01-02	$12.30	$12.33	$12.30	$12.33	$11.92	592
2019-12-31	$12.30	$12.30	$12.30	$12.30	$11.89	469
2019-12-30	$12.24	$12.26	$12.24	$12.26	$11.86	1,292
2019-12-27	$12.40	$12.40	$12.40	$12.40	$11.99	820
2019-12-26	$12.17	$12.34	$12.17	$12.34	$11.93	707
2019-12-24	$12.16	$12.23	$12.09	$12.09	$11.69	809
2019-12-23	$12.18	$12.27	$12.15	$12.27	$11.86	1,344
2019-12-20	$11.96	$12.14	$11.96	$12.07	$11.67	1,240
2019-12-19	$11.96	$11.99	$11.84	$11.99	$11.59	1,533
2019-12-18	$12.57	$12.57	$12.57	$12.57	$12.15	353
2019-12-17	$12.57	$12.57	$12.57	$12.57	$12.15	259
2019-12-16	$12.55	$12.69	$12.49	$12.49	$12.08	3,466
2019-12-13	$12.46	$12.46	$12.46	$12.46	$12.05	86
2019-12-12	$12.58	$12.58	$12.46	$12.46	$12.05	1,450
2019-12-11	$12.66	$12.66	$12.66	$12.66	$12.24	404
2019-12-10	$12.53	$12.74	$12.53	$12.56	$12.14	5,415
2019-12-09	$12.70	$12.73	$12.60	$12.73	$12.31	121,539
2019-12-06	$12.79	$12.87	$12.60	$12.60	$12.19	34,580
2019-12-05	$12.44	$12.60	$12.41	$12.58	$12.17	3,514
2019-12-04	$12.46	$12.53	$12.30	$12.30	$11.89	663
2019-12-03	$12.62	$12.65	$12.38	$12.65	$12.23	2,477
2019-12-02	$12.51	$12.75	$12.50	$12.51	$12.10	2,813
2019-11-29	$12.80	$12.99	$12.80	$12.99	$12.56	1,469
2019-11-27	$12.99	$13.21	$12.99	$13.21	$12.78	1,369
2019-11-26	$12.85	$13.09	$12.85	$12.94	$12.51	35,060
2019-11-25	$13.09	$13.09	$13.09	$13.09	$12.66	1,441
2019-11-22	$13.14	$13.14	$12.98	$12.98	$12.55	975
2019-11-21	$13.14	$13.19	$13.01	$13.01	$12.58	34,596
2019-11-20	$13.33	$13.37	$13.33	$13.36	$12.92	3,393
2019-11-19	$13.57	$13.65	$13.40	$13.65	$13.20	2,564
2019-11-18	$13.75	$13.76	$13.64	$13.64	$13.19	774
2019-11-15	$13.71	$13.80	$13.67	$13.80	$13.34	705
2019-11-14	$13.47	$13.50	$13.16	$13.47	$13.02	2,022
2019-11-13	$13.60	$13.61	$13.43	$13.43	$12.99	495
2019-11-12	$13.49	$13.49	$13.40	$13.40	$12.96	4,014
2019-11-11	$13.61	$13.65	$13.51	$13.51	$13.06	745
2019-11-08	$13.41	$13.55	$13.40	$13.48	$13.03	993
2019-11-07	$13.40	$13.40	$13.16	$13.28	$12.84	1,120
2019-11-06	$13.51	$13.55	$13.24	$13.24	$12.80	2,168
2019-11-05	$13.13	$13.32	$13.10	$13.32	$12.88	2,066
2019-11-04	$13.24	$13.42	$13.10	$13.10	$12.67	3,640
2019-11-01	$13.45	$13.45	$13.08	$13.40	$12.96	2,746
2019-10-31	$13.38	$13.47	$13.17	$13.17	$12.74	5,516
2019-10-30	$13.45	$13.45	$13.06	$13.25	$12.81	662
2019-10-29	$13.06	$13.25	$13.06	$13.25	$12.81	578
2019-10-28	$13.11	$13.30	$13.11	$13.26	$12.83	613
2019-10-25	$13.30	$13.30	$12.91	$13.11	$12.68	2,573
2019-10-24	$12.96	$13.35	$12.96	$12.97	$12.54	2,043
2019-10-23	$13.30	$13.30	$12.98	$12.98	$12.55	1,506
2019-10-22	$13.17	$13.35	$12.87	$12.87	$12.45	1,378
2019-10-21	$13.50	$13.50	$13.50	$13.50	$13.05	244
2019-10-18	$13.30	$13.48	$13.30	$13.48	$13.04	1,618
2019-10-17	$13.62	$13.65	$13.62	$13.65	$13.20	556
2019-10-16	$13.62	$13.95	$13.62	$13.95	$13.49	1,382
2019-10-15	$13.57	$13.58	$13.57	$13.58	$13.13	632
2019-10-14	$14.15	$14.15	$13.87	$14.15	$13.68	1,488
2019-10-11	$13.92	$14.10	$13.89	$13.89	$13.43	1,025
2019-10-10	$13.90	$14.07	$13.46	$14.07	$13.61	14,983
2019-10-09	$13.68	$13.68	$13.68	$13.68	$13.22	254
2019-10-08	$13.80	$13.80	$13.36	$13.36	$12.92	1,250
2019-10-07	$13.90	$14.01	$13.90	$14.01	$13.55	520
2019-10-04	$13.78	$13.90	$13.75	$13.75	$13.30	4,129
2019-10-03	$13.95	$13.95	$13.95	$13.95	$13.49	898
2019-10-02	$13.00	$13.00	$12.83	$12.97	$12.54	1,325
2019-10-01	$13.00	$13.10	$12.91	$13.08	$12.65	2,692
2019-09-30	$13.31	$13.35	$13.31	$13.35	$12.91	284
2019-09-27	$13.20	$13.20	$12.98	$12.98	$12.55	739
2019-09-26	$13.36	$13.40	$13.20	$13.36	$12.92	1,859
2019-09-25	$13.45	$13.45	$13.03	$13.24	$12.80	1,038
2019-09-24	$13.50	$13.70	$13.50	$13.70	$13.25	16,020
2019-09-23	$13.93	$13.93	$13.77	$13.77	$13.32	728
2019-09-20	$13.77	$14.11	$13.76	$14.10	$13.64	19,341
2019-09-19	$14.15	$14.37	$14.15	$14.37	$13.90	1,367
2019-09-18	$14.25	$14.25	$14.23	$14.23	$13.76	4,575
2019-09-17	$14.41	$14.45	$14.28	$14.42	$13.94	2,153
2019-09-16	$14.20	$14.20	$14.20	$14.20	$13.73	1,772
2019-09-13	$14.60	$14.60	$14.24	$14.48	$14.00	1,702
2019-09-12	$15.13	$15.30	$15.13	$15.30	$14.80	668
2019-09-11	$15.22	$15.42	$15.04	$15.04	$14.54	575
2019-09-10	$14.56	$14.63	$14.56	$14.63	$14.15	659
2019-09-09	$14.60	$14.95	$14.52	$14.52	$13.77	1,236
2019-09-06	$15.05	$15.40	$15.05	$15.40	$14.60	777
2019-09-05	$15.25	$15.67	$15.24	$15.65	$14.84	5,575
2019-09-04	$15.35	$15.55	$15.33	$15.33	$14.54	1,805
2019-09-03	$15.46	$15.46	$15.37	$15.37	$14.57	443
2019-08-30	$15.29	$15.32	$14.88	$15.12	$14.33	1,841
2019-08-29	$15.10	$15.14	$14.80	$14.80	$14.03	1,120
2019-08-28	$14.64	$14.78	$14.52	$14.52	$13.77	4,283
2019-08-27	$14.72	$14.84	$14.46	$14.46	$13.71	1,759
2019-08-26	$14.19	$14.19	$14.19	$14.19	$13.45	92
2019-08-23	$14.42	$14.55	$14.19	$14.19	$13.45	802
2019-08-22	$14.98	$14.98	$14.98	$14.98	$14.20	166
2019-08-21	$15.00	$15.00	$14.93	$14.98	$14.20	841
2019-08-20	$14.55	$14.56	$14.51	$14.56	$13.80	2,220
2019-08-19	$14.66	$15.06	$14.66	$15.06	$14.28	480
2019-08-16	$14.43	$14.66	$14.33	$14.36	$13.62	2,706
2019-08-15	$14.33	$14.39	$14.15	$14.15	$13.42	1,579
2019-08-14	$14.46	$14.50	$14.43	$14.50	$13.75	3,427
2019-08-13	$14.52	$14.52	$14.52	$14.52	$13.77	2,037
2019-08-12	$14.73	$14.83	$14.73	$14.83	$14.06	356
2019-08-09	$14.70	$14.75	$14.41	$14.44	$13.69	2,918
2019-08-08	$14.52	$14.75	$14.44	$14.44	$13.69	2,040
2019-08-07	$14.39	$14.50	$14.39	$14.39	$13.64	767
2019-08-06	$14.21	$14.38	$14.18	$14.36	$13.61	4,071
2019-08-05	$14.00	$14.02	$14.00	$14.02	$13.29	484
2019-08-02	$14.48	$14.56	$14.26	$14.26	$13.52	1,735
2019-08-01	$15.21	$15.21	$15.21	$15.21	$14.42	416
2019-07-31	$14.85	$15.05	$14.85	$15.05	$14.27	677
2019-07-30	$14.84	$14.84	$14.65	$14.65	$13.89	255
2019-07-29	$14.86	$14.86	$14.85	$14.85	$14.07	2,704
2019-07-26	$14.87	$14.95	$14.62	$14.95	$14.17	1,506
2019-07-25	$14.68	$14.77	$14.68	$14.77	$14.00	772
2019-07-24	$14.63	$14.76	$14.63	$14.68	$13.91	747
2019-07-23	$14.54	$14.79	$14.54	$14.69	$13.93	2,053
2019-07-22	$14.53	$14.63	$14.45	$14.63	$13.87	1,833
2019-07-19	$15.03	$15.13	$14.87	$15.05	$14.27	1,348
2019-07-18	$14.58	$14.83	$14.58	$14.83	$14.06	1,012
2019-07-17	$14.28	$14.55	$14.28	$14.55	$13.79	1,924
2019-07-16	$14.27	$14.35	$14.08	$14.08	$13.35	2,016
2019-07-15	$14.45	$14.45	$14.34	$14.44	$13.69	2,799
2019-07-12	$14.27	$14.35	$14.27	$14.35	$13.60	1,203
2019-07-11	$14.31	$14.35	$14.31	$14.35	$13.60	544
2019-07-10	$14.18	$14.25	$14.18	$14.25	$13.51	541
2019-07-09	$14.35	$14.35	$14.35	$14.35	$13.60	235
2019-07-08	$14.57	$14.57	$14.35	$14.35	$13.60	2,538
2019-07-05	$14.55	$14.60	$14.55	$14.60	$13.84	402
2019-07-03	$14.64	$14.85	$14.64	$14.79	$14.02	1,046
2019-07-02	$14.44	$14.64	$14.41	$14.51	$13.75	2,806
2019-07-01	$14.54	$14.64	$14.32	$14.33	$13.58	1,689
2019-06-28	$14.23	$14.55	$14.21	$14.38	$13.63	2,642
2019-06-27	$13.93	$14.22	$13.93	$14.21	$13.47	4,055
