Teijin Ltd (TINLY) Stock

Data as of May 6, 2024

$9.70 ($0.00) 0.00%

Teijin Ltd - Daily Information

Click for more stock information on Teijin Ltd.

Daily Information	Data
Date	May 6, 2024
Open	$9.70
Previous Close	$9.70
High	$9.70
Low	$9.70
Adjusted Open	$9.70
Previous Adjusted Close	$9.70
Adjusted High	$9.70
Adjusted Low	$9.70

About Teijin Ltd (TINLY)

No Description Available

Invest in Teijin Ltd (TINLY)

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

Low correlation to stocks & bonds!

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Teijin Ltd (TINLY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$9.70	$9.70	$9.70	$9.70	$9.70	4
2024-04-11	$9.70	$9.70	$9.70	$9.70	$9.70	124
2024-04-10	$9.91	$9.91	$9.91	$9.91	$9.91	223
2024-04-09	$9.35	$9.35	$9.35	$9.35	$9.35	0
2024-04-08	$9.35	$9.35	$9.35	$9.35	$9.35	118
2024-04-05	$9.35	$9.35	$9.35	$9.35	$9.35	19
2024-04-04	$9.35	$9.35	$9.35	$9.35	$9.35	680
2024-04-03	$9.03	$9.03	$9.03	$9.03	$9.03	114
2024-04-02	$9.03	$9.03	$9.03	$9.03	$9.03	785
2024-04-01	$9.03	$9.03	$9.03	$9.03	$9.03	0
2024-03-28	$9.03	$9.03	$9.03	$9.03	$9.03	785
2024-03-27	$9.07	$9.07	$9.07	$9.07	$9.07	20
2024-03-26	$9.07	$9.07	$9.07	$9.07	$9.07	272
2024-03-25	$9.26	$9.26	$9.13	$9.13	$9.13	380
2024-03-22	$8.94	$8.94	$8.94	$8.94	$8.94	0
2024-03-21	$8.94	$8.94	$8.94	$8.94	$8.94	0
2024-03-20	$8.94	$8.94	$8.94	$8.94	$8.94	37
2024-03-19	$8.94	$8.94	$8.94	$8.94	$8.94	100
2024-03-18	$9.19	$9.19	$9.19	$9.19	$9.19	8
2024-03-15	$9.19	$9.19	$9.19	$9.19	$9.19	260
2024-03-14	$9.19	$9.19	$9.19	$9.19	$9.19	0
2024-03-13	$9.19	$9.19	$9.19	$9.19	$9.19	0
2024-03-12	$9.50	$9.50	$9.19	$9.19	$9.19	260
2024-03-11	$8.60	$8.60	$8.60	$8.60	$8.60	41
2024-03-08	$8.60	$8.60	$8.60	$8.60	$8.60	0
2024-03-07	$8.60	$8.60	$8.43	$8.60	$8.60	2,338
2024-03-06	$8.44	$8.44	$8.44	$8.44	$8.44	2
2024-03-05	$8.44	$8.44	$8.44	$8.44	$8.44	46
2024-03-04	$8.44	$8.44	$8.44	$8.44	$8.44	24
2024-03-01	$8.44	$8.44	$8.44	$8.44	$8.44	36
2024-02-29	$8.44	$8.44	$8.44	$8.44	$8.44	139
2024-02-28	$8.22	$8.22	$8.22	$8.22	$8.22	274
2024-02-27	$8.51	$8.51	$8.10	$8.10	$8.10	305
2024-02-26	$8.25	$8.25	$8.25	$8.25	$8.25	139
2024-02-23	$8.64	$8.64	$8.64	$8.64	$8.64	0
2024-02-22	$8.64	$8.64	$8.64	$8.64	$8.64	195
2024-02-21	$8.01	$8.01	$8.01	$8.01	$8.01	94
2024-02-20	$8.17	$8.17	$8.01	$8.01	$8.01	320
2024-02-16	$8.18	$8.18	$8.18	$8.18	$8.18	264
2024-02-15	$8.18	$8.18	$8.18	$8.18	$8.18	0
2024-02-14	$8.18	$8.18	$8.18	$8.18	$8.18	1,167
2024-02-13	$8.69	$8.69	$8.69	$8.69	$8.69	120
2024-02-12	$8.69	$8.69	$8.69	$8.69	$8.69	136
2024-02-09	$8.45	$8.45	$8.45	$8.45	$8.45	364
2024-02-08	$8.80	$8.83	$8.74	$8.74	$8.74	4,855
2024-02-07	$9.17	$9.17	$9.17	$9.17	$9.17	14
2024-02-06	$9.17	$9.17	$9.17	$9.17	$9.17	98
2024-02-05	$9.17	$9.17	$9.17	$9.17	$9.17	309
2024-02-02	$9.05	$9.05	$9.05	$9.05	$9.05	39
2024-02-01	$9.05	$9.05	$9.05	$9.05	$9.05	812
2024-01-31	$9.06	$9.06	$9.06	$9.06	$9.06	78
2024-01-30	$9.06	$9.06	$9.06	$9.06	$9.06	12
2024-01-29	$9.06	$9.06	$9.06	$9.06	$9.06	1,048
2024-01-26	$9.25	$9.25	$9.25	$9.25	$9.25	149
2024-01-25	$8.94	$8.94	$8.94	$8.94	$8.94	0
2024-01-24	$8.94	$8.94	$8.94	$8.94	$8.94	0
2024-01-23	$8.94	$8.94	$8.94	$8.94	$8.94	94
2024-01-22	$8.94	$8.94	$8.94	$8.94	$8.94	372
2024-01-19	$8.82	$8.82	$8.82	$8.82	$8.82	90
2024-01-18	$8.82	$8.82	$8.82	$8.82	$8.82	23
2024-01-17	$8.90	$8.90	$8.82	$8.82	$8.82	1,120
2024-01-16	$9.31	$9.31	$9.31	$9.31	$9.31	1
2024-01-12	$9.31	$9.31	$9.31	$9.31	$9.31	0
2024-01-11	$9.31	$9.31	$9.31	$9.31	$9.31	5
2024-01-10	$9.31	$9.31	$9.31	$9.31	$9.31	46
2024-01-09	$9.31	$9.31	$9.31	$9.31	$9.31	0
2024-01-08	$9.31	$9.31	$9.31	$9.31	$9.31	66
2024-01-05	$9.31	$9.31	$9.31	$9.31	$9.31	0
2024-01-04	$9.31	$9.31	$9.31	$9.31	$9.31	83
2024-01-03	$9.17	$9.31	$9.17	$9.31	$9.31	345
2024-01-02	$9.58	$9.58	$9.58	$9.58	$9.58	702
2023-12-29	$9.24	$9.24	$9.24	$9.24	$9.24	4
2023-12-28	$9.37	$9.37	$9.24	$9.24	$9.24	3,319
2023-12-27	$9.23	$9.23	$9.23	$9.23	$9.23	807
2023-12-26	$8.92	$8.92	$8.92	$8.92	$8.92	22
2023-12-22	$8.92	$8.92	$8.92	$8.92	$8.92	500
2023-12-21	$9.14	$9.14	$9.14	$9.14	$9.14	51
2023-12-20	$9.14	$9.14	$9.14	$9.14	$9.14	67
2023-12-19	$9.14	$9.14	$9.14	$9.14	$9.14	0
2023-12-18	$9.14	$9.14	$9.14	$9.14	$9.14	58
2023-12-15	$9.03	$9.14	$9.03	$9.14	$9.14	1,572
2023-12-14	$9.09	$9.09	$9.09	$9.09	$9.09	311
2023-12-13	$8.84	$8.84	$8.84	$8.84	$8.84	500
2023-12-12	$9.04	$9.04	$9.04	$9.04	$9.04	114
2023-12-11	$9.30	$9.30	$9.30	$9.30	$9.30	52
2023-12-08	$9.30	$9.30	$9.30	$9.30	$9.30	50
2023-12-07	$9.30	$9.30	$9.30	$9.30	$9.30	21
2023-12-06	$8.82	$8.82	$8.82	$8.82	$8.82	1,941
2023-12-05	$8.76	$8.82	$8.76	$8.82	$8.82	1,941
2023-12-04	$9.07	$9.07	$9.07	$9.07	$9.07	89
2023-12-01	$9.07	$9.07	$9.07	$9.07	$9.07	42
2023-11-30	$9.07	$9.07	$9.07	$9.07	$9.07	4
2023-11-29	$9.07	$9.07	$9.07	$9.07	$9.07	163
2023-11-28	$9.07	$9.07	$9.07	$9.07	$9.07	110