2019-06-26	$14.01	$14.16	$13.64	$13.64	$12.93	3,412
2019-06-25	$13.93	$14.15	$13.73	$14.15	$13.41	1,391
2019-06-24	$13.84	$13.93	$13.58	$13.93	$13.21	975
2019-06-21	$13.71	$13.75	$13.49	$13.75	$13.04	1,492
2019-06-20	$13.80	$13.80	$13.46	$13.46	$12.76	966
2019-06-19	$13.45	$13.48	$13.40	$13.40	$12.70	13,560
2019-06-18	$13.56	$13.60	$13.19	$13.19	$12.50	3,475
2019-06-17	$13.19	$13.33	$13.18	$13.28	$12.59	4,234
2019-06-14	$12.98	$13.00	$12.87	$13.00	$12.32	2,105
2019-06-13	$12.93	$12.93	$12.75	$12.75	$12.09	3,685
2019-06-12	$13.19	$13.27	$12.96	$12.96	$12.29	1,026
2019-06-11	$13.61	$13.70	$13.35	$13.35	$12.66	1,096
2019-06-10	$13.44	$13.72	$13.44	$13.71	$13.00	1,964
2019-06-07	$13.66	$13.84	$13.65	$13.65	$12.94	2,475
2019-06-06	$13.31	$13.50	$13.05	$13.50	$12.80	7,733
2019-06-05	$13.81	$13.81	$13.51	$13.51	$12.81	1,957
2019-06-04	$13.65	$13.74	$13.43	$13.74	$13.03	1,882
2019-06-03	$13.88	$13.88	$13.85	$13.85	$13.13	1,122
2019-05-31	$13.78	$13.85	$13.67	$13.85	$13.13	10,950
2019-05-30	$13.53	$13.84	$13.53	$13.75	$13.04	643
2019-05-29	$13.14	$13.40	$13.05	$13.30	$12.61	2,222
2019-05-28	$13.64	$13.64	$13.35	$13.35	$12.66	575
2019-05-24	$13.23	$13.29	$13.23	$13.27	$12.58	552
2019-05-23	$13.31	$13.47	$13.31	$13.47	$12.77	5,945
2019-05-22	$13.21	$13.65	$13.21	$13.65	$12.94	1,300
2019-05-21	$13.35	$13.40	$13.35	$13.40	$12.70	1,288
2019-05-20	$13.35	$13.35	$13.35	$13.35	$12.66	1,982
2019-05-17	$13.47	$13.48	$13.12	$13.12	$12.44	2,119
2019-05-16	$13.31	$13.31	$12.94	$12.94	$12.27	1,569
2019-05-15	$13.25	$13.48	$13.09	$13.21	$12.52	1,054
2019-05-14	$13.38	$13.45	$13.38	$13.41	$12.71	499
2019-05-13	$13.45	$13.45	$13.45	$13.45	$12.75	259
2019-05-10	$13.45	$13.45	$13.45	$13.45	$12.75	403
2019-05-09	$13.45	$13.45	$13.45	$13.45	$12.75	667
2019-05-08	$13.56	$13.56	$13.28	$13.28	$12.59	384
2019-05-07	$13.08	$13.37	$13.08	$13.37	$12.68	1,295
2019-05-06	$13.42	$13.44	$13.38	$13.44	$12.74	1,040
2019-05-03	$13.46	$13.46	$13.35	$13.35	$12.66	3,298
2019-05-02	$13.34	$13.40	$13.28	$13.40	$12.70	1,043
2019-05-01	$13.18	$13.50	$12.93	$12.93	$12.26	1,062
2019-04-30	$13.31	$13.45	$13.23	$13.23	$12.54	794
2019-04-29	$13.50	$13.50	$13.50	$13.50	$12.80	768
2019-04-26	$13.36	$13.45	$13.36	$13.45	$12.75	1,667
2019-04-25	$13.40	$13.40	$13.33	$13.36	$12.67	645
2019-04-24	$13.38	$13.52	$13.20	$13.52	$12.82	1,826
2019-04-23	$13.45	$13.48	$13.45	$13.48	$12.78	438
2019-04-22	$13.36	$13.40	$13.30	$13.40	$12.70	852
2019-04-18	$13.04	$13.04	$13.04	$13.04	$12.36	234
2019-04-17	$13.30	$13.34	$13.30	$13.34	$12.65	511
2019-04-16	$13.37	$13.37	$13.37	$13.37	$12.68	248
2019-04-15	$13.48	$13.55	$13.48	$13.55	$12.85	882
2019-04-12	$13.44	$13.44	$13.43	$13.43	$12.73	731
2019-04-11	$13.29	$13.29	$13.25	$13.25	$12.56	937
2019-04-10	$13.20	$13.22	$13.17	$13.22	$12.53	3,147
2019-04-09	$13.02	$13.24	$13.02	$13.24	$12.55	644
2019-04-08	$13.51	$13.54	$13.50	$13.54	$12.84	723
2019-04-05	$13.51	$13.51	$13.51	$13.51	$12.81	248
2019-04-04	$13.45	$13.45	$13.33	$13.33	$12.63	1,460
2019-04-03	$13.49	$13.53	$13.49	$13.53	$12.83	633
2019-04-02	$13.21	$13.45	$13.18	$13.45	$12.75	1,303
2019-04-01	$13.10	$13.30	$13.10	$13.30	$12.61	490
2019-03-29	$13.37	$13.40	$13.37	$13.40	$12.70	1,901
2019-03-28	$13.27	$13.31	$13.27	$13.31	$12.62	980
2019-03-27	$13.05	$13.05	$13.05	$13.05	$12.37	493
2019-03-26	$13.35	$13.35	$13.29	$13.34	$12.65	3,037
2019-03-25	$13.11	$13.15	$13.11	$13.15	$12.47	500
2019-03-22	$13.05	$13.09	$13.05	$13.09	$12.41	787
2019-03-21	$13.30	$13.52	$13.30	$13.34	$12.65	1,574
2019-03-20	$13.38	$13.56	$13.38	$13.56	$12.86	3,008
2019-03-19	$13.51	$13.55	$13.29	$13.29	$12.60	948
2019-03-18	$13.40	$13.40	$13.40	$13.40	$12.70	464
2019-03-15	$13.35	$13.35	$13.35	$13.35	$12.66	285
2019-03-14	$13.13	$13.17	$13.03	$13.03	$12.35	1,056
2019-03-13	$13.19	$13.20	$12.95	$12.95	$12.28	15,837
2019-03-12	$13.09	$13.14	$12.85	$13.14	$12.46	1,263
2019-03-11	$13.01	$13.16	$13.01	$13.07	$12.39	1,812
2019-03-08	$13.32	$13.32	$13.00	$13.00	$12.32	1,260
2019-03-07	$13.37	$13.37	$13.22	$13.22	$12.53	4,737
2019-03-06	$13.06	$13.32	$13.03	$13.32	$12.63	2,127
2019-03-05	$13.35	$13.37	$13.35	$13.37	$12.68	6,807
2019-03-04	$13.28	$13.30	$12.97	$12.97	$12.30	1,031
2019-03-01	$13.22	$13.32	$12.99	$13.15	$12.47	2,743
2019-02-28	$13.08	$13.12	$12.81	$12.81	$12.14	1,778
2019-02-27	$12.99	$13.24	$12.99	$13.24	$12.55	2,056
2019-02-26	$12.83	$13.02	$12.72	$13.02	$12.34	3,757
2019-02-25	$12.89	$12.93	$12.89	$12.93	$12.26	957
2019-02-22	$12.92	$12.96	$12.92	$12.96	$12.29	1,762
2019-02-21	$12.93	$12.95	$12.91	$12.95	$12.28	696
2019-02-20	$12.83	$12.85	$12.55	$12.69	$12.03	1,785
2019-02-19	$12.60	$12.80	$12.60	$12.75	$12.09	4,623
2019-02-15	$12.65	$12.80	$12.57	$12.57	$11.92	2,181
2019-02-14	$12.69	$12.80	$12.47	$12.47	$11.82	2,245
2019-02-13	$12.47	$12.69	$12.46	$12.67	$12.01	1,324
2019-02-12	$12.36	$12.50	$12.36	$12.45	$11.80	3,014
2019-02-11	$12.28	$12.31	$12.17	$12.25	$11.61	3,528
2019-02-08	$12.21	$12.28	$12.16	$12.28	$11.64	1,353
2019-02-07	$12.36	$12.47	$12.18	$12.23	$11.59	3,244
2019-02-06	$12.51	$12.52	$12.47	$12.50	$11.85	5,872
2019-02-05	$12.23	$12.45	$12.23	$12.45	$11.80	1,032
2019-02-04	$12.04	$12.23	$12.04	$12.23	$11.59	8,653
2019-02-01	$11.77	$11.87	$11.77	$11.86	$11.24	2,370
2019-01-31	$11.64	$11.75	$11.55	$11.55	$10.95	9,785
2019-01-30	$11.69	$11.92	$11.69	$11.91	$11.29	1,819
2019-01-29	$11.69	$12.09	$11.48	$11.48	$10.88	6,328
2019-01-28	$11.40	$11.60	$11.27	$11.60	$11.00	3,891
2019-01-25	$11.54	$11.65	$11.41	$11.41	$10.81	1,794
2019-01-24	$11.53	$11.53	$11.39	$11.53	$10.93	6,889
2019-01-23	$11.56	$11.70	$11.56	$11.70	$11.09	2,986
2019-01-22	$11.42	$11.42	$11.35	$11.41	$10.82	4,904
2019-01-18	$11.66	$11.67	$11.37	$11.37	$10.78	4,027
2019-01-17	$11.29	$11.56	$11.29	$11.54	$10.94	2,062
2019-01-16	$11.25	$11.34	$11.08	$11.08	$10.50	31,024
2019-01-15	$11.26	$11.26	$11.26	$11.26	$10.67	1,178
2019-01-14	$11.26	$11.41	$11.26	$11.41	$10.82	6,896
2019-01-11	$11.42	$11.48	$11.42	$11.47	$10.87	3,549
2019-01-10	$11.53	$11.53	$11.29	$11.29	$10.70	955
2019-01-09	$11.58	$11.60	$11.56	$11.60	$11.00	2,308
2019-01-08	$11.33	$11.42	$11.33	$11.38	$10.79	679
2019-01-07	$11.29	$11.34	$11.29	$11.33	$10.74	1,565
2019-01-04	$11.00	$11.36	$11.00	$11.36	$10.77	6,644
2019-01-03	$10.65	$10.99	$10.55	$10.55	$10.00	4,406
2019-01-02	$11.04	$11.04	$11.03	$11.03	$10.45	641
2018-12-31	$10.99	$11.22	$10.94	$11.22	$10.64	823
2018-12-28	$11.49	$11.49	$10.93	$10.93	$10.36	3,359
2018-12-27	$11.17	$11.17	$10.94	$10.94	$10.37	1,013
2018-12-26	$10.60	$11.35	$10.57	$11.31	$10.72	4,153
2018-12-24	$10.88	$11.35	$10.68	$10.68	$10.12	4,015
2018-12-21	$10.80	$11.17	$10.80	$10.92	$10.35	7,662
2018-12-20	$11.47	$11.47	$11.21	$11.21	$10.63	1,799
2018-12-19	$11.61	$11.85	$11.22	$11.44	$10.85	3,748
2018-12-18	$11.28	$11.60	$11.27	$11.60	$11.00	13,344