2023-11-27	$8.90	$9.12	$8.84	$9.12	$9.12	3,597
2023-11-24	$9.09	$9.09	$9.09	$9.09	$9.09	7
2023-11-22	$8.91	$9.09	$8.91	$9.09	$9.09	1,275
2023-11-21	$8.80	$8.80	$8.80	$8.80	$8.80	1
2023-11-20	$8.74	$8.80	$8.74	$8.80	$8.80	3,265
2023-11-17	$8.84	$8.84	$8.84	$8.84	$8.84	3
2023-11-16	$8.84	$8.84	$8.84	$8.84	$8.84	18
2023-11-15	$8.84	$8.84	$8.84	$8.84	$8.84	0
2023-11-14	$8.84	$8.84	$8.84	$8.84	$8.84	137
2023-11-13	$8.58	$8.58	$8.58	$8.58	$8.58	41
2023-11-10	$8.58	$8.58	$8.58	$8.58	$8.58	349
2023-11-09	$9.28	$9.28	$9.28	$9.28	$9.28	1
2023-11-08	$9.28	$9.28	$9.28	$9.28	$9.28	8
2023-11-07	$9.28	$9.28	$9.28	$9.28	$9.28	1
2023-11-06	$9.28	$9.28	$9.28	$9.28	$9.28	39
2023-11-03	$9.28	$9.28	$9.28	$9.28	$9.28	5
2023-11-02	$9.20	$9.28	$9.20	$9.28	$9.28	1,905
2023-11-01	$9.16	$9.16	$9.16	$9.16	$9.16	460
2023-10-31	$9.08	$9.08	$9.08	$9.08	$9.08	32
2023-10-30	$9.08	$9.08	$9.08	$9.08	$9.08	7
2023-10-27	$9.08	$9.08	$9.08	$9.08	$9.08	0
2023-10-26	$9.08	$9.08	$9.08	$9.08	$9.08	14
2023-10-25	$9.08	$9.08	$9.08	$9.08	$9.08	3
2023-10-24	$9.08	$9.08	$9.08	$9.08	$9.08	1
2023-10-23	$9.08	$9.08	$9.08	$9.08	$9.08	461
2023-10-20	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-10-19	$9.61	$9.61	$9.61	$9.61	$9.61	103
2023-10-18	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-10-17	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-10-16	$9.61	$9.61	$9.61	$9.61	$9.61	26
2023-10-13	$9.61	$9.61	$9.61	$9.61	$9.61	107
2023-10-12	$9.19	$9.19	$9.19	$9.19	$9.19	26
2023-10-11	$9.19	$9.19	$9.19	$9.19	$9.19	204
2023-10-10	$9.29	$9.29	$9.29	$9.29	$9.29	128
2023-10-09	$9.43	$9.43	$9.43	$9.43	$9.43	133
2023-10-06	$9.67	$9.67	$9.67	$9.67	$9.67	61
2023-10-05	$9.67	$9.67	$9.67	$9.67	$9.67	140
2023-10-04	$9.67	$9.67	$9.67	$9.67	$9.67	0
2023-10-03	$9.67	$9.67	$9.67	$9.67	$9.67	4
2023-10-02	$9.67	$9.67	$9.67	$9.67	$9.67	828
2023-09-29	$9.59	$9.78	$9.59	$9.78	$9.78	833
2023-09-28	$9.97	$9.97	$9.97	$9.97	$9.97	195
2023-09-27	$10.21	$10.21	$10.21	$10.21	$10.21	2
2023-09-26	$10.21	$10.21	$10.21	$10.21	$10.21	0
2023-09-25	$10.21	$10.21	$10.21	$10.21	$10.21	602
2023-09-22	$10.40	$10.40	$10.40	$10.40	$10.40	0
2023-09-21	$10.40	$10.40	$10.40	$10.40	$10.40	119
2023-09-20	$10.40	$10.40	$10.40	$10.40	$10.40	1,104
2023-09-19	$10.86	$10.86	$10.86	$10.86	$10.86	270
2023-09-18	$10.20	$10.20	$10.20	$10.20	$10.20	0
2023-09-15	$10.20	$10.20	$10.20	$10.20	$10.20	0
2023-09-14	$10.20	$10.20	$10.20	$10.20	$10.20	2
2023-09-13	$10.20	$10.20	$10.20	$10.20	$10.20	0
2023-09-12	$10.20	$10.20	$10.20	$10.20	$10.20	0
2023-09-11	$10.20	$10.20	$10.20	$10.20	$10.20	5
2023-09-08	$10.20	$10.20	$10.20	$10.20	$10.20	6
2023-09-07	$10.20	$10.20	$10.20	$10.20	$10.20	8
2023-09-06	$10.20	$10.20	$10.20	$10.20	$10.20	111
2023-09-05	$10.30	$10.30	$10.30	$10.30	$10.30	148
2023-09-01	$10.01	$10.01	$10.01	$10.01	$10.01	8
2023-08-31	$10.01	$10.01	$10.01	$10.01	$10.01	27
2023-08-30	$10.01	$10.01	$10.01	$10.01	$10.01	0
2023-08-29	$10.01	$10.01	$10.01	$10.01	$10.01	0
2023-08-28	$10.01	$10.01	$10.01	$10.01	$10.01	540
2023-08-25	$10.11	$10.11	$10.11	$10.11	$10.11	0
2023-08-24	$10.11	$10.11	$10.11	$10.11	$10.11	0
2023-08-23	$10.11	$10.11	$10.11	$10.11	$10.11	60
2023-08-22	$10.11	$10.11	$10.11	$10.11	$10.11	8
2023-08-21	$10.11	$10.11	$10.11	$10.11	$10.11	73
2023-08-18	$10.11	$10.11	$10.11	$10.11	$10.11	32
2023-08-17	$10.11	$10.11	$10.11	$10.11	$10.11	0
2023-08-16	$10.11	$10.11	$10.11	$10.11	$10.11	15
2023-08-15	$10.11	$10.11	$10.11	$10.11	$10.11	70
2023-08-14	$10.11	$10.11	$10.11	$10.11	$10.11	592
2023-08-11	$10.34	$10.34	$10.34	$10.34	$10.34	2
2023-08-10	$10.34	$10.34	$10.34	$10.34	$10.34	176
2023-08-09	$10.24	$10.24	$10.24	$10.24	$10.24	0
2023-08-08	$10.24	$10.24	$10.24	$10.24	$10.24	271
2023-08-07	$10.57	$10.57	$10.57	$10.57	$10.57	175
2023-08-04	$10.57	$10.57	$10.57	$10.57	$10.57	0
2023-08-03	$10.57	$10.57	$10.57	$10.57	$10.57	0
2023-08-02	$10.57	$10.57	$10.57	$10.57	$10.57	0
2023-08-01	$10.57	$10.57	$10.57	$10.57	$10.57	175
2023-07-31	$10.32	$10.32	$10.32	$10.32	$10.32	4
2023-07-28	$10.32	$10.32	$10.32	$10.32	$10.32	0
2023-07-27	$10.32	$10.32	$10.32	$10.32	$10.32	0
2023-07-26	$10.32	$10.32	$10.32	$10.32	$10.32	0
2023-07-25	$10.32	$10.32	$10.32	$10.32	$10.32	43
2023-07-24	$10.32	$10.32	$10.32	$10.32	$10.32	22
2023-07-21	$10.32	$10.32	$10.32	$10.32	$10.32	0
2023-07-20	$10.32	$10.32	$10.32	$10.32	$10.32	0
2023-07-19	$10.32	$10.32	$10.32	$10.32	$10.32	0
2023-07-18	$10.32	$10.32	$10.32	$10.32	$10.32	0
2023-07-17	$10.32	$10.32	$10.32	$10.32	$10.32	3,006
2023-07-14	$10.25	$10.25	$10.25	$10.25	$10.25	404
2023-07-13	$10.25	$10.25	$10.25	$10.25	$10.25	0
2023-07-12	$10.25	$10.25	$10.25	$10.25	$10.25	0
2023-07-11	$10.25	$10.25	$10.25	$10.25	$10.25	75
2023-07-10	$10.25	$10.25	$10.25	$10.25	$10.25	13
2023-07-07	$10.25	$10.25	$10.25	$10.25	$10.25	4
2023-07-06	$10.25	$10.25	$10.25	$10.25	$10.25	200
2023-07-05	$10.26	$10.26	$10.26	$10.26	$10.26	148
2023-07-03	$9.98	$9.98	$9.98	$9.98	$9.98	0
2023-06-30	$9.98	$9.98	$9.98	$9.98	$9.98	344
2023-06-29	$9.98	$9.98	$9.98	$9.98	$9.98	0
2023-06-28	$9.98	$9.98	$9.98	$9.98	$9.98	600
2023-06-27	$9.69	$9.69	$9.69	$9.69	$9.69	25
2023-06-26	$9.69	$9.69	$9.69	$9.69	$9.69	77
2023-06-23	$9.69	$9.69	$9.69	$9.69	$9.69	0
2023-06-22	$9.69	$9.69	$9.69	$9.69	$9.69	74
2023-06-21	$9.69	$9.69	$9.69	$9.69	$9.69	78
2023-06-20	$9.69	$9.69	$9.69	$9.69	$9.69	472
2023-06-16	$9.94	$9.94	$9.94	$9.94	$9.94	0
2023-06-15	$9.94	$9.94	$9.94	$9.94	$9.94	0
2023-06-14	$9.94	$9.94	$9.94	$9.94	$9.94	287
2023-06-13	$9.88	$9.88	$9.88	$9.88	$9.88	0
2023-06-12	$9.88	$9.88	$9.88	$9.88	$9.88	7
2023-06-09	$9.88	$9.88	$9.88	$9.88	$9.88	0
2023-06-08	$9.88	$9.88	$9.88	$9.88	$9.88	7
2023-06-07	$9.88	$9.88	$9.88	$9.88	$9.88	200
2023-06-06	$9.57	$9.57	$9.57	$9.57	$9.57	12
2023-06-05	$9.57	$9.57	$9.57	$9.57	$9.57	258
2023-06-02	$10.66	$10.66	$10.66	$10.66	$10.66	0
2023-06-01	$10.66	$10.66	$10.66	$10.66	$10.66	50
2023-05-31	$10.66	$10.66	$10.66	$10.66	$10.66	3
2023-05-30	$10.66	$10.66	$10.66	$10.66	$10.66	0
2023-05-26	$10.66	$10.66	$10.66	$10.66	$10.66	0
2023-05-25	$10.66	$10.66	$10.66	$10.66	$10.66	3
2023-05-24	$10.66	$10.66	$10.66	$10.66	$10.66	0
2023-05-23	$10.66	$10.66	$10.66	$10.66	$10.66	0
2023-05-22	$10.66	$10.66	$10.66	$10.66	$10.66	39
2023-05-19	$10.66	$10.66	$10.66	$10.66	$10.66	0
2023-05-18	$10.66	$10.66	$10.66	$10.66	$10.66	0
2023-05-17	$10.66	$10.66	$10.66	$10.66	$10.66	0
2023-05-16	$10.66	$10.66	$10.66	$10.66	$10.66	0
2023-05-15	$10.66	$10.66	$10.66	$10.66	$10.66	0
2023-05-12	$10.66	$10.66	$10.66	$10.66	$10.66	347
2023-05-11	$10.48	$10.48	$10.48	$10.48	$10.48	214
2023-05-10	$11.03	$11.03	$11.03	$11.03	$11.03	0
2023-05-09	$11.03	$11.03	$11.03	$11.03	$11.03	59
2023-05-08	$11.03	$11.03	$11.03	$11.03	$11.03	132
2023-05-05	$10.98	$10.98	$10.98	$10.98	$10.98	8
2023-05-04	$10.98	$10.98	$10.98	$10.98	$10.98	3
2023-05-03	$10.98	$10.98	$10.98	$10.98	$10.98	0
2023-05-02	$10.98	$10.98	$10.98	$10.98	$10.98	71
2023-05-01	$10.98	$10.98	$10.98	$10.98	$10.98	164
2023-04-28	$10.98	$10.98	$10.98	$10.98	$10.98	24
2023-04-27	$11.00	$11.00	$10.98	$10.98	$10.98	1,214
2023-04-26	$10.75	$10.75	$10.75	$10.75	$10.75	0
2023-04-25	$10.75	$10.75	$10.75	$10.75	$10.75	0
2023-04-24	$10.75	$10.75	$10.75	$10.75	$10.75	27
2023-04-21	$10.75	$10.75	$10.75	$10.75	$10.75	43
2023-04-20	$10.75	$10.75	$10.75	$10.75	$10.75	0
2023-04-19	$10.75	$10.75	$10.75	$10.75	$10.75	34
2023-04-18	$10.75	$10.75	$10.75	$10.75	$10.75	13
2023-04-17	$10.75	$10.75	$10.75	$10.75	$10.75	8
2023-04-14	$10.75	$10.75	$10.75	$10.75	$10.75	300
2023-04-13	$10.68	$10.68	$10.68	$10.68	$10.68	0
2023-04-12	$10.68	$10.68	$10.68	$10.68	$10.68	0
2023-04-11	$10.68	$10.68	$10.68	$10.68	$10.68	0
2023-04-10	$10.68	$10.68	$10.68	$10.68	$10.68	565
2023-04-06	$10.48	$10.48	$10.48	$10.48	$10.48	32
2023-04-05	$10.48	$10.48	$10.48	$10.48	$10.48	0
2023-04-04	$10.48	$10.48	$10.48	$10.48	$10.48	0
2023-04-03	$10.48	$10.48	$10.48	$10.48	$10.48	7
2023-03-31	$10.48	$10.48	$10.48	$10.48	$10.48	319
2023-03-30	$10.43	$10.43	$10.43	$10.43	$10.43	0
2023-03-29	$10.43	$10.43	$10.43	$10.43	$10.43	145
2023-03-28	$10.23	$10.23	$10.23	$10.23	$10.23	0
2023-03-27	$10.33	$10.33	$10.23	$10.23	$10.23	404
2023-03-24	$10.29	$10.29	$10.29	$10.29	$10.29	0
2023-03-23	$10.29	$10.29	$10.29	$10.29	$10.29	0
2023-03-22	$10.29	$10.29	$10.29	$10.29	$10.29	0
2023-03-21	$10.29	$10.29	$10.29	$10.29	$10.29	100
2023-03-20	$10.34	$10.34	$10.34	$10.34	$10.34	90
2023-03-17	$10.40	$10.40	$10.34	$10.34	$10.34	393
2023-03-16	$10.34	$10.34	$10.34	$10.34	$10.34	0
2023-03-15	$10.34	$10.34	$10.34	$10.34	$10.34	106
2023-03-14	$10.70	$10.70	$10.70	$10.70	$10.70	20
2023-03-13	$10.70	$10.70	$10.70	$10.70	$10.70	48
2023-03-10	$10.70	$10.70	$10.70	$10.70	$10.70	0
2023-03-09	$10.87	$10.87	$10.70	$10.70	$10.70	4,000
2023-03-08	$10.65	$10.65	$10.65	$10.65	$10.65	0
2023-03-07	$10.65	$10.65	$10.65	$10.65	$10.65	9
2023-03-06	$10.65	$10.65	$10.65	$10.65	$10.65	5,245
2023-03-03	$10.46	$10.46	$10.46	$10.46	$10.46	355
2023-03-02	$10.36	$10.36	$10.36	$10.36	$10.36	97
2023-03-01	$10.36	$10.36	$10.36	$10.36	$10.36	8
2023-02-28	$10.36	$10.36	$10.36	$10.36	$10.36	514
2023-02-27	$10.65	$10.65	$10.65	$10.65	$10.65	7
2023-02-24	$10.54	$10.65	$10.54	$10.65	$10.65	454
2023-02-23	$10.45	$10.45	$10.45	$10.45	$10.45	69
2023-02-22	$10.45	$10.45	$10.45	$10.45	$10.45	0
2023-02-21	$10.45	$10.45	$10.45	$10.45	$10.45	0
2023-02-17	$10.45	$10.45	$10.45	$10.45	$10.45	1
2023-02-16	$10.45	$10.45	$10.45	$10.45	$10.45	0
2023-02-15	$10.45	$10.45	$10.45	$10.45	$10.45	15
2023-02-14	$10.45	$10.45	$10.45	$10.45	$10.45	0
2023-02-13	$10.45	$10.45	$10.45	$10.45	$10.45	4,010
2023-02-10	$10.35	$10.35	$10.35	$10.35	$10.35	12