2018-12-17	$11.70	$11.70	$11.35	$11.65	$11.04	2,737
2018-12-14	$11.49	$11.77	$11.46	$11.61	$11.00	4,174
2018-12-13	$11.94	$11.95	$11.62	$11.91	$11.29	6,326
2018-12-12	$11.91	$11.91	$11.64	$11.91	$11.29	4,708
2018-12-11	$11.29	$11.59	$11.25	$11.59	$10.99	6,750
2018-12-10	$11.44	$11.50	$11.30	$11.30	$10.71	2,637
2018-12-07	$11.38	$11.44	$11.22	$11.22	$10.64	2,034
2018-12-06	$11.35	$11.45	$11.12	$11.23	$10.65	2,649
2018-12-04	$11.74	$11.89	$11.35	$11.35	$10.76	1,498
2018-12-03	$11.82	$12.05	$11.73	$11.73	$11.12	2,003
2018-11-30	$11.59	$11.75	$11.59	$11.75	$11.14	2,055
2018-11-29	$11.75	$11.75	$11.75	$11.75	$11.14	786
2018-11-28	$11.63	$11.65	$11.62	$11.65	$11.04	1,219
2018-11-27	$11.62	$11.62	$11.56	$11.60	$11.00	750
2018-11-26	$11.49	$11.49	$11.49	$11.49	$10.89	969
2018-11-23	$11.87	$11.95	$11.87	$11.95	$11.33	2,779
2018-11-21	$11.96	$12.00	$11.84	$12.00	$11.38	29,727
2018-11-20	$11.58	$11.66	$11.51	$11.66	$11.05	1,689
2018-11-19	$12.09	$12.09	$11.66	$11.90	$11.28	2,303
2018-11-16	$12.10	$12.15	$12.00	$12.11	$11.48	3,717
2018-11-15	$11.74	$11.90	$11.71	$11.71	$11.10	720
2018-11-14	$11.66	$12.15	$11.66	$11.71	$11.10	3,947
2018-11-13	$12.00	$12.14	$11.94	$11.94	$11.32	11,354
2018-11-12	$12.23	$12.23	$11.90	$11.90	$11.28	309
2018-11-09	$12.39	$12.40	$12.25	$12.40	$11.76	5,995
2018-11-08	$12.48	$12.48	$12.43	$12.43	$11.78	479
2018-11-07	$12.75	$12.75	$12.75	$12.75	$12.09	377
2018-11-06	$12.38	$12.50	$12.26	$12.26	$11.62	876
2018-11-05	$12.49	$12.55	$12.16	$12.55	$11.90	1,348
2018-11-02	$11.82	$12.40	$11.82	$11.88	$11.26	721
2018-11-01	$11.91	$11.98	$11.91	$11.98	$11.36	1,065
2018-10-31	$11.98	$12.00	$11.70	$12.00	$11.38	988
2018-10-30	$11.73	$11.77	$11.55	$11.55	$10.95	791
2018-10-29	$11.55	$11.55	$11.10	$11.10	$10.52	480
2018-10-26	$12.12	$12.12	$12.12	$12.12	$11.49	230
2018-10-25	$11.73	$12.23	$11.57	$12.23	$11.59	3,165
2018-10-24	$11.65	$11.65	$11.61	$11.65	$11.04	974
2018-10-23	$11.59	$11.68	$11.42	$11.68	$11.07	1,345
2018-10-22	$12.09	$12.23	$12.09	$12.23	$11.59	451
2018-10-19	$12.04	$12.17	$12.04	$12.17	$11.54	923
2018-10-18	$12.13	$12.13	$11.99	$11.99	$11.37	655
2018-10-17	$11.97	$12.01	$11.73	$11.74	$11.13	1,148
2018-10-16	$11.95	$12.03	$11.77	$11.78	$11.17	1,525
2018-10-15	$11.68	$11.68	$11.68	$11.68	$11.07	816
2018-10-12	$11.73	$11.73	$11.69	$11.69	$11.08	879
2018-10-11	$11.84	$11.84	$11.69	$11.84	$11.22	668
2018-10-10	$11.86	$11.86	$11.66	$11.66	$11.05	1,620
2018-10-09	$12.42	$12.70	$12.42	$12.60	$11.95	1,330
2018-10-08	$12.60	$12.60	$12.50	$12.50	$11.85	2,119
2018-10-05	$12.75	$12.77	$12.54	$12.54	$11.89	3,348
2018-10-04	$13.02	$13.06	$12.76	$12.76	$12.10	1,021
2018-10-03	$13.57	$13.60	$13.23	$13.23	$12.54	1,009
2018-10-02	$13.34	$13.34	$13.34	$13.34	$12.64	124
2018-10-01	$13.58	$13.61	$13.58	$13.61	$12.90	537
2018-09-28	$13.15	$13.20	$12.98	$12.98	$12.31	3,989
2018-09-27	$13.12	$13.16	$13.12	$13.16	$12.48	942
2018-09-26	$13.20	$13.25	$13.20	$13.20	$12.51	1,327
2018-09-25	$12.95	$13.14	$12.95	$13.14	$12.46	8,996
2018-09-24	$13.07	$13.10	$13.07	$13.10	$12.42	680
2018-09-21	$13.38	$13.38	$13.38	$13.38	$12.68	309
2018-09-20	$13.41	$13.45	$13.25	$13.25	$12.56	871
2018-09-19	$13.26	$13.35	$13.16	$13.16	$12.48	747
2018-09-18	$13.26	$13.26	$13.26	$13.26	$12.57	523
2018-09-17	$13.27	$13.44	$13.27	$13.44	$12.74	226
2018-09-14	$13.30	$13.52	$13.30	$13.52	$12.82	655
2018-09-13	$13.49	$13.52	$13.49	$13.52	$12.82	619
2018-09-12	$13.48	$13.52	$13.48	$13.52	$12.82	1,067
2018-09-11	$13.52	$13.52	$13.48	$13.52	$12.82	1,718
2018-09-10	$13.44	$13.44	$13.44	$13.44	$12.74	354
2018-09-07	$13.50	$13.52	$13.50	$13.52	$12.82	1,818
2018-09-06	$13.71	$13.71	$13.71	$13.71	$13.00	688
2018-09-05	$13.85	$13.85	$13.85	$13.85	$13.13	217
2018-09-04	$14.10	$14.10	$14.06	$14.06	$13.33	1,282
2018-08-31	$14.12	$14.12	$14.12	$14.12	$13.39	500
2018-08-30	$14.08	$14.08	$14.04	$14.05	$13.32	611
2018-08-29	$14.26	$14.26	$14.26	$14.26	$13.52	379
2018-08-28	$14.42	$14.42	$14.38	$14.39	$13.64	584
2018-08-27	$14.27	$14.27	$14.23	$14.27	$13.53	1,187
2018-08-24	$14.19	$14.19	$14.19	$14.19	$13.45	325
2018-08-23	$14.13	$14.13	$13.81	$13.81	$13.09	1,602
2018-08-22	$14.15	$14.20	$14.13	$14.20	$13.46	4,275
2018-08-21	$14.18	$14.20	$14.18	$14.20	$13.46	673
2018-08-20	$14.18	$14.37	$14.18	$14.37	$13.62	566
2018-08-17	$14.10	$14.10	$14.10	$14.10	$13.36	281
2018-08-16	$13.98	$14.10	$13.90	$14.10	$13.37	2,643
2018-08-15	$13.80	$13.99	$13.80	$13.99	$13.26	1,333
2018-08-14	$14.05	$14.05	$13.90	$13.90	$13.18	560
2018-08-13	$14.10	$14.10	$13.77	$13.77	$13.05	2,609
2018-08-10	$13.90	$13.94	$13.90	$13.94	$13.22	318
2018-08-09	$14.09	$14.09	$14.09	$14.09	$13.36	436
2018-08-08	$13.89	$13.89	$13.88	$13.88	$13.16	1,058
2018-08-07	$14.03	$14.07	$13.80	$13.80	$13.08	1,124
2018-08-06	$13.94	$13.94	$13.94	$13.94	$13.22	1,631
2018-08-03	$13.91	$13.91	$13.73	$13.73	$13.02	948
2018-08-02	$13.95	$13.95	$13.95	$13.95	$13.22	112
2018-08-01	$14.07	$14.07	$13.95	$13.95	$13.22	793
2018-07-31	$13.47	$13.47	$13.47	$13.47	$12.77	61
2018-07-30	$13.47	$13.47	$13.47	$13.47	$12.77	62
2018-07-27	$13.47	$13.47	$13.47	$13.47	$12.77	121
2018-07-26	$14.09	$14.09	$13.60	$13.66	$12.77	24,027
2018-07-25	$13.95	$13.95	$13.95	$13.95	$13.04	341
2018-07-24	$13.91	$13.91	$13.91	$13.91	$13.00	210
2018-07-23	$13.95	$13.95	$13.95	$13.95	$13.04	739
2018-07-20	$13.67	$14.00	$13.53	$13.99	$13.08	3,342
2018-07-19	$13.42	$13.42	$13.33	$13.36	$12.49	617
2018-07-18	$13.60	$13.60	$13.60	$13.60	$12.71	190
2018-07-17	$13.26	$13.45	$13.23	$13.23	$12.37	888
2018-07-16	$13.51	$13.51	$13.51	$13.51	$12.63	61
2018-07-13	$13.51	$13.51	$13.51	$13.51	$12.63	210
2018-07-12	$13.24	$13.25	$13.24	$13.25	$12.38	544
2018-07-11	$13.25	$13.25	$13.25	$13.25	$12.38	145
2018-07-10	$13.43	$13.43	$13.25	$13.25	$12.38	278
2018-07-09	$13.30	$13.50	$13.30	$13.50	$12.62	824
2018-07-06	$13.16	$13.34	$13.16	$13.34	$12.47	969
2018-07-05	$13.27	$13.27	$13.27	$13.27	$12.40	331
2018-07-03	$13.23	$13.23	$13.19	$13.19	$12.33	993
2018-07-02	$12.78	$12.78	$12.78	$12.78	$11.94	49
2018-06-29	$13.05	$13.18	$12.78	$12.78	$11.94	1,107
2018-06-28	$12.86	$12.98	$12.86	$12.95	$12.10	1,177
2018-06-27	$13.25	$13.25	$13.25	$13.25	$12.38	52
2018-06-26	$13.57	$13.57	$13.25	$13.25	$12.38	455
2018-06-25	$13.40	$13.50	$13.40	$13.50	$12.62	315
2018-06-22	$13.70	$13.70	$13.32	$13.32	$12.45	4,226
2018-06-21	$13.65	$13.65	$13.65	$13.65	$12.76	527
2018-06-20	$13.75	$13.77	$13.72	$13.72	$12.83	1,568
2018-06-19	$14.40	$14.40	$14.40	$14.40	$13.46	439
2018-06-18	$14.68	$14.68	$14.68	$14.68	$13.72	31
2018-06-15	$14.68	$14.68	$14.68	$14.68	$13.72	1,453
2018-06-14	$14.82	$14.82	$14.82	$14.82	$13.85	414
2018-06-13	$14.46	$14.46	$14.46	$14.46	$13.51	135
2018-06-12	$14.67	$14.67	$14.57	$14.57	$13.62	616
2018-06-11	$14.71	$14.80	$14.55	$14.57	$13.62	940
2018-06-07	$14.40	$14.45	$14.30	$14.41	$13.47	3,325
2018-06-06	$15.10	$15.27	$15.10	$15.27	$14.27	607
2018-06-05	$15.20	$15.20	$15.20	$15.20	$14.21	18
2018-06-04	$15.00	$15.20	$14.90	$15.20	$14.21	3,797
2018-06-01	$14.61	$14.74	$14.61	$14.74	$13.78	6,066
2018-05-31	$14.80	$14.80	$14.80	$14.80	$13.83	204
2018-05-30	$14.83	$14.83	$14.83	$14.83	$13.86	168
2018-05-29	$14.78	$14.78	$14.78	$14.78	$13.81	231
2018-05-25	$15.00	$15.00	$15.00	$15.00	$14.02	527
2018-05-24	$14.70	$14.70	$14.70	$14.70	$13.74	30
2018-05-22	$14.60	$14.71	$14.60	$14.70	$13.74	1,793
2018-05-21	$14.64	$14.64	$14.63	$14.63	$13.67	632
2018-05-18	$14.45	$14.45	$14.22	$14.45	$13.51	587
2018-05-17	$14.43	$14.55	$14.32	$14.54	$13.59	5,677
2018-05-16	$14.15	$14.15	$14.15	$14.15	$13.23	3
2018-05-15	$14.15	$14.15	$14.15	$14.15	$13.23	825
2018-05-14	$14.08	$14.13	$14.08	$14.13	$13.21	809
2018-05-11	$13.80	$14.05	$13.80	$14.05	$13.13	1,017
2018-05-10	$14.10	$14.10	$14.10	$14.10	$13.18	178
2018-05-09	$13.70	$13.75	$13.64	$13.64	$12.75	109,199
2018-05-08	$13.95	$13.95	$13.95	$13.95	$13.04	225
2018-05-07	$14.00	$14.00	$14.00	$14.00	$13.08	335
2018-05-04	$13.95	$13.95	$13.71	$13.71	$12.81	1,702
2018-05-03	$13.95	$14.26	$13.95	$14.26	$13.33	4,570
2018-05-02	$13.95	$13.95	$13.79	$13.79	$12.89	406
2018-05-01	$13.48	$13.48	$13.48	$13.48	$12.60	3,243
2018-04-30	$13.95	$13.95	$13.95	$13.95	$13.04	2,299
2018-04-27	$13.93	$13.93	$13.93	$13.93	$13.02	160
2018-04-26	$13.92	$13.95	$13.92	$13.95	$13.04	2,110
2018-04-25	$13.95	$13.95	$13.95	$13.95	$13.04	119
2018-04-24	$13.95	$13.95	$13.95	$13.95	$13.04	623
2018-04-23	$13.83	$13.84	$13.83	$13.84	$12.94	253
2018-04-20	$14.10	$14.10	$14.10	$14.10	$13.18	63
2018-04-19	$14.12	$14.12	$14.10	$14.10	$13.18	437
2018-04-18	$14.44	$14.45	$14.44	$14.45	$13.51	429
2018-04-17	$14.40	$14.40	$14.04	$14.40	$13.46	435
2018-04-16	$14.05	$14.05	$14.05	$14.05	$13.13	530
2018-04-13	$14.14	$14.14	$14.14	$14.14	$13.22	25
2018-04-12	$14.08	$14.14	$14.08	$14.14	$13.22	357
2018-04-11	$13.91	$14.10	$13.91	$14.10	$13.18	981
2018-04-09	$14.80	$14.89	$14.80	$14.89	$13.92	1,960
2018-04-06	$14.70	$14.70	$14.70	$14.70	$13.74	454
2018-04-05	$14.54	$14.70	$14.42	$14.45	$13.51	6,823
2018-04-04	$14.53	$14.53	$14.35	$14.35	$13.41	1,726
2018-04-03	$14.29	$14.29	$14.08	$14.25	$13.32	1,288
2018-04-02	$14.45	$14.45	$13.89	$13.89	$12.98	6,106
2018-03-29	$14.06	$14.45	$14.06	$14.45	$13.51	9,896
2018-03-28	$14.00	$14.00	$14.00	$14.00	$13.08	879
2018-03-27	$13.88	$14.00	$13.76	$14.00	$13.08	1,362
2018-03-26	$14.00	$14.00	$14.00	$14.00	$13.08	502
2018-03-23	$14.06	$14.09	$14.06	$14.09	$13.17	674
2018-03-21	$14.02	$14.15	$14.02	$14.15	$13.23	1,158
2018-03-20	$14.01	$14.01	$14.01	$14.01	$13.09	240
2018-03-19	$13.94	$14.00	$13.93	$14.00	$13.08	848
2018-03-16	$14.13	$14.15	$14.13	$14.15	$13.23	2,197
2018-03-15	$14.13	$14.13	$14.13	$14.13	$13.21	2,880
2018-03-14	$14.06	$14.15	$14.06	$14.13	$13.21	2,927
2018-03-13	$14.09	$14.09	$14.09	$14.09	$13.17	1,059
2018-03-12	$14.25	$14.25	$14.25	$14.25	$13.32	224
2018-03-09	$14.10	$14.13	$14.10	$14.11	$13.19	1,875
2018-03-08	$13.77	$13.95	$13.67	$13.67	$12.78	1,568
2018-03-07	$13.75	$13.75	$13.75	$13.75	$12.85	2,906
2018-03-06	$13.75	$13.75	$13.65	$13.75	$12.85	4,018
2018-03-05	$13.65	$13.68	$13.60	$13.68	$12.79	3,170
2018-03-02	$13.27	$13.27	$13.27	$13.27	$12.40	414
2018-03-01	$13.69	$13.69	$13.69	$13.69	$12.80	80
2018-02-28	$13.72	$13.72	$13.69	$13.69	$12.80	1,854
2018-02-27	$13.86	$13.86	$13.52	$13.76	$12.86	1,606
2018-02-26	$13.46	$13.46	$13.46	$13.46	$12.58	397
2018-02-23	$13.58	$13.59	$13.58	$13.59	$12.70	881
2018-02-22	$13.42	$13.55	$13.42	$13.54	$12.65	1,013
2018-02-21	$13.40	$13.40	$13.35	$13.35	$12.48	1,007
2018-02-20	$13.25	$13.29	$13.25	$13.29	$12.42	732
2018-02-16	$13.55	$13.60	$13.42	$13.42	$12.54	826
2018-02-15	$13.38	$13.45	$13.16	$13.45	$12.57	4,004
2018-02-14	$13.07	$13.39	$13.07	$13.39	$12.51	809
2018-02-13	$12.95	$13.10	$12.95	$13.10	$12.24	5,402
2018-02-12	$12.98	$12.98	$12.98	$12.98	$12.13	462
2018-02-09	$12.80	$12.80	$12.66	$12.66	$11.83	1,341
2018-02-08	$12.82	$12.85	$12.44	$12.44	$11.63	1,354
2018-02-07	$12.64	$12.69	$12.64	$12.69	$11.86	6,817
2018-02-06	$12.67	$12.95	$12.65	$12.95	$12.10	3,870
2018-02-05	$12.80	$12.80	$12.80	$12.80	$11.96	1,244
2018-02-02	$13.16	$13.16	$13.16	$13.16	$12.30	575
2018-02-01	$13.28	$13.50	$13.28	$13.50	$12.62	2,653
2018-01-31	$13.25	$13.40	$13.18	$13.40	$12.52	2,496
2018-01-30	$13.07	$13.34	$13.07	$13.34	$12.47	1,892
2018-01-29	$13.09	$13.19	$12.99	$13.19	$12.33	8,798
2018-01-26	$13.23	$13.32	$13.23	$13.30	$12.43	639
2018-01-25	$12.99	$13.03	$12.99	$13.03	$12.18	349
2018-01-24	$13.09	$13.23	$13.09	$13.23	$12.37	1,174
2018-01-23	$13.30	$13.30	$13.30	$13.30	$12.43	393
2018-01-22	$13.30	$13.30	$13.30	$13.30	$12.43	986
2018-01-19	$13.21	$13.31	$13.21	$13.31	$12.44	1,431
2018-01-18	$13.61	$13.63	$13.45	$13.63	$12.74	3,812
2018-01-17	$13.81	$13.81	$13.81	$13.81	$12.91	363
2018-01-16	$13.64	$13.64	$13.64	$13.64	$12.75	123
2018-01-12	$13.60	$13.73	$13.60	$13.64	$12.75	6,437
2018-01-11	$13.38	$13.38	$13.38	$13.38	$12.51	126
2018-01-10	$13.40	$13.40	$13.38	$13.38	$12.51	1,104
2018-01-09	$13.47	$13.64	$13.47	$13.64	$12.75	1,200
2018-01-08	$13.58	$13.61	$13.45	$13.54	$12.65	1,683
2018-01-05	$13.46	$13.65	$13.45	$13.65	$12.76	3,757
2018-01-04	$13.51	$13.51	$13.51	$13.51	$12.63	153
2018-01-03	$14.10	$14.20	$14.10	$14.20	$13.27	1,750
2018-01-02	$13.75	$13.75	$13.75	$13.75	$12.85	283
2017-12-29	$13.75	$13.93	$13.75	$13.86	$12.95	5,127
2017-12-28	$13.85	$13.85	$13.85	$13.85	$12.94	259
2017-12-27	$13.87	$13.87	$13.78	$13.78	$12.88	1,132
2017-12-26	$13.92	$13.92	$13.89	$13.89	$12.98	333
2017-12-22	$13.60	$13.85	$13.60	$13.85	$12.94	511
2017-12-20	$13.79	$13.79	$13.78	$13.78	$12.88	2,062
2017-12-19	$13.89	$13.90	$13.89	$13.90	$12.99	1,674
2017-12-18	$14.08	$14.08	$14.04	$14.04	$13.12	359
2017-12-15	$13.62	$13.62	$13.61	$13.61	$12.72	282
2017-12-14	$13.70	$13.80	$13.70	$13.80	$12.90	200
2017-12-13	$13.88	$13.98	$13.88	$13.98	$13.07	488
2017-12-12	$13.75	$13.78	$13.75	$13.78	$12.88	241
2017-12-11	$13.76	$13.76	$13.76	$13.76	$12.86	199
2017-12-08	$13.67	$13.67	$13.67	$13.67	$12.78	3,066
2017-12-07	$13.82	$13.84	$13.81	$13.81	$12.91	887
2017-12-06	$13.66	$13.70	$13.66	$13.70	$12.80	638
2017-12-05	$13.28	$13.35	$13.28	$13.35	$12.48	6,451
2017-12-04	$13.08	$13.08	$13.08	$13.08	$12.23	475
2017-12-01	$12.95	$13.30	$12.95	$13.29	$12.42	1,618
2017-11-30	$12.96	$12.96	$12.96	$12.96	$12.11	3
2017-11-29	$13.18	$13.18	$12.96	$12.96	$12.11	220
2017-11-28	$13.24	$13.30	$13.06	$13.30	$12.43	1,909
2017-11-27	$13.45	$13.45	$13.25	$13.25	$12.38	429
2017-11-24	$13.17	$13.17	$13.17	$13.17	$12.31	100
2017-11-22	$13.25	$13.51	$13.25	$13.51	$12.63	385
2017-11-21	$12.97	$13.11	$12.97	$13.11	$12.25	2,648
2017-11-20	$13.11	$13.11	$13.02	$13.02	$12.17	7,983