2023-02-09	$10.51	$10.51	$10.35	$10.35	$10.35	5,057
2023-02-08	$9.67	$9.67	$9.67	$9.67	$9.67	76
2023-02-07	$9.67	$9.67	$9.67	$9.67	$9.67	5
2023-02-06	$9.67	$9.67	$9.67	$9.67	$9.67	151
2023-02-03	$10.13	$10.13	$10.13	$10.13	$10.13	27
2023-02-02	$10.13	$10.13	$10.13	$10.13	$10.13	0
2023-02-01	$10.13	$10.13	$10.13	$10.13	$10.13	127
2023-01-31	$10.25	$10.25	$10.25	$10.25	$10.25	1,000
2023-01-30	$10.04	$10.04	$10.04	$10.04	$10.04	168
2023-01-27	$10.01	$10.01	$10.01	$10.01	$10.01	26
2023-01-26	$10.01	$10.01	$10.01	$10.01	$10.01	0
2023-01-25	$10.01	$10.01	$10.01	$10.01	$10.01	159
2023-01-24	$10.01	$10.01	$10.01	$10.01	$10.01	0
2023-01-23	$10.01	$10.01	$10.01	$10.01	$10.01	35
2023-01-20	$10.01	$10.01	$10.01	$10.01	$10.01	142
2023-01-19	$10.04	$10.04	$10.04	$10.04	$10.04	287
2023-01-18	$9.98	$9.98	$9.98	$9.98	$9.98	196
2023-01-17	$9.63	$9.63	$9.63	$9.63	$9.63	0
2023-01-13	$9.63	$9.63	$9.63	$9.63	$9.63	0
2023-01-12	$9.63	$9.63	$9.63	$9.63	$9.63	0
2023-01-11	$9.63	$9.63	$9.63	$9.63	$9.63	22
2023-01-10	$9.63	$9.63	$9.63	$9.63	$9.63	5
2023-01-09	$9.63	$9.63	$9.63	$9.63	$9.63	0
2023-01-06	$9.63	$9.63	$9.63	$9.63	$9.63	22
2023-01-05	$9.63	$9.63	$9.63	$9.63	$9.63	0
2023-01-04	$9.63	$9.63	$9.63	$9.63	$9.63	151
2023-01-03	$9.70	$9.70	$9.70	$9.70	$9.70	0
2022-12-30	$9.70	$9.70	$9.70	$9.70	$9.70	645
2022-12-29	$9.53	$9.53	$9.53	$9.53	$9.53	400
2022-12-28	$9.91	$9.91	$9.91	$9.91	$9.91	45
2022-12-27	$9.91	$9.91	$9.91	$9.91	$9.91	0
2022-12-23	$9.91	$9.91	$9.91	$9.91	$9.91	97
2022-12-22	$9.91	$9.91	$9.91	$9.91	$9.91	142
2022-12-21	$9.51	$9.51	$9.51	$9.51	$9.51	0
2022-12-20	$9.51	$9.51	$9.51	$9.51	$9.51	0
2022-12-19	$9.51	$9.51	$9.51	$9.51	$9.51	12
2022-12-16	$9.51	$9.51	$9.51	$9.51	$9.51	205
2022-12-15	$9.91	$9.91	$9.91	$9.91	$9.91	257
2022-12-14	$9.87	$9.87	$9.87	$9.87	$9.87	0
2022-12-13	$9.87	$9.87	$9.87	$9.87	$9.87	420
2022-12-12	$9.57	$9.57	$9.57	$9.57	$9.57	16
2022-12-09	$9.57	$9.57	$9.57	$9.57	$9.57	201
2022-12-08	$9.51	$9.51	$9.51	$9.51	$9.51	104
2022-12-07	$9.25	$9.25	$9.25	$9.25	$9.25	55
2022-12-06	$9.25	$9.25	$9.25	$9.25	$9.25	1,053
2022-12-05	$9.47	$9.47	$9.47	$9.47	$9.47	2
2022-12-02	$9.47	$9.47	$9.47	$9.47	$9.47	0
2022-12-01	$9.47	$9.47	$9.47	$9.47	$9.47	551
2022-11-30	$9.44	$9.44	$9.44	$9.44	$9.44	28
2022-11-29	$9.44	$9.44	$9.44	$9.44	$9.44	0
2022-11-28	$9.34	$9.44	$9.34	$9.44	$9.44	1,851
2022-11-25	$9.25	$9.25	$9.25	$9.25	$9.25	22
2022-11-23	$9.25	$9.25	$9.25	$9.25	$9.25	906
2022-11-22	$9.21	$9.22	$9.21	$9.22	$9.22	476
2022-11-21	$9.04	$9.04	$9.04	$9.04	$9.04	215
2022-11-18	$9.19	$9.19	$9.19	$9.19	$9.19	521
2022-11-17	$8.89	$8.99	$8.89	$8.98	$8.98	644
2022-11-16	$9.08	$9.08	$9.08	$9.08	$9.08	0
2022-11-15	$9.00	$9.08	$9.00	$9.08	$9.08	331
2022-11-14	$8.75	$9.05	$8.68	$8.82	$8.82	8,451
2022-11-11	$8.84	$8.84	$8.84	$8.84	$8.84	661
2022-11-10	$8.36	$8.36	$8.36	$8.36	$8.36	0
2022-11-09	$8.36	$8.36	$8.36	$8.36	$8.36	0
2022-11-08	$8.36	$8.36	$8.36	$8.36	$8.36	0
2022-11-07	$8.64	$8.64	$8.36	$8.36	$8.36	26,135
2022-11-04	$9.22	$9.22	$9.22	$9.22	$9.22	0
2022-11-03	$9.22	$9.22	$9.22	$9.22	$9.22	0
2022-11-02	$9.22	$9.22	$9.22	$9.22	$9.22	0
2022-11-01	$9.22	$9.22	$9.22	$9.22	$9.22	0
2022-10-31	$9.22	$9.22	$9.22	$9.22	$9.22	0
2022-10-28	$9.22	$9.22	$9.22	$9.22	$9.22	0
2022-10-27	$9.22	$9.22	$9.22	$9.22	$9.22	0
2022-10-26	$9.22	$9.22	$9.22	$9.22	$9.22	954
2022-10-25	$9.11	$9.11	$9.11	$9.11	$9.11	73
2022-10-24	$9.11	$9.11	$9.11	$9.11	$9.11	13
2022-10-21	$9.25	$9.25	$9.11	$9.11	$9.11	719
2022-10-20	$9.05	$9.05	$9.05	$9.05	$9.05	36
2022-10-19	$9.05	$9.05	$9.05	$9.05	$9.05	955
2022-10-18	$9.08	$9.08	$9.08	$9.08	$9.08	276
2022-10-17	$9.23	$9.23	$9.23	$9.23	$9.23	686
2022-10-14	$9.31	$9.31	$9.31	$9.31	$9.31	25
2022-10-13	$9.31	$9.31	$9.31	$9.31	$9.31	25
2022-10-12	$9.31	$9.31	$9.31	$9.31	$9.31	117
2022-10-11	$9.45	$9.45	$9.45	$9.45	$9.45	14
2022-10-10	$9.45	$9.45	$9.45	$9.45	$9.45	756
2022-10-07	$9.54	$9.54	$9.54	$9.54	$9.54	1,114
2022-10-06	$9.56	$9.56	$9.56	$9.56	$9.56	280
2022-10-05	$10.05	$10.05	$10.05	$10.05	$10.05	135
2022-10-04	$9.63	$9.63	$9.63	$9.63	$9.63	1
2022-10-03	$9.63	$9.63	$9.63	$9.63	$9.63	3
2022-09-30	$9.63	$9.63	$9.63	$9.63	$9.63	0
2022-09-29	$9.63	$9.63	$9.63	$9.63	$9.63	0
2022-09-28	$9.63	$9.63	$9.63	$9.63	$9.63	24
2022-09-27	$9.63	$9.63	$9.63	$9.63	$9.63	16,857
2022-09-26	$9.80	$9.88	$9.80	$9.88	$9.88	951
2022-09-23	$9.83	$9.83	$9.83	$9.83	$9.83	1,389
2022-09-22	$10.01	$10.01	$10.01	$10.01	$10.01	869
2022-09-21	$9.94	$9.98	$9.93	$9.98	$9.98	1,095
2022-09-20	$9.90	$9.90	$9.90	$9.90	$9.90	483
2022-09-19	$9.85	$9.85	$9.85	$9.85	$9.85	0
2022-09-16	$9.85	$9.85	$9.85	$9.85	$9.85	0
2022-09-15	$9.85	$9.85	$9.85	$9.85	$9.85	23
2022-09-14	$9.85	$9.85	$9.85	$9.85	$9.85	0
2022-09-13	$10.00	$10.00	$9.85	$9.85	$9.85	3,261
2022-09-12	$10.55	$10.55	$10.55	$10.55	$10.55	0
2022-09-09	$10.55	$10.55	$10.55	$10.55	$10.55	0
2022-09-08	$10.55	$10.55	$10.55	$10.55	$10.55	0
2022-09-07	$10.55	$10.55	$10.55	$10.55	$10.55	71
2022-09-06	$10.55	$10.55	$10.55	$10.55	$10.55	592
2022-09-02	$10.55	$10.55	$10.55	$10.55	$10.55	0
2022-09-01	$10.07	$10.55	$10.07	$10.55	$10.55	592
2022-08-31	$10.52	$10.52	$10.52	$10.52	$10.52	0
2022-08-30	$10.52	$10.52	$10.52	$10.52	$10.52	0
2022-08-29	$10.52	$10.52	$10.52	$10.52	$10.52	0
2022-08-26	$10.52	$10.52	$10.52	$10.52	$10.52	0
2022-08-25	$10.52	$10.52	$10.52	$10.52	$10.52	0
2022-08-24	$10.52	$10.52	$10.52	$10.52	$10.52	0
2022-08-23	$10.52	$10.52	$10.52	$10.52	$10.52	0
2022-08-22	$10.52	$10.52	$10.52	$10.52	$10.52	670
2022-08-19	$10.38	$10.38	$10.38	$10.38	$10.38	293
2022-08-18	$10.26	$10.26	$10.26	$10.26	$10.26	58
2022-08-17	$10.26	$10.26	$10.26	$10.26	$10.26	0
2022-08-16	$10.26	$10.26	$10.26	$10.26	$10.26	0
2022-08-15	$10.26	$10.26	$10.26	$10.26	$10.26	0
2022-08-12	$10.26	$10.26	$10.26	$10.26	$10.26	0
2022-08-11	$10.26	$10.26	$10.26	$10.26	$10.26	0
2022-08-10	$10.26	$10.26	$10.26	$10.26	$10.26	0
2022-08-09	$10.26	$10.26	$10.26	$10.26	$10.26	0
2022-08-08	$10.26	$10.26	$10.26	$10.26	$10.26	70
2022-08-05	$10.26	$10.26	$10.26	$10.26	$10.26	0
2022-08-04	$10.26	$10.26	$10.26	$10.26	$10.26	160
2022-08-03	$10.59	$10.59	$10.55	$10.55	$10.55	401
2022-08-02	$10.81	$10.82	$10.77	$10.82	$10.82	2,678
2022-08-01	$10.58	$10.58	$10.43	$10.43	$10.43	1,070
2022-07-29	$10.84	$10.84	$10.84	$10.84	$10.84	75
2022-07-28	$10.84	$10.84	$10.84	$10.84	$10.84	392
2022-07-27	$10.15	$10.15	$10.15	$10.15	$10.15	400
2022-07-26	$10.36	$10.36	$10.36	$10.36	$10.36	416
2022-07-25	$10.67	$10.67	$10.67	$10.67	$10.67	212
2022-07-22	$10.32	$10.32	$10.32	$10.32	$10.32	0
2022-07-21	$10.40	$10.46	$10.32	$10.32	$10.32	3,939
2022-07-20	$10.08	$10.15	$10.08	$10.15	$10.15	1,419
2022-07-19	$10.03	$10.03	$10.03	$10.03	$10.03	2,175
2022-07-18	$10.01	$10.01	$10.01	$10.01	$10.01	823
2022-07-15	$10.15	$10.15	$10.15	$10.15	$10.15	0
2022-07-14	$10.15	$10.15	$10.15	$10.15	$10.15	0
2022-07-13	$10.15	$10.15	$10.15	$10.15	$10.15	20
2022-07-12	$10.14	$10.15	$10.14	$10.15	$10.15	4,133
2022-07-11	$10.65	$10.65	$10.65	$10.65	$10.65	200
2022-07-08	$10.54	$10.54	$10.54	$10.54	$10.54	0
2022-07-07	$10.54	$10.54	$10.54	$10.54	$10.54	50
2022-07-06	$10.54	$10.54	$10.54	$10.54	$10.54	105
2022-07-05	$10.54	$10.54	$10.54	$10.54	$10.54	180
2022-07-01	$10.20	$10.20	$10.20	$10.20	$10.20	506
2022-06-30	$10.22	$10.22	$10.22	$10.22	$10.22	1,156
2022-06-29	$10.05	$10.05	$10.05	$10.05	$10.05	105
2022-06-28	$10.14	$10.14	$10.14	$10.14	$10.14	31
2022-06-27	$10.14	$10.14	$10.14	$10.14	$10.14	0
2022-06-24	$10.14	$10.14	$10.14	$10.14	$10.14	0
2022-06-23	$10.19	$10.19	$10.14	$10.14	$10.14	1,172
2022-06-22	$10.00	$10.08	$10.00	$10.08	$10.08	1,693
2022-06-21	$10.16	$10.16	$10.16	$10.16	$10.16	0
2022-06-17	$10.16	$10.16	$10.16	$10.16	$10.16	3,199
2022-06-16	$10.56	$10.56	$10.56	$10.56	$10.56	2
2022-06-15	$10.56	$10.56	$10.56	$10.56	$10.56	521
2022-06-14	$9.95	$9.95	$9.95	$9.95	$9.95	1,374
2022-06-13	$10.05	$10.05	$10.05	$10.05	$10.05	12,308
2022-06-10	$10.13	$10.13	$10.13	$10.13	$10.13	604
2022-06-09	$10.30	$10.30	$10.30	$10.30	$10.30	501
2022-06-08	$10.27	$10.35	$10.27	$10.28	$10.28	1,694
2022-06-07	$10.55	$10.55	$10.36	$10.36	$10.36	2,201
2022-06-06	$10.60	$10.60	$10.39	$10.39	$10.39	1,513
2022-06-03	$10.26	$10.26	$10.26	$10.26	$10.26	629
2022-06-02	$10.33	$10.38	$10.33	$10.38	$10.38	598
2022-06-01	$10.28	$10.28	$10.28	$10.28	$10.28	0
2022-05-31	$10.28	$10.28	$10.28	$10.28	$10.28	981
2022-05-27	$10.43	$10.43	$10.43	$10.43	$10.43	0
2022-05-26	$10.43	$10.43	$10.43	$10.43	$10.43	2,000
2022-05-25	$10.47	$10.47	$10.39	$10.39	$10.39	1,123
2022-05-24	$10.69	$10.69	$10.69	$10.69	$10.69	333
2022-05-23	$10.05	$10.05	$10.05	$10.05	$10.05	0
2022-05-20	$10.05	$10.05	$10.05	$10.05	$10.05	28
2022-05-19	$10.05	$10.05	$10.05	$10.05	$10.05	8
2022-05-18	$10.28	$10.28	$10.05	$10.05	$10.05	1,389
2022-05-17	$10.30	$10.30	$10.30	$10.30	$10.30	0
2022-05-16	$10.30	$10.30	$10.30	$10.30	$10.30	1,001
2022-05-13	$10.55	$10.55	$10.55	$10.55	$10.55	0
2022-05-12	$10.55	$10.55	$10.55	$10.55	$10.55	0
2022-05-11	$10.50	$10.55	$10.50	$10.55	$10.55	506
2022-05-10	$10.58	$10.58	$10.58	$10.58	$10.58	150
2022-05-09	$10.76	$10.76	$10.76	$10.76	$10.76	0
2022-05-06	$10.76	$10.76	$10.76	$10.76	$10.76	0
2022-05-05	$10.76	$10.76	$10.76	$10.76	$10.76	0
2022-05-04	$10.25	$10.25	$10.25	$10.25	$10.25	44
2022-05-03	$10.25	$10.25	$10.25	$10.25	$10.25	0
2022-05-02	$10.25	$10.25	$10.25	$10.25	$10.25	44
2022-04-29	$10.25	$10.25	$10.25	$10.25	$10.25	0
2022-04-28	$10.25	$10.25	$10.25	$10.25	$10.25	38
2022-04-27	$10.49	$10.49	$10.25	$10.25	$10.25	1,988
2022-04-26	$10.75	$10.75	$10.75	$10.75	$10.75	0
2022-04-25	$10.75	$10.75	$10.75	$10.75	$10.75	19
2022-04-22	$10.75	$10.75	$10.75	$10.75	$10.75	669
2022-04-21	$10.67	$10.67	$10.67	$10.67	$10.67	0