2017-11-17	$13.06	$13.12	$13.06	$13.12	$12.26	1,133
2017-11-16	$13.12	$13.12	$13.12	$13.12	$12.26	253
2017-11-15	$13.04	$13.06	$13.04	$13.06	$12.21	1,425
2017-11-14	$12.89	$12.89	$12.89	$12.89	$12.05	15
2017-11-13	$12.99	$13.07	$12.89	$12.89	$12.05	1,696
2017-11-10	$13.12	$13.12	$13.12	$13.12	$12.26	200
2017-11-09	$12.92	$12.92	$12.92	$12.92	$12.08	531
2017-11-08	$13.00	$13.00	$13.00	$13.00	$12.15	142
2017-11-07	$13.11	$13.23	$13.11	$13.20	$12.34	2,775
2017-11-06	$13.15	$13.20	$13.15	$13.20	$12.34	1,746
2017-11-03	$13.04	$13.21	$13.04	$13.21	$12.35	370
2017-11-02	$13.01	$13.01	$13.01	$13.01	$12.16	688
2017-11-01	$13.08	$13.08	$13.08	$13.08	$12.22	3,000
2017-10-31	$12.91	$13.08	$12.91	$13.08	$12.23	1,296
2017-10-30	$12.95	$12.95	$12.95	$12.95	$12.10	200
2017-10-27	$12.97	$12.99	$12.97	$12.99	$12.14	785
2017-10-26	$12.69	$12.75	$12.69	$12.75	$11.92	531
2017-10-25	$12.59	$12.59	$12.59	$12.59	$11.77	204
2017-10-24	$12.62	$12.62	$12.62	$12.62	$11.79	3,047
2017-10-23	$12.59	$12.59	$12.40	$12.40	$11.59	566
2017-10-20	$12.63	$12.66	$12.63	$12.66	$11.83	378
2017-10-19	$12.56	$12.58	$12.47	$12.58	$11.76	1,687
2017-10-18	$12.57	$12.74	$12.57	$12.74	$11.91	9,104
2017-10-17	$12.58	$12.65	$12.45	$12.65	$11.82	9,935
2017-10-16	$12.85	$12.89	$12.85	$12.89	$12.05	456
2017-10-13	$13.05	$13.05	$13.05	$13.05	$12.20	27
2017-10-12	$13.05	$13.05	$13.05	$13.05	$12.20	916
2017-10-11	$12.75	$13.00	$12.75	$13.00	$12.15	423
2017-10-10	$12.75	$12.75	$12.75	$12.75	$11.92	216
2017-10-09	$12.55	$12.61	$12.55	$12.61	$11.79	645
2017-10-06	$12.16	$12.16	$12.16	$12.16	$11.37	5,595
2017-10-05	$12.35	$12.35	$12.35	$12.35	$11.54	305
2017-10-04	$12.34	$12.34	$12.00	$12.00	$11.22	5,870
2017-10-03	$12.16	$12.35	$12.16	$12.35	$11.54	4,135
2017-09-29	$11.92	$11.92	$11.92	$11.92	$11.14	134
2017-09-28	$11.85	$11.85	$11.85	$11.85	$11.08	109
2017-09-27	$11.70	$11.70	$11.70	$11.70	$10.94	510
2017-09-26	$11.75	$11.75	$11.75	$11.75	$10.98	15
2017-09-25	$11.75	$11.75	$11.75	$11.75	$10.98	15
2017-09-22	$11.75	$11.75	$11.75	$11.75	$10.98	2
2017-09-21	$11.75	$11.75	$11.75	$11.75	$10.98	199
2017-09-20	$11.85	$11.86	$11.85	$11.86	$11.08	200
2017-09-19	$11.50	$11.50	$11.50	$11.50	$10.75	135
2017-09-18	$11.85	$11.86	$11.67	$11.68	$10.92	2,508
2017-09-15	$11.85	$11.85	$11.85	$11.85	$11.08	553
2017-09-14	$11.80	$11.95	$11.80	$11.95	$11.17	200
2017-09-13	$11.75	$11.75	$11.75	$11.75	$10.98	0
2017-09-12	$11.75	$11.75	$11.75	$11.75	$10.98	0
2017-09-08	$11.75	$11.75	$11.75	$11.75	$10.98	136
2017-09-07	$11.70	$11.70	$11.70	$11.70	$10.94	154
2017-09-06	$11.55	$11.55	$11.55	$11.55	$10.80	14
2017-09-05	$11.55	$11.55	$11.55	$11.55	$10.80	551
2017-08-31	$11.67	$11.67	$11.67	$11.67	$10.91	7
2017-08-30	$11.67	$11.67	$11.67	$11.67	$10.91	0
2017-08-29	$11.67	$11.67	$11.67	$11.67	$10.91	11
2017-08-28	$11.67	$11.67	$11.67	$11.67	$10.91	47
2017-08-25	$11.67	$11.67	$11.67	$11.67	$10.91	273
2017-08-24	$11.60	$11.60	$11.60	$11.60	$10.84	0
2017-08-23	$11.60	$11.60	$11.60	$11.60	$10.84	149
2017-08-22	$11.55	$11.55	$11.55	$11.55	$10.80	19
2017-08-21	$11.55	$11.55	$11.55	$11.55	$10.80	462
2017-08-18	$11.55	$11.55	$11.55	$11.55	$10.80	413
2017-08-17	$11.45	$11.70	$11.45	$11.70	$10.94	908
2017-08-16	$11.22	$11.22	$11.22	$11.22	$10.49	238
2017-08-15	$11.26	$11.33	$11.11	$11.13	$10.40	965
2017-08-14	$11.44	$11.44	$11.20	$11.20	$10.47	720
2017-08-11	$11.28	$11.30	$11.28	$11.30	$10.56	846
2017-08-10	$11.75	$11.75	$11.75	$11.75	$10.98	11
2017-08-09	$11.75	$11.75	$11.75	$11.75	$10.98	0
2017-08-08	$11.75	$11.75	$11.75	$11.75	$10.98	202
2017-08-07	$11.68	$11.70	$11.68	$11.70	$10.94	5,576
2017-08-04	$11.53	$11.64	$11.53	$11.64	$10.87	331
2017-08-03	$11.60	$11.60	$11.60	$11.60	$10.84	688
2017-08-02	$11.53	$11.53	$11.53	$11.53	$10.60	220
2017-08-01	$11.55	$11.87	$11.46	$11.46	$10.54	1,029
2017-07-31	$11.67	$11.84	$11.48	$11.84	$10.88	9,406
2017-07-28	$11.68	$11.68	$11.68	$11.68	$10.74	2,372
2017-07-27	$11.61	$11.61	$11.61	$11.61	$10.67	404
2017-07-26	$11.68	$11.68	$11.52	$11.52	$10.59	956
2017-07-25	$11.60	$11.60	$11.53	$11.53	$10.60	368
2017-07-24	$11.50	$11.51	$11.45	$11.45	$10.53	2,207
2017-07-21	$11.78	$11.78	$11.78	$11.78	$10.83	520
2017-07-20	$11.81	$11.81	$11.80	$11.80	$10.85	390
2017-07-19	$12.00	$12.09	$12.00	$12.09	$11.11	552
2017-07-18	$11.94	$11.94	$11.94	$11.94	$10.98	118
2017-07-17	$11.86	$11.86	$11.86	$11.86	$10.90	703
2017-07-14	$11.80	$11.80	$11.80	$11.80	$10.85	330
2017-07-13	$11.66	$11.69	$11.66	$11.69	$10.75	1,298
2017-07-12	$11.53	$11.53	$11.53	$11.53	$10.60	249
2017-07-11	$11.43	$11.43	$11.43	$11.43	$10.51	74
2017-07-10	$11.43	$11.43	$11.43	$11.43	$10.51	1,156
2017-07-07	$11.48	$11.48	$11.48	$11.48	$10.55	0
2017-07-06	$11.48	$11.48	$11.48	$11.48	$10.55	200
2017-07-05	$11.80	$11.80	$11.80	$11.80	$10.85	12
2017-07-03	$11.80	$11.80	$11.80	$11.80	$10.85	13
2017-06-30	$11.72	$11.80	$11.72	$11.80	$10.85	2,420
2017-06-29	$11.65	$11.69	$11.65	$11.69	$10.75	871
2017-06-28	$11.89	$11.89	$11.89	$11.89	$10.93	1,218
2017-06-27	$11.88	$11.96	$11.82	$11.96	$10.99	1,421
2017-06-26	$11.85	$11.85	$11.80	$11.80	$10.85	4,803
2017-06-23	$11.72	$11.72	$11.72	$11.72	$10.77	0
2017-06-22	$11.72	$11.72	$11.72	$11.72	$10.77	0
2017-06-21	$11.72	$11.72	$11.72	$11.72	$10.77	1,085
2017-06-20	$11.84	$11.84	$11.81	$11.81	$10.86	248
2017-06-19	$11.73	$11.75	$11.73	$11.75	$10.80	1,632
2017-06-16	$11.48	$11.48	$11.48	$11.48	$10.55	0
2017-06-15	$11.17	$11.48	$11.17	$11.48	$10.55	1,557
2017-06-14	$11.65	$11.65	$11.65	$11.65	$10.71	245
2017-06-13	$11.49	$11.62	$11.49	$11.62	$10.68	927
2017-06-12	$11.25	$11.25	$11.25	$11.25	$10.34	100
2017-06-09	$11.20	$11.29	$11.20	$11.29	$10.38	1,201
2017-06-08	$11.20	$11.20	$11.20	$11.20	$10.30	127
2017-06-07	$11.06	$11.06	$11.06	$11.06	$10.17	38
2017-06-06	$11.05	$11.06	$11.05	$11.06	$10.17	745
2017-06-05	$11.25	$11.25	$11.25	$11.25	$10.34	0
2017-06-02	$11.26	$11.26	$11.25	$11.25	$10.34	4,012
2017-06-01	$10.84	$10.84	$10.84	$10.84	$9.97	173
2017-05-31	$10.94	$10.95	$10.72	$10.72	$9.85	1,998
2017-05-30	$10.90	$10.90	$10.90	$10.90	$10.02	276
2017-05-26	$10.87	$10.87	$10.87	$10.87	$9.99	68
2017-05-25	$10.86	$10.87	$10.86	$10.87	$9.99	3,162
2017-05-24	$10.89	$10.95	$10.89	$10.95	$10.07	465
2017-05-23	$10.78	$10.78	$10.78	$10.78	$9.91	254
2017-05-22	$10.85	$10.98	$10.80	$10.98	$10.09	3,620
2017-05-19	$10.80	$10.94	$10.80	$10.94	$10.06	2,649
2017-05-18	$10.55	$10.57	$10.55	$10.57	$9.72	3,804
2017-05-17	$10.70	$10.70	$10.70	$10.70	$9.84	2,270
2017-05-16	$10.75	$10.80	$10.75	$10.80	$9.93	471
2017-05-15	$10.53	$10.82	$10.53	$10.81	$9.94	5,449
2017-05-12	$10.14	$10.14	$10.14	$10.14	$9.32	1,782
2017-05-11	$10.45	$10.45	$10.45	$10.45	$9.61	446
2017-05-10	$10.37	$10.38	$10.37	$10.38	$9.54	1,210
2017-05-09	$10.28	$10.28	$10.28	$10.28	$9.45	1,152
2017-05-08	$10.35	$10.35	$10.35	$10.35	$9.51	1,202
2017-05-05	$10.57	$10.77	$10.57	$10.77	$9.90	9,246
2017-05-04	$10.53	$10.54	$10.53	$10.54	$9.69	16,280
2017-05-03	$10.30	$10.30	$10.30	$10.30	$9.47	202
2017-05-02	$10.32	$10.32	$10.32	$10.32	$9.49	1,844
2017-05-01	$10.35	$10.35	$10.35	$10.35	$9.51	602
2017-04-28	$10.17	$10.17	$10.17	$10.17	$9.35	796
2017-04-27	$10.09	$10.20	$10.09	$10.20	$9.38	578
2017-04-26	$10.00	$10.04	$10.00	$10.04	$9.23	860
2017-04-25	$9.98	$9.98	$9.98	$9.98	$9.17	20
2017-04-24	$9.98	$9.98	$9.98	$9.98	$9.17	216
2017-04-21	$10.00	$10.00	$10.00	$10.00	$9.19	6
2017-04-20	$9.86	$10.00	$9.86	$10.00	$9.19	278
2017-04-19	$9.99	$9.99	$9.99	$9.99	$9.18	541
2017-04-18	$9.87	$10.05	$9.85	$10.05	$9.24	633
2017-04-17	$10.30	$10.37	$9.71	$10.37	$9.53	20,269
2017-04-13	$9.92	$9.92	$9.92	$9.92	$9.12	0
2017-04-12	$9.90	$9.93	$9.89	$9.92	$9.12	972
2017-04-11	$9.90	$9.99	$9.90	$9.99	$9.18	900
2017-04-10	$9.81	$9.81	$9.81	$9.81	$9.02	0
2017-04-07	$9.81	$9.81	$9.81	$9.81	$9.02	0
2017-04-06	$9.81	$9.81	$9.81	$9.81	$9.02	0
2017-04-05	$9.81	$9.81	$9.80	$9.81	$9.02	420
2017-04-04	$9.64	$9.64	$9.64	$9.64	$8.86	143
2017-04-03	$9.83	$9.83	$9.80	$9.80	$9.01	1,437
2017-03-31	$9.52	$9.52	$9.52	$9.52	$8.75	0
2017-03-30	$9.46	$9.52	$9.46	$9.52	$8.75	1,385
2017-03-29	$9.57	$9.66	$9.55	$9.62	$8.84	20,901
2017-03-28	$9.77	$9.78	$9.67	$9.76	$8.97	19,042
2017-03-27	$9.75	$9.75	$9.70	$9.71	$8.93	30,206
2017-03-24	$9.50	$9.50	$9.50	$9.50	$8.73	0
2017-03-23	$9.50	$9.50	$9.50	$9.50	$8.73	0
2017-03-22	$9.50	$9.50	$9.50	$9.50	$8.73	0
2017-03-21	$9.47	$9.50	$9.47	$9.50	$8.73	699
2017-03-20	$9.50	$9.59	$9.44	$9.44	$8.68	745
2017-03-17	$9.65	$9.65	$9.65	$9.65	$8.87	270
2017-03-16	$9.37	$9.43	$9.37	$9.43	$8.67	350
2017-03-15	$9.11	$9.11	$9.11	$9.11	$8.37	0
2017-03-14	$9.11	$9.11	$9.11	$9.11	$8.37	600
2017-03-13	$9.06	$9.06	$9.06	$9.06	$8.33	3,481
2017-03-10	$8.79	$8.79	$8.79	$8.79	$8.08	0
2017-03-09	$8.79	$8.79	$8.79	$8.79	$8.08	0
2017-03-08	$8.79	$8.79	$8.79	$8.79	$8.08	1,400
2017-03-07	$8.79	$8.79	$8.79	$8.79	$8.08	0
2017-03-06	$8.79	$8.79	$8.79	$8.79	$8.08	0
2017-03-03	$8.79	$8.79	$8.79	$8.79	$8.08	116
2017-03-02	$9.00	$9.00	$9.00	$9.00	$8.27	0
2017-03-01	$8.69	$9.00	$8.69	$9.00	$8.27	3,039
2017-02-28	$8.88	$8.88	$8.88	$8.88	$8.16	0
2017-02-27	$9.00	$9.00	$8.88	$8.88	$8.16	328
2017-02-24	$8.81	$8.81	$8.81	$8.81	$8.10	453
2017-02-23	$8.92	$8.92	$8.92	$8.92	$8.20	0
2017-02-22	$8.92	$8.92	$8.92	$8.92	$8.20	100
2017-02-21	$9.14	$9.14	$9.14	$9.14	$8.40	0
2017-02-17	$9.14	$9.14	$9.14	$9.14	$8.40	160
2017-02-16	$9.11	$9.11	$9.11	$9.11	$8.37	100
2017-02-15	$9.11	$9.11	$9.10	$9.10	$8.37	2,750
2017-02-14	$9.00	$9.00	$9.00	$9.00	$8.27	1,000
2017-02-13	$9.25	$9.25	$9.25	$9.25	$8.50	0
2017-02-10	$9.25	$9.25	$9.25	$9.25	$8.50	0
2017-02-09	$9.25	$9.25	$9.25	$9.25	$8.50	0
2017-02-08	$9.25	$9.25	$9.25	$9.25	$8.50	0
2017-02-07	$9.25	$9.25	$9.25	$9.25	$8.50	554
2017-02-06	$9.24	$9.24	$9.24	$9.24	$8.49	127
2017-02-03	$9.10	$9.10	$9.10	$9.10	$8.37	0
2017-02-02	$9.10	$9.10	$9.10	$9.10	$8.37	0
2017-02-01	$9.10	$9.10	$9.10	$9.10	$8.37	415
2017-01-31	$8.99	$8.99	$8.99	$8.99	$8.26	799
2017-01-30	$9.00	$9.06	$8.96	$8.96	$8.24	1,726
2017-01-27	$8.96	$9.30	$8.96	$9.30	$8.55	1,473
2017-01-26	$9.00	$9.00	$9.00	$9.00	$8.27	251
2017-01-25	$9.10	$9.10	$9.10	$9.10	$8.37	0
2017-01-24	$9.10	$9.10	$9.10	$9.10	$8.37	0
2017-01-23	$9.10	$9.10	$9.10	$9.10	$8.37	0
2017-01-20	$9.10	$9.10	$9.10	$9.10	$8.37	144
2017-01-19	$9.21	$9.23	$9.21	$9.23	$8.48	423
2017-01-18	$8.70	$8.70	$8.56	$8.56	$7.87	484
2017-01-17	$8.52	$8.52	$8.52	$8.52	$7.83	0
2017-01-13	$8.52	$8.52	$8.52	$8.52	$7.83	333
2017-01-12	$8.40	$8.40	$8.30	$8.30	$7.63	1,273
2017-01-11	$8.30	$8.30	$8.30	$8.30	$7.63	494
2017-01-10	$8.23	$8.23	$8.23	$8.23	$7.57	301
2017-01-09	$8.36	$8.36	$8.36	$8.36	$7.69	248,534
2017-01-06	$8.37	$8.58	$8.32	$8.58	$7.89	24,028
2017-01-05	$8.50	$8.62	$8.41	$8.41	$7.73	3,110
2017-01-04	$8.42	$8.42	$8.29	$8.29	$7.62	676
2017-01-03	$8.31	$8.31	$8.30	$8.30	$7.63	1,067
2016-12-30	$8.54	$8.54	$8.32	$8.32	$7.65	1,151
2016-12-29	$8.27	$8.55	$8.27	$8.28	$7.61	2,242
2016-12-28	$8.24	$8.24	$8.21	$8.21	$7.55	434
2016-12-27	$8.30	$8.31	$8.30	$8.31	$7.64	436
2016-12-23	$8.51	$8.51	$8.26	$8.38	$7.70	1,177
2016-12-22	$8.34	$8.34	$8.34	$8.34	$7.67	461
2016-12-21	$8.27	$8.47	$8.27	$8.47	$7.79	766
2016-12-20	$8.35	$8.40	$8.28	$8.40	$7.72	722
2016-12-19	$8.41	$8.41	$8.21	$8.21	$7.55	1,019
2016-12-16	$8.24	$8.54	$8.20	$8.20	$7.54	1,474
2016-12-15	$8.16	$8.16	$8.16	$8.16	$7.50	1,612
2016-12-14	$8.37	$8.76	$8.28	$8.28	$7.61	10,224
2016-12-13	$8.55	$8.73	$8.47	$8.73	$8.03	955
2016-12-12	$8.69	$8.69	$8.69	$8.69	$7.99	987
2016-12-09	$8.30	$8.30	$8.30	$8.30	$7.63	944
2016-12-08	$8.35	$8.50	$8.24	$8.50	$7.81	1,435
2016-12-07	$8.40	$8.66	$8.40	$8.66	$7.96	2,461
2016-12-06	$8.20	$8.20	$8.20	$8.20	$7.54	86
2016-12-05	$8.30	$8.30	$8.20	$8.20	$7.54	1,085
2016-12-02	$8.29	$8.29	$8.11	$8.11	$7.46	553
2016-12-01	$8.09	$8.11	$8.09	$8.11	$7.46	1,496
2016-11-30	$8.36	$8.39	$8.28	$8.28	$7.61	2,381
2016-11-29	$8.35	$8.43	$8.25	$8.25	$7.58	1,236
2016-11-28	$8.36	$8.37	$8.09	$8.09	$7.44	4,889
2016-11-25	$8.23	$8.40	$8.23	$8.40	$7.72	363
2016-11-23	$7.71	$7.97	$7.70	$7.97	$7.33	625
2016-11-22	$7.94	$8.05	$7.78	$7.78	$7.15	951
2016-11-21	$8.06	$8.08	$8.00	$8.08	$7.43	965
2016-11-18	$7.80	$7.80	$7.69	$7.69	$7.07	961
2016-11-17	$7.84	$7.98	$7.84	$7.98	$7.34	270
2016-11-16	$7.60	$7.60	$7.60	$7.60	$6.99	111
2016-11-15	$7.55	$7.60	$7.41	$7.60	$6.99	532
2016-11-14	$7.52	$7.60	$7.46	$7.60	$6.99	667
2016-11-11	$7.75	$7.75	$7.75	$7.75	$7.12	280
2016-11-10	$7.61	$7.80	$7.61	$7.80	$7.17	406
2016-11-09	$8.10	$8.10	$8.10	$8.10	$7.45	242
2016-11-08	$8.02	$8.02	$8.02	$8.02	$7.37	1,280
2016-11-07	$7.83	$8.10	$7.83	$7.90	$7.26	497
2016-11-04	$7.87	$8.06	$7.87	$8.05	$7.40	610
2016-11-03	$8.13	$8.13	$8.13	$8.13	$7.47	223
2016-11-02	$7.98	$7.98	$7.98	$7.98	$7.34	96
2016-11-01	$8.05	$8.05	$7.98	$7.98	$7.34	590
2016-10-31	$7.92	$7.92	$7.92	$7.92	$7.28	116
2016-10-28	$8.30	$8.30	$8.30	$8.30	$7.63	408
2016-10-27	$8.17	$8.23	$7.99	$7.99	$7.35	581
2016-10-26	$8.22	$8.22	$8.22	$8.22	$7.56	157
2016-10-25	$8.20	$8.40	$8.11	$8.40	$7.72	1,028
2016-10-24	$8.22	$8.22	$8.22	$8.22	$7.56	1,381
2016-10-21	$8.49	$8.49	$8.49	$8.49	$7.80	510
2016-10-20	$8.70	$8.70	$8.41	$8.41	$7.73	254
2016-10-19	$8.68	$8.68	$8.68	$8.68	$7.98	1,071
2016-10-18	$8.31	$8.31	$8.31	$8.31	$7.64	336
2016-10-17	$8.31	$8.31	$8.31	$8.31	$7.64	7
2016-10-14	$8.29	$8.33	$8.17	$8.31	$7.64	2,333
2016-10-13	$8.34	$8.34	$8.34	$8.34	$7.67	436
2016-10-12	$8.08	$8.29	$8.08	$8.29	$7.62	1,911
2016-10-11	$8.15	$8.15	$8.15	$8.15	$7.49	222
2016-10-10	$8.40	$8.40	$8.40	$8.40	$7.72	43
2016-10-07	$8.40	$8.40	$8.40	$8.40	$7.72	123
2016-10-06	$8.39	$8.40	$8.39	$8.40	$7.72	284
2016-10-05	$8.50	$8.50	$8.45	$8.45	$7.61	818
2016-10-04	$8.55	$8.55	$8.35	$8.35	$7.52	1,804