2022-04-20	$10.67	$10.67	$10.67	$10.67	$10.67	250
2022-04-19	$10.73	$10.73	$10.73	$10.73	$10.73	2
2022-04-18	$10.73	$10.73	$10.73	$10.73	$10.73	0
2022-04-14	$10.73	$10.73	$10.73	$10.73	$10.73	238
2022-04-13	$10.51	$10.51	$10.51	$10.51	$10.51	150
2022-04-12	$10.48	$10.48	$10.48	$10.48	$10.48	0
2022-04-11	$10.48	$10.48	$10.48	$10.48	$10.48	30
2022-04-08	$10.48	$10.48	$10.48	$10.48	$10.48	25
2022-04-07	$10.84	$10.84	$10.48	$10.48	$10.48	452
2022-04-06	$11.35	$11.35	$11.35	$11.35	$11.35	0
2022-04-05	$11.35	$11.35	$11.35	$11.35	$11.35	284
2022-04-04	$11.35	$11.35	$11.35	$11.35	$11.35	0
2022-04-01	$11.35	$11.35	$11.35	$11.35	$11.35	284
2022-03-31	$11.26	$11.26	$11.26	$11.26	$11.26	176
2022-03-30	$11.26	$11.26	$11.26	$11.26	$11.26	9
2022-03-29	$11.26	$11.26	$11.26	$11.26	$11.26	100
2022-03-28	$11.52	$11.52	$11.52	$11.52	$11.52	0
2022-03-25	$11.52	$11.52	$11.52	$11.52	$11.52	100
2022-03-24	$11.52	$11.52	$11.52	$11.52	$11.52	0
2022-03-23	$11.52	$11.52	$11.52	$11.52	$11.52	100
2022-03-22	$11.07	$11.07	$11.07	$11.07	$11.07	0
2022-03-21	$11.07	$11.07	$11.07	$11.07	$11.07	70
2022-03-18	$11.07	$11.07	$11.07	$11.07	$11.07	70
2022-03-17	$11.07	$11.07	$11.07	$11.07	$11.07	90
2022-03-16	$11.07	$11.07	$11.07	$11.07	$11.07	0
2022-03-15	$11.07	$11.07	$11.07	$11.07	$11.07	435
2022-03-14	$11.00	$11.00	$11.00	$11.00	$11.00	0
2022-03-11	$11.00	$11.00	$11.00	$11.00	$11.00	0
2022-03-10	$11.00	$11.00	$11.00	$11.00	$11.00	0
2022-03-09	$11.00	$11.00	$11.00	$11.00	$11.00	432
2022-03-08	$11.11	$11.11	$11.05	$11.05	$11.05	200
2022-03-07	$11.73	$11.73	$11.73	$11.73	$11.73	0
2022-03-04	$11.73	$11.73	$11.73	$11.73	$11.73	36
2022-03-03	$11.73	$11.73	$11.73	$11.73	$11.73	0
2022-03-02	$11.73	$11.73	$11.73	$11.73	$11.73	1
2022-03-01	$11.73	$11.73	$11.73	$11.73	$11.73	265
2022-02-28	$12.20	$12.20	$12.20	$12.20	$12.20	0
2022-02-25	$12.20	$12.20	$12.20	$12.20	$12.20	0
2022-02-24	$12.20	$12.20	$12.20	$12.20	$12.20	57
2022-02-23	$12.20	$12.20	$12.20	$12.20	$12.20	0
2022-02-22	$12.20	$12.20	$12.20	$12.20	$12.20	0
2022-02-18	$12.20	$12.20	$12.20	$12.20	$12.20	0
2022-02-17	$12.20	$12.20	$12.20	$12.20	$12.20	0
2022-02-16	$12.20	$12.20	$12.20	$12.20	$12.20	80
2022-02-15	$12.20	$12.20	$12.20	$12.20	$12.20	1,000
2022-02-14	$12.49	$12.49	$12.38	$12.38	$12.38	1,301
2022-02-11	$12.21	$12.21	$12.21	$12.21	$12.21	40
2022-02-10	$12.21	$12.21	$12.21	$12.21	$12.21	66
2022-02-09	$12.21	$12.21	$12.21	$12.21	$12.21	410
2022-02-08	$11.96	$11.96	$11.96	$11.96	$11.96	200
2022-02-07	$12.26	$12.26	$12.15	$12.15	$12.15	5,250
2022-02-04	$12.70	$12.70	$12.70	$12.70	$12.70	0
2022-02-03	$12.70	$12.70	$12.70	$12.70	$12.70	70
2022-02-02	$12.70	$12.70	$12.70	$12.70	$12.70	0
2022-02-01	$12.70	$12.70	$12.70	$12.70	$12.70	0
2022-01-31	$12.70	$12.70	$12.70	$12.70	$12.70	853
2022-01-28	$12.79	$12.79	$12.79	$12.79	$12.79	75
2022-01-27	$12.79	$12.79	$12.79	$12.79	$12.79	0
2022-01-26	$12.79	$12.79	$12.79	$12.79	$12.79	20
2022-01-25	$12.79	$12.79	$12.79	$12.79	$12.79	11
2022-01-24	$12.79	$12.79	$12.79	$12.79	$12.79	0
2022-01-21	$12.79	$12.79	$12.79	$12.79	$12.79	8
2022-01-20	$12.79	$12.79	$12.79	$12.79	$12.79	0
2022-01-19	$12.79	$12.79	$12.79	$12.79	$12.79	1
2022-01-18	$12.79	$12.79	$12.79	$12.79	$12.79	1
2022-01-14	$12.79	$12.79	$12.79	$12.79	$12.79	800
2022-01-13	$12.75	$12.75	$12.75	$12.75	$12.75	0
2022-01-12	$12.75	$12.75	$12.75	$12.75	$12.75	768
2022-01-11	$12.33	$12.33	$12.33	$12.33	$12.33	300
2022-01-10	$12.13	$12.13	$12.13	$12.13	$12.13	31
2022-01-07	$12.13	$12.13	$12.13	$12.13	$12.13	0
2022-01-06	$12.13	$12.13	$12.13	$12.13	$12.13	0
2022-01-05	$12.13	$12.13	$12.13	$12.13	$12.13	0
2022-01-04	$12.13	$12.13	$12.13	$12.13	$12.13	34
2022-01-03	$12.13	$12.13	$12.13	$12.13	$12.13	547
2021-12-31	$12.12	$12.12	$12.12	$12.12	$12.12	0
2021-12-30	$12.17	$12.17	$12.12	$12.12	$12.12	1,305
2021-12-29	$12.12	$12.12	$12.12	$12.12	$12.12	364
2021-12-28	$12.13	$12.13	$12.13	$12.13	$12.13	124
2021-12-27	$11.80	$12.03	$11.80	$12.03	$12.03	519
2021-12-23	$11.80	$11.80	$11.80	$11.80	$11.80	0
2021-12-22	$11.80	$11.80	$11.80	$11.80	$11.80	43
2021-12-21	$11.80	$11.80	$11.80	$11.80	$11.80	100
2021-12-20	$11.79	$11.80	$11.79	$11.80	$11.80	1,016
2021-12-17	$11.78	$11.78	$11.78	$11.78	$11.78	0
2021-12-16	$11.78	$11.78	$11.78	$11.78	$11.78	91
2021-12-15	$11.77	$11.78	$11.77	$11.78	$11.78	552
2021-12-14	$12.28	$12.28	$11.92	$11.92	$11.92	298
2021-12-13	$12.17	$12.17	$12.17	$12.17	$12.17	1,000
2021-12-10	$11.96	$11.96	$11.96	$11.96	$11.96	400
2021-12-09	$12.10	$12.10	$12.10	$12.10	$12.10	4,000
2021-12-08	$12.10	$12.10	$12.10	$12.10	$12.10	0
2021-12-07	$12.02	$12.10	$12.02	$12.10	$12.10	1,458
2021-12-06	$11.64	$11.64	$11.64	$11.64	$11.64	42
2021-12-03	$11.64	$11.64	$11.64	$11.64	$11.64	0
2021-12-02	$11.41	$11.64	$11.41	$11.64	$11.64	500
2021-12-01	$11.40	$11.68	$11.40	$11.68	$11.68	2,258