2016-10-03	$8.68	$8.68	$8.68	$8.68	$7.81	1,655
2016-09-30	$8.70	$8.70	$8.70	$8.70	$7.83	323
2016-09-29	$8.55	$8.55	$8.24	$8.24	$7.42	886
2016-09-28	$8.75	$8.75	$8.48	$8.48	$7.63	2,488
2016-09-27	$8.75	$8.75	$8.75	$8.75	$7.88	22
2016-09-26	$8.43	$8.75	$8.43	$8.75	$7.88	323
2016-09-23	$8.68	$8.70	$8.39	$8.70	$7.83	494
2016-09-22	$8.63	$8.63	$8.40	$8.40	$7.56	242
2016-09-21	$8.31	$8.31	$8.31	$8.31	$7.48	98
2016-09-20	$8.31	$8.31	$8.31	$8.31	$7.48	13,675
2016-09-19	$8.29	$8.29	$8.29	$8.29	$7.46	117
2016-09-16	$8.04	$8.38	$8.04	$8.38	$7.54	467
2016-09-15	$8.08	$8.08	$8.08	$8.08	$7.27	538
2016-09-14	$8.40	$8.40	$8.40	$8.40	$7.56	270
2016-09-13	$8.42	$8.50	$8.16	$8.50	$7.65	676
2016-09-12	$8.73	$8.73	$8.73	$8.73	$7.86	414
2016-09-09	$8.43	$8.60	$8.43	$8.60	$7.74	750
2016-09-08	$8.71	$8.71	$8.55	$8.55	$7.70	789
2016-09-07	$9.03	$9.03	$9.00	$9.02	$8.12	338
2016-09-06	$8.81	$8.81	$8.81	$8.81	$7.92	209
2016-09-02	$8.70	$9.00	$8.63	$9.00	$8.10	2,866
2016-09-01	$8.73	$8.76	$8.73	$8.76	$7.88	604
2016-08-31	$8.90	$8.90	$8.88	$8.89	$8.00	2,356
2016-08-30	$9.10	$9.10	$9.02	$9.02	$8.11	830
2016-08-29	$9.10	$9.18	$9.10	$9.18	$8.26	978
2016-08-26	$8.77	$8.77	$8.77	$8.77	$7.89	71
2016-08-25	$8.77	$9.10	$8.77	$8.77	$7.89	3,458
2016-08-24	$8.92	$8.92	$8.92	$8.92	$8.03	59
2016-08-23	$8.93	$8.93	$8.92	$8.92	$8.03	703
2016-08-22	$9.01	$9.01	$8.98	$8.98	$8.08	1,893
2016-08-19	$9.00	$9.00	$9.00	$9.00	$8.10	283
2016-08-18	$8.76	$8.81	$8.76	$8.81	$7.93	467
2016-08-17	$8.95	$8.95	$8.95	$8.95	$8.06	502
2016-08-16	$8.49	$9.18	$8.49	$9.18	$8.26	1,259
2016-08-15	$8.54	$8.54	$8.54	$8.54	$7.69	150
2016-08-12	$8.46	$8.90	$8.46	$8.49	$7.64	1,168
2016-08-11	$8.43	$8.43	$8.43	$8.43	$7.59	58
2016-08-10	$8.61	$8.72	$8.61	$8.61	$7.59	2,814
2016-08-09	$8.61	$8.64	$8.61	$8.64	$7.61	1,051
2016-08-08	$8.49	$8.54	$8.44	$8.54	$7.53	817
2016-08-05	$8.48	$8.48	$8.48	$8.48	$7.47	0
2016-08-04	$8.48	$8.48	$8.48	$8.48	$7.47	41
2016-08-03	$8.38	$8.48	$8.38	$8.48	$7.47	588
2016-08-02	$8.58	$8.58	$8.46	$8.46	$7.46	349
2016-08-01	$8.60	$8.60	$8.60	$8.60	$7.58	498
2016-07-29	$8.66	$8.66	$8.66	$8.66	$7.63	97
2016-07-28	$8.53	$8.66	$8.53	$8.66	$7.63	520
2016-07-27	$8.48	$8.52	$8.42	$8.52	$7.51	1,931
2016-07-26	$8.37	$8.37	$8.34	$8.34	$7.35	358
2016-07-25	$8.35	$8.44	$8.35	$8.44	$7.44	1,385
2016-07-22	$8.43	$8.43	$8.32	$8.43	$7.43	1,070
2016-07-21	$8.36	$8.36	$8.26	$8.26	$7.28	538
2016-07-20	$8.40	$8.40	$8.31	$8.31	$7.32	390
2016-07-19	$8.46	$8.50	$8.46	$8.50	$7.49	462
2016-07-18	$8.46	$8.58	$8.46	$8.46	$7.46	724
2016-07-15	$8.50	$8.66	$8.50	$8.66	$7.63	2,679
2016-07-14	$8.62	$8.65	$8.59	$8.59	$7.57	611
2016-07-13	$8.55	$8.55	$8.55	$8.55	$7.54	212
2016-07-12	$8.76	$8.76	$8.63	$8.63	$7.61	923
2016-07-11	$8.62	$8.78	$8.62	$8.78	$7.74	1,314
2016-07-08	$8.59	$8.59	$8.59	$8.59	$7.57	116
2016-07-07	$8.38	$8.54	$8.38	$8.46	$7.45	993
2016-07-06	$8.52	$8.52	$8.43	$8.43	$7.43	328
2016-07-05	$8.62	$8.62	$8.52	$8.52	$7.51	444
2016-07-01	$8.77	$8.77	$8.65	$8.65	$7.62	783
2016-06-30	$8.53	$8.53	$8.51	$8.51	$7.50	883
2016-06-29	$8.17	$8.17	$8.17	$8.17	$7.20	480
2016-06-28	$7.92	$7.98	$7.89	$7.98	$7.03	64,743
2016-06-27	$7.98	$8.04	$7.79	$7.79	$6.87	6,231
2016-06-24	$8.25	$8.25	$7.97	$7.97	$7.02	15,243
2016-06-23	$8.48	$8.59	$8.48	$8.59	$7.57	1,275
2016-06-22	$8.46	$8.46	$8.46	$8.46	$7.46	1,445
2016-06-21	$8.27	$8.50	$8.27	$8.50	$7.49	622
2016-06-20	$8.31	$8.37	$8.31	$8.37	$7.38	784
2016-06-17	$7.96	$8.10	$7.96	$7.99	$7.04	4,788
2016-06-16	$7.85	$8.14	$7.85	$8.14	$7.17	1,446
2016-06-15	$8.16	$8.16	$8.15	$8.15	$7.18	1,862
2016-06-14	$8.03	$8.09	$7.94	$7.94	$7.00	1,093
2016-06-13	$8.21	$8.21	$8.02	$8.02	$7.07	1,053
2016-06-10	$8.19	$8.19	$8.19	$8.19	$7.22	724
2016-06-09	$8.49	$8.49	$8.48	$8.48	$7.47	858
2016-06-08	$8.69	$8.83	$8.69	$8.83	$7.78	2,181
2016-06-07	$8.73	$8.73	$8.73	$8.73	$7.69	114
2016-06-06	$8.64	$8.73	$8.64	$8.73	$7.69	673
2016-06-03	$8.56	$8.73	$8.56	$8.73	$7.69	1,823
2016-06-02	$8.57	$8.57	$8.45	$8.50	$7.49	419
2016-06-01	$8.58	$8.63	$8.53	$8.63	$7.61	1,733
2016-05-31	$8.29	$8.29	$8.29	$8.29	$7.31	31
2016-05-27	$8.23	$8.29	$8.23	$8.29	$7.31	1,612
2016-05-26	$8.35	$8.35	$8.35	$8.35	$7.36	292
2016-05-25	$8.05	$8.05	$8.05	$8.05	$7.09	0
2016-05-24	$8.11	$8.11	$8.05	$8.05	$7.09	1,683
2016-05-23	$8.02	$8.13	$8.02	$8.07	$7.11	1,767
2016-05-20	$8.18	$8.18	$8.05	$8.05	$7.09	759
2016-05-19	$7.98	$8.08	$7.98	$8.08	$7.12	818
2016-05-18	$7.98	$7.98	$7.98	$7.98	$7.03	326
2016-05-17	$8.07	$8.07	$8.01	$8.01	$7.06	4,744
2016-05-16	$7.95	$8.15	$7.95	$8.15	$7.18	1,480
2016-05-13	$8.03	$8.03	$8.03	$8.03	$7.08	260
2016-05-12	$8.26	$8.26	$8.26	$8.26	$7.28	286
2016-05-11	$8.25	$8.32	$8.25	$8.30	$7.31	1,510
2016-05-10	$8.30	$8.37	$8.30	$8.37	$7.38	1,713
2016-05-09	$8.38	$8.38	$8.28	$8.28	$7.30	1,121
2016-05-06	$8.30	$8.31	$8.21	$8.21	$7.23	2,128
2016-05-05	$8.15	$8.21	$8.15	$8.21	$7.24	892
2016-05-04	$8.22	$8.22	$8.09	$8.21	$7.24	986
2016-05-03	$8.12	$8.26	$8.12	$8.25	$7.27	844
2016-05-02	$8.38	$8.38	$8.38	$8.38	$7.39	212
2016-04-29	$8.30	$8.39	$8.27	$8.39	$7.39	1,683
2016-04-28	$8.30	$8.37	$8.24	$8.37	$7.38	1,518
2016-04-27	$8.55	$8.55	$8.45	$8.52	$7.51	2,317
2016-04-26	$8.43	$8.43	$8.43	$8.43	$7.43	545
2016-04-25	$8.43	$8.43	$8.43	$8.43	$7.43	1,260
2016-04-22	$8.33	$8.44	$8.28	$8.28	$7.30	1,593
2016-04-21	$8.31	$8.32	$8.31	$8.32	$7.33	993
2016-04-20	$8.48	$8.52	$8.38	$8.38	$7.39	2,066
2016-04-19	$8.49	$8.65	$8.48	$8.48	$7.47	771
2016-04-18	$7.78	$7.84	$7.78	$7.84	$6.91	4,298
2016-04-15	$7.78	$7.84	$7.77	$7.79	$6.87	978
2016-04-14	$7.87	$7.87	$7.76	$7.76	$6.84	4,458
2016-04-13	$7.61	$7.72	$7.61	$7.72	$6.80	2,810
2016-04-12	$7.70	$7.70	$7.60	$7.70	$6.79	1,908
2016-04-11	$7.58	$7.58	$7.58	$7.58	$6.68	539
2016-04-08	$7.56	$7.58	$7.56	$7.58	$6.68	591
2016-04-07	$7.48	$7.58	$7.48	$7.58	$6.68	3,013
2016-04-06	$7.52	$7.54	$7.48	$7.54	$6.64	1,553
2016-04-05	$7.40	$7.40	$7.38	$7.40	$6.52	1,885
2016-04-04	$7.48	$7.53	$7.43	$7.53	$6.64	735
2016-04-01	$7.41	$7.53	$7.41	$7.50	$6.61	2,020
2016-03-31	$7.61	$7.61	$7.45	$7.45	$6.57	385
2016-03-30	$7.54	$7.70	$7.54	$7.70	$6.79	1,883
2016-03-29	$7.50	$7.50	$7.50	$7.50	$6.61	248
2016-03-28	$7.40	$7.40	$7.40	$7.40	$6.52	519
2016-03-24	$7.16	$7.33	$7.16	$7.20	$6.35	1,655
2016-03-23	$7.50	$7.50	$7.38	$7.40	$6.52	2,504
2016-03-22	$7.21	$7.28	$7.15	$7.28	$6.42	2,130
2016-03-21	$7.28	$7.28	$7.18	$7.28	$6.42	1,077
2016-03-18	$7.19	$7.28	$7.16	$7.16	$6.31	3,531
2016-03-17	$7.31	$7.35	$7.31	$7.35	$6.48	1,164
2016-03-16	$7.06	$7.36	$7.06	$7.36	$6.49	1,427
2016-03-15	$7.15	$7.36	$7.15	$7.36	$6.49	991
2016-03-14	$7.25	$7.25	$7.25	$7.25	$6.39	441
2016-03-11	$7.15	$7.30	$7.15	$7.30	$6.43	826
2016-03-10	$7.21	$7.21	$7.21	$7.21	$6.35	805
2016-03-09	$6.99	$7.11	$6.99	$7.11	$6.27	459
2016-03-08	$6.91	$7.02	$6.91	$7.02	$6.19	460
2016-03-07	$7.01	$7.01	$7.01	$7.01	$6.18	163