2021-11-30	$11.34	$11.34	$11.34	$11.34	$11.34	549
2021-11-29	$11.91	$11.91	$11.91	$11.91	$11.91	0
2021-11-26	$11.91	$11.91	$11.91	$11.91	$11.91	0
2021-11-24	$11.91	$11.91	$11.91	$11.91	$11.91	0
2021-11-23	$11.91	$11.91	$11.91	$11.91	$11.91	504
2021-11-22	$12.25	$12.25	$12.25	$12.25	$12.25	600
2021-11-19	$12.25	$12.43	$12.25	$12.33	$12.33	4,950
2021-11-18	$12.25	$12.25	$12.25	$12.25	$12.25	44
2021-11-17	$12.25	$12.25	$12.25	$12.25	$12.25	546
2021-11-16	$12.22	$12.22	$12.22	$12.22	$12.22	314
2021-11-15	$13.35	$13.35	$13.35	$13.35	$13.35	93
2021-11-12	$13.35	$13.35	$13.35	$13.35	$13.35	0
2021-11-11	$13.35	$13.35	$13.35	$13.35	$13.35	0
2021-11-10	$13.35	$13.35	$13.35	$13.35	$13.35	155
2021-11-09	$13.35	$13.35	$13.35	$13.35	$13.35	0
2021-11-08	$13.35	$13.35	$13.35	$13.35	$13.35	0
2021-11-05	$13.35	$13.35	$13.35	$13.35	$13.35	0
2021-11-04	$13.35	$13.35	$13.35	$13.35	$13.35	931
2021-11-03	$13.50	$13.50	$13.50	$13.50	$13.50	668
2021-11-02	$13.63	$13.63	$13.63	$13.63	$13.63	80
2021-11-01	$13.63	$13.63	$13.63	$13.63	$13.63	0
2021-10-29	$13.63	$13.63	$13.63	$13.63	$13.63	0
2021-10-28	$13.63	$13.63	$13.63	$13.63	$13.63	0
2021-10-27	$13.63	$13.63	$13.63	$13.63	$13.63	0
2021-10-26	$13.63	$13.63	$13.63	$13.63	$13.63	80
2021-10-25	$13.63	$13.63	$13.63	$13.63	$13.63	33
2021-10-22	$13.69	$13.69	$13.49	$13.63	$13.63	1,901
2021-10-21	$13.49	$13.60	$13.49	$13.60	$13.60	2,446
2021-10-20	$14.11	$14.11	$14.06	$14.06	$14.06	1,170
2021-10-19	$13.72	$13.72	$13.72	$13.72	$13.72	0
2021-10-18	$13.92	$13.92	$13.72	$13.72	$13.72	1,541
2021-10-15	$13.47	$13.47	$13.47	$13.47	$13.47	2
2021-10-14	$13.68	$13.68	$13.47	$13.47	$13.47	1,500
2021-10-13	$14.01	$14.01	$13.81	$13.81	$13.81	486
2021-10-12	$13.74	$13.74	$13.74	$13.74	$13.74	510
2021-10-11	$13.73	$13.73	$13.73	$13.73	$13.73	0
2021-10-08	$13.73	$13.73	$13.73	$13.73	$13.73	0
2021-10-07	$13.73	$13.73	$13.73	$13.73	$13.73	388
2021-10-06	$13.64	$14.21	$13.64	$13.76	$13.76	2,331
2021-10-05	$13.60	$13.60	$13.60	$13.60	$13.60	636
2021-10-04	$13.69	$13.69	$13.69	$13.69	$13.69	84
2021-10-01	$13.69	$13.69	$13.69	$13.69	$13.69	144
2021-09-30	$14.06	$14.06	$14.06	$14.06	$14.06	19
2021-09-29	$14.20	$14.20	$14.06	$14.06	$14.06	632
2021-09-28	$14.21	$14.21	$14.21	$14.21	$14.21	0
2021-09-27	$14.21	$14.21	$14.21	$14.21	$14.21	270
2021-09-24	$15.13	$15.13	$15.13	$15.13	$15.13	0
2021-09-23	$15.13	$15.13	$15.13	$15.13	$15.13	0
2021-09-22	$15.13	$15.13	$15.13	$15.13	$15.13	13
2021-09-21	$15.13	$15.13	$15.13	$15.13	$15.13	0
2021-09-20	$15.13	$15.13	$15.13	$15.13	$15.13	0
2021-09-17	$15.13	$15.13	$15.13	$15.13	$15.13	1,846
2021-09-16	$15.05	$15.41	$15.05	$15.41	$15.41	482
2021-09-15	$15.09	$15.09	$15.09	$15.09	$15.09	208
2021-09-14	$15.09	$15.09	$15.09	$15.09	$15.09	20,300
2021-09-13	$15.06	$15.06	$15.06	$15.06	$15.06	125
2021-09-10	$14.41	$14.41	$14.41	$14.41	$14.41	0
2021-09-09	$14.41	$14.41	$14.41	$14.41	$14.41	122
2021-09-08	$14.41	$14.41	$14.41	$14.41	$14.41	108
2021-09-07	$14.61	$14.70	$14.61	$14.70	$14.70	4,000
2021-09-03	$14.49	$14.49	$14.49	$14.49	$14.49	225
2021-09-02	$14.17	$14.17	$14.17	$14.17	$14.17	0
2021-09-01	$14.17	$14.30	$14.03	$14.17	$14.17	3,698
2021-08-31	$14.25	$14.25	$14.25	$14.25	$14.25	1,296
2021-08-30	$13.93	$14.30	$13.93	$14.18	$14.18	5,605
2021-08-27	$13.91	$13.91	$13.91	$13.91	$13.91	301
2021-08-26	$13.96	$13.96	$13.96	$13.96	$13.96	1,402
2021-08-25	$14.04	$14.04	$14.04	$14.04	$14.04	19
2021-08-24	$14.04	$14.04	$14.04	$14.04	$14.04	972
2021-08-23	$14.55	$14.55	$14.55	$14.55	$14.55	58
2021-08-20	$14.55	$14.55	$14.55	$14.55	$14.55	6
2021-08-19	$14.55	$14.55	$14.55	$14.55	$14.55	205
2021-08-18	$14.76	$14.76	$14.76	$14.76	$14.76	126
2021-08-17	$14.63	$14.75	$14.63	$14.75	$14.75	520
2021-08-16	$15.13	$15.13	$15.13	$15.13	$15.13	80
2021-08-13	$14.81	$14.81	$14.81	$14.81	$14.81	494
2021-08-12	$14.81	$14.81	$14.81	$14.81	$14.81	0
2021-08-11	$14.81	$14.81	$14.81	$14.81	$14.81	0
2021-08-10	$14.55	$14.81	$14.55	$14.81	$14.81	494
2021-08-09	$14.74	$14.74	$14.74	$14.74	$14.74	0
2021-08-06	$14.95	$14.95	$14.74	$14.74	$14.74	1,536
2021-08-05	$15.35	$15.35	$15.35	$15.35	$15.35	70
2021-08-04	$15.35	$15.35	$15.35	$15.35	$15.35	668
2021-08-03	$15.01	$15.01	$15.01	$15.01	$15.01	139
2021-08-02	$14.87	$14.87	$14.87	$14.87	$14.87	562
2021-07-30	$14.80	$14.80	$14.80	$14.80	$14.80	218
2021-07-29	$14.95	$14.95	$14.95	$14.95	$14.95	26
2021-07-28	$14.95	$14.95	$14.95	$14.95	$14.95	14
2021-07-27	$14.96	$14.96	$14.95	$14.95	$14.95	808
2021-07-26	$14.95	$15.15	$14.95	$15.15	$15.15	376
2021-07-23	$14.82	$14.82	$14.82	$14.82	$14.82	0
2021-07-22	$14.82	$14.82	$14.82	$14.82	$14.82	0
2021-07-21	$14.90	$14.90	$14.82	$14.82	$14.82	855
2021-07-20	$15.18	$15.18	$15.18	$15.18	$15.18	0
2021-07-19	$15.18	$15.18	$15.18	$15.18	$15.18	152
2021-07-16	$14.82	$14.82	$14.82	$14.82	$14.82	0
2021-07-15	$14.82	$14.82	$14.82	$14.82	$14.82	245