2016-03-04	$7.07	$7.13	$7.00	$7.13	$6.28	415
2016-03-03	$6.91	$7.00	$6.82	$7.00	$6.17	1,540
2016-03-02	$6.87	$6.87	$6.87	$6.87	$6.05	165
2016-03-01	$7.03	$7.03	$7.03	$7.03	$6.20	242
2016-02-29	$6.85	$6.95	$6.85	$6.95	$6.12	4,887
2016-02-26	$7.08	$7.12	$7.08	$7.12	$6.27	3,701
2016-02-25	$7.04	$7.09	$6.92	$7.09	$6.25	15,585
2016-02-24	$6.88	$7.00	$6.80	$7.00	$6.17	2,890
2016-02-23	$6.92	$7.04	$6.89	$6.89	$6.07	2,137
2016-02-22	$7.03	$7.03	$7.00	$7.03	$6.20	7,683
2016-02-19	$6.89	$7.07	$6.89	$7.07	$6.23	1,581
2016-02-18	$6.97	$7.01	$6.92	$7.01	$6.18	2,859
2016-02-17	$6.80	$6.82	$6.78	$6.78	$5.98	3,029
2016-02-16	$6.67	$6.82	$6.67	$6.82	$6.01	1,127
2016-02-12	$6.68	$6.68	$6.52	$6.52	$5.75	2,316
2016-02-11	$6.69	$6.74	$6.51	$6.51	$5.74	1,696
2016-02-10	$6.82	$6.85	$6.67	$6.67	$5.88	935
2016-02-09	$6.65	$6.91	$6.65	$6.65	$5.86	1,703
2016-02-08	$6.83	$6.94	$6.80	$6.94	$6.12	14,019
2016-02-05	$7.29	$7.29	$7.12	$7.12	$6.27	6,008
2016-02-04	$7.42	$7.54	$7.42	$7.54	$6.64	2,140
2016-02-03	$7.24	$7.44	$7.24	$7.44	$6.56	2,672
2016-02-02	$7.16	$7.33	$7.16	$7.33	$6.46	2,317
2016-02-01	$7.24	$7.31	$7.24	$7.31	$6.44	941
2016-01-29	$7.24	$7.24	$7.24	$7.24	$6.38	675
2016-01-28	$7.21	$7.23	$7.21	$7.23	$6.37	1,563
2016-01-27	$7.05	$7.05	$7.05	$7.05	$6.21	1,704
2016-01-26	$7.05	$7.05	$7.05	$7.05	$6.21	1,192
2016-01-25	$6.92	$6.92	$6.92	$6.92	$6.10	50
2016-01-22	$6.92	$6.92	$6.90	$6.92	$6.10	3,927
2016-01-21	$6.86	$6.92	$6.61	$6.61	$5.83	3,613
2016-01-20	$6.49	$6.70	$6.49	$6.70	$5.90	3,325
2016-01-19	$6.62	$6.75	$6.62	$6.67	$5.88	2,942
2016-01-15	$6.74	$6.74	$6.70	$6.71	$5.91	2,335
2016-01-14	$6.75	$6.90	$6.63	$6.63	$5.84	1,858
2016-01-13	$6.84	$6.84	$6.65	$6.65	$5.86	3,010
2016-01-12	$6.66	$6.84	$6.66	$6.75	$5.95	1,476
2016-01-11	$6.78	$6.79	$6.78	$6.79	$5.98	1,338
2016-01-08	$6.75	$6.82	$6.75	$6.82	$6.01	1,092
2016-01-07	$6.74	$6.76	$6.74	$6.76	$5.96	447
2016-01-06	$6.84	$6.94	$6.84	$6.94	$6.12	1,336
2016-01-05	$7.04	$7.04	$6.80	$6.83	$6.02	3,433
2016-01-04	$7.07	$7.13	$7.00	$7.08	$6.24	7,204
2015-12-31	$7.27	$7.27	$7.27	$7.27	$6.41	559
2015-12-30	$7.36	$7.38	$7.34	$7.34	$6.47	843
2015-12-29	$7.18	$7.29	$7.18	$7.27	$6.41	705
2015-12-28	$7.35	$7.39	$7.24	$7.39	$6.51	1,015
2015-12-24	$7.24	$7.24	$7.24	$7.24	$6.38	1,138
2015-12-23	$7.24	$7.24	$7.23	$7.23	$6.37	4,807
2015-12-22	$7.11	$7.11	$7.06	$7.06	$6.22	832
2015-12-21	$7.11	$7.11	$7.11	$7.11	$6.27	527
2015-12-18	$7.06	$7.06	$7.04	$7.06	$6.22	1,770
2015-12-17	$7.07	$7.07	$7.07	$7.07	$6.23	182
2015-12-16	$7.11	$7.11	$7.11	$7.11	$6.27	178
2015-12-15	$6.86	$7.07	$6.86	$7.07	$6.23	1,155
2015-12-14	$7.00	$7.00	$6.90	$6.90	$6.08	280
2015-12-11	$7.11	$7.15	$7.05	$7.05	$6.21	7,748
2015-12-10	$7.36	$7.36	$7.36	$7.36	$6.49	0
2015-12-09	$7.36	$7.36	$7.36	$7.36	$6.49	208
2015-12-08	$7.25	$7.25	$7.25	$7.25	$6.39	3,906
2015-12-07	$7.36	$7.36	$7.25	$7.25	$6.39	3,906
2015-12-04	$7.34	$7.34	$7.20	$7.20	$6.35	4,012
2015-12-03	$7.27	$7.28	$7.27	$7.28	$6.42	886
2015-12-02	$7.31	$7.31	$7.31	$7.31	$6.44	0
2015-12-01	$7.31	$7.31	$7.31	$7.31	$6.44	191
2015-11-30	$7.11	$7.11	$7.11	$7.11	$6.27	0
2015-11-27	$7.11	$7.11	$7.11	$7.11	$6.27	181
2015-11-25	$7.20	$7.33	$7.20	$7.33	$6.46	10,680
2015-11-24	$7.14	$7.14	$7.12	$7.14	$6.29	1,169
2015-11-23	$7.18	$7.23	$7.18	$7.23	$6.37	719
2015-11-20	$7.15	$7.29	$7.14	$7.14	$6.29	5,910
2015-11-19	$7.24	$7.24	$7.24	$7.24	$6.38	1,372
2015-11-18	$7.06	$7.13	$7.06	$7.13	$6.28	1,506
2015-11-17	$7.09	$7.10	$7.02	$7.02	$6.18	6,939
2015-11-16	$6.92	$6.99	$6.92	$6.99	$6.16	1,171
2015-11-13	$6.97	$6.98	$6.83	$6.98	$6.15	69,596
2015-11-12	$6.78	$6.83	$6.75	$6.75	$5.95	4,494
2015-11-11	$6.83	$6.83	$6.83	$6.83	$6.02	795
2015-11-10	$6.60	$6.75	$6.55	$6.75	$5.95	1,275
2015-11-09	$6.73	$6.81	$6.73	$6.81	$6.00	2,147
2015-11-06	$6.82	$6.95	$6.82	$6.83	$6.02	2,890
2015-11-05	$7.01	$7.01	$7.01	$7.01	$6.18	1,416
2015-11-04	$6.93	$7.04	$6.93	$7.04	$6.20	1,763
2015-11-03	$6.97	$7.15	$6.97	$7.14	$6.29	5,723
2015-11-02	$7.07	$7.09	$7.04	$7.09	$6.25	2,496
2015-10-30	$7.02	$7.05	$7.02	$7.05	$6.21	2,596
2015-10-29	$6.96	$7.00	$6.96	$7.00	$6.17	801
2015-10-28	$6.97	$7.03	$6.97	$7.03	$6.20	1,905
2015-10-27	$6.92	$6.92	$6.89	$6.89	$6.07	2,672
2015-10-26	$7.09	$7.10	$7.09	$7.10	$6.26	362
2015-10-23	$7.04	$7.13	$7.04	$7.13	$6.28	4,178
2015-10-22	$6.79	$6.99	$6.79	$6.99	$6.16	4,839
2015-10-21	$6.84	$6.87	$6.79	$6.87	$6.05	3,838
2015-10-20	$6.92	$6.96	$6.89	$6.89	$6.07	1,869
2015-10-19	$6.80	$6.80	$6.80	$6.80	$6.00	0
2015-10-16	$6.80	$6.80	$6.80	$6.80	$6.00	562
2015-10-15	$7.11	$7.11	$7.00	$7.07	$6.23	669
2015-10-14	$7.02	$7.06	$7.02	$7.06	$6.22	326
2015-10-13	$7.06	$7.06	$7.06	$7.06	$6.22	226
2015-10-12	$6.93	$7.06	$6.93	$7.06	$6.22	1,797
2015-10-09	$6.76	$6.79	$6.76	$6.79	$5.98	512
2015-10-08	$6.80	$6.80	$6.80	$6.80	$5.99	38
2015-10-07	$6.80	$6.80	$6.80	$6.80	$5.99	0
2015-10-06	$6.80	$6.80	$6.80	$6.80	$5.99	316
2015-10-05	$6.63	$6.63	$6.63	$6.63	$5.84	507
2015-10-02	$6.46	$6.52	$6.45	$6.52	$5.75	1,987
2015-10-01	$6.46	$6.48	$6.46	$6.48	$5.71	319
2015-09-30	$6.01	$6.01	$6.01	$6.01	$5.30	520,028
2015-09-29	$6.01	$6.01	$6.01	$6.01	$5.30	0
2015-09-28	$6.01	$6.01	$6.01	$6.01	$5.30	42
2015-09-25	$6.01	$6.01	$6.01	$6.01	$5.30	750
2015-09-24	$6.08	$6.08	$6.08	$6.08	$5.36	58
2015-09-23	$6.08	$6.08	$6.08	$6.08	$5.36	0
2015-09-22	$6.08	$6.08	$6.08	$6.08	$5.36	12
2015-09-21	$6.08	$6.08	$6.08	$6.08	$5.36	0
2015-09-18	$6.08	$6.08	$6.08	$6.08	$5.36	0
2015-09-17	$6.08	$6.08	$6.08	$6.08	$5.36	0
2015-09-16	$6.01	$6.08	$6.00	$6.08	$5.36	638
2015-09-15	$5.69	$5.69	$5.69	$5.69	$5.01	0
2015-09-14	$5.69	$5.69	$5.69	$5.69	$5.01	100
2015-09-11	$5.79	$5.79	$5.79	$5.79	$5.10	0
2015-09-10	$5.79	$5.79	$5.79	$5.79	$5.10	762
2015-09-09	$5.88	$5.88	$5.88	$5.88	$5.18	124
2015-09-08	$5.80	$5.80	$5.80	$5.80	$5.11	0
2015-09-04	$5.79	$5.80	$5.79	$5.80	$5.11	600
2015-09-03	$5.89	$5.91	$5.89	$5.91	$5.21	200
2015-09-02	$5.78	$5.78	$5.78	$5.78	$5.09	152
2015-09-01	$5.79	$5.79	$5.79	$5.79	$5.10	467
2015-08-31	$5.89	$5.89	$5.89	$5.89	$5.19	0
2015-08-28	$5.89	$5.89	$5.89	$5.89	$5.19	297
2015-08-27	$5.95	$5.95	$5.95	$5.95	$5.24	500
2015-08-26	$5.95	$5.95	$5.95	$5.95	$5.24	0
2015-08-25	$6.02	$6.02	$5.95	$5.95	$5.24	659
2015-08-24	$5.84	$5.84	$5.84	$5.84	$5.15	117
2015-08-21	$6.40	$6.40	$6.40	$6.40	$5.64	74
2015-08-20	$6.40	$6.40	$6.40	$6.40	$5.64	1,509
2015-08-19	$6.72	$6.72	$6.72	$6.72	$5.92	0
2015-08-18	$6.72	$6.72	$6.72	$6.72	$5.92	0
2015-08-17	$6.72	$6.72	$6.72	$6.72	$5.92	500
2015-08-14	$7.08	$7.08	$7.08	$7.08	$6.24	0
2015-08-13	$7.08	$7.08	$7.08	$7.08	$6.24	0
2015-08-12	$7.08	$7.08	$7.08	$7.08	$6.24	0

Remy Cointreau SA (REMYY) News Headlines

Recent Remy Cointreau SA (REMYY) News

Similar Companies to Remy Cointreau SA (REMYY) 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	--	--	--

Remy Cointreau SA (REMYY) Exchange: PINK