2021-07-14	$14.77	$15.23	$14.77	$15.23	$15.23	597
2021-07-13	$14.95	$14.95	$14.95	$14.95	$14.95	28
2021-07-12	$14.62	$14.95	$14.62	$14.95	$14.95	3,223
2021-07-09	$14.21	$14.21	$14.21	$14.21	$14.21	616
2021-07-08	$14.75	$14.75	$14.75	$14.75	$14.75	212
2021-07-07	$14.75	$15.06	$14.75	$14.76	$14.76	479
2021-07-06	$15.25	$15.25	$15.25	$15.25	$15.25	1,110
2021-07-02	$15.19	$15.19	$15.19	$15.19	$15.19	18
2021-07-01	$15.19	$15.19	$15.19	$15.19	$15.19	116
2021-06-30	$15.15	$15.15	$15.15	$15.15	$15.15	207
2021-06-29	$15.14	$15.15	$15.14	$15.15	$15.15	854
2021-06-28	$15.50	$15.50	$15.50	$15.50	$15.50	1,367
2021-06-25	$15.55	$15.55	$15.55	$15.55	$15.55	2,017
2021-06-24	$15.50	$15.50	$15.50	$15.50	$15.50	2
2021-06-23	$15.25	$15.74	$15.25	$15.50	$15.50	810
2021-06-22	$15.30	$15.63	$15.30	$15.39	$15.39	2,103
2021-06-21	$15.65	$15.65	$15.65	$15.65	$15.65	20
2021-06-18	$15.65	$15.65	$15.65	$15.65	$15.65	14
2021-06-17	$15.65	$15.65	$15.65	$15.65	$15.65	38
2021-06-16	$15.65	$15.65	$15.65	$15.65	$15.65	2
2021-06-15	$15.65	$15.65	$15.65	$15.65	$15.65	1,071
2021-06-14	$15.41	$15.56	$15.41	$15.56	$15.56	427
2021-06-11	$16.12	$16.12	$16.12	$16.12	$16.12	0
2021-06-10	$16.35	$16.35	$16.12	$16.12	$16.12	2,952
2021-06-09	$16.24	$16.24	$16.24	$16.24	$16.24	0
2021-06-08	$16.24	$16.24	$16.24	$16.24	$16.24	82
2021-06-07	$16.24	$16.24	$16.24	$16.24	$16.24	260
2021-06-04	$15.95	$15.95	$15.95	$15.95	$15.95	6
2021-06-03	$15.95	$15.95	$15.95	$15.95	$15.95	315
2021-06-02	$15.60	$16.03	$15.60	$16.03	$16.03	956
2021-06-01	$16.42	$16.42	$16.42	$16.42	$16.42	6
2021-05-28	$16.45	$16.45	$16.42	$16.42	$16.42	16,826
2021-05-27	$16.28	$16.28	$16.27	$16.27	$16.27	1,614
2021-05-26	$16.21	$16.21	$16.21	$16.21	$16.21	0
2021-05-25	$16.21	$16.21	$16.21	$16.21	$16.21	0
2021-05-24	$16.21	$16.21	$16.21	$16.21	$16.21	23
2021-05-21	$16.21	$16.21	$16.21	$16.21	$16.21	1
2021-05-20	$16.04	$16.21	$16.04	$16.21	$16.21	379
2021-05-19	$16.35	$16.35	$16.35	$16.35	$16.35	1
2021-05-18	$16.35	$16.35	$16.35	$16.35	$16.35	667
2021-05-17	$16.80	$16.80	$16.66	$16.66	$16.66	469
2021-05-14	$16.80	$16.80	$16.80	$16.80	$16.80	600
2021-05-13	$16.73	$16.73	$16.73	$16.73	$16.73	425
2021-05-12	$16.87	$16.87	$16.87	$16.87	$16.87	654
2021-05-11	$17.24	$17.24	$17.24	$17.24	$17.24	0
2021-05-10	$17.24	$17.24	$17.24	$17.24	$17.24	470
2021-05-07	$17.05	$17.05	$17.05	$17.05	$17.05	190
2021-05-06	$16.78	$17.05	$16.56	$17.05	$17.05	1,154
2021-05-05	$16.65	$16.65	$16.65	$16.65	$16.65	217
2021-05-04	$16.52	$16.52	$16.52	$16.52	$16.52	498
2021-05-03	$16.50	$16.50	$16.50	$16.50	$16.50	84
2021-04-30	$16.47	$16.50	$16.47	$16.50	$16.50	1,471
2021-04-29	$16.80	$16.80	$16.51	$16.51	$16.51	3,718
2021-04-28	$16.48	$16.48	$16.48	$16.48	$16.48	111
2021-04-27	$16.48	$16.48	$16.48	$16.48	$16.48	0
2021-04-26	$16.48	$16.48	$16.48	$16.48	$16.48	86
2021-04-23	$16.85	$16.85	$16.48	$16.48	$16.48	373
2021-04-22	$16.79	$16.79	$16.79	$16.79	$16.79	239
2021-04-21	$16.79	$16.79	$16.79	$16.79	$16.79	158
2021-04-20	$16.71	$16.71	$16.71	$16.71	$16.71	139
2021-04-19	$16.72	$16.77	$16.72	$16.77	$16.77	451
2021-04-16	$16.72	$16.72	$16.72	$16.72	$16.72	127
2021-04-15	$16.72	$16.72	$16.72	$16.72	$16.72	95
2021-04-14	$16.72	$16.72	$16.72	$16.72	$16.72	7,037
2021-04-13	$17.12	$17.12	$17.12	$17.12	$17.12	35
2021-04-12	$17.12	$17.12	$17.12	$17.12	$17.12	5
2021-04-09	$17.12	$17.12	$17.12	$17.12	$17.12	17
2021-04-08	$17.12	$17.12	$17.12	$17.12	$17.12	277
2021-04-07	$17.12	$17.12	$17.12	$17.12	$17.12	1,793
2021-04-06	$16.80	$16.80	$16.80	$16.80	$16.80	262
2021-04-05	$17.79	$17.79	$17.79	$17.79	$17.79	0
2021-04-01	$17.79	$17.79	$17.79	$17.79	$17.79	54
2021-03-31	$17.79	$17.79	$17.79	$17.79	$17.79	1
2021-03-30	$17.79	$17.79	$17.79	$17.79	$17.79	198
2021-03-29	$17.91	$17.91	$17.91	$17.91	$17.91	435
2021-03-26	$18.16	$18.16	$18.16	$18.16	$18.16	1
2021-03-25	$18.16	$18.16	$18.16	$18.16	$18.16	0
2021-03-24	$18.16	$18.16	$18.16	$18.16	$18.16	56
2021-03-23	$18.55	$18.55	$18.16	$18.16	$18.16	221
2021-03-22	$18.45	$18.45	$18.45	$18.45	$18.45	111
2021-03-19	$18.45	$18.45	$18.45	$18.45	$18.45	80
2021-03-18	$18.45	$18.45	$18.45	$18.45	$18.45	1
2021-03-17	$18.45	$18.45	$18.45	$18.45	$18.45	143
2021-03-16	$17.88	$17.88	$17.88	$17.88	$17.88	73
2021-03-15	$17.88	$17.88	$17.88	$17.88	$17.88	435
2021-03-12	$17.21	$17.31	$17.21	$17.31	$17.31	519
2021-03-11	$18.35	$18.35	$18.35	$18.35	$18.35	1
2021-03-10	$18.35	$18.35	$18.35	$18.35	$18.35	96
2021-03-09	$18.35	$18.35	$18.35	$18.35	$18.35	0
2021-03-08	$18.35	$18.35	$18.35	$18.35	$18.35	81
2021-03-05	$17.98	$18.36	$17.98	$18.35	$18.35	2,952
2021-03-04	$17.36	$17.36	$17.36	$17.36	$17.36	371
2021-03-03	$17.62	$17.62	$17.62	$17.62	$17.62	33
2021-03-02	$17.62	$17.62	$17.62	$17.62	$17.62	39
2021-03-01	$17.62	$17.62	$17.62	$17.62	$17.62	47
2021-02-26	$17.64	$17.64	$17.64	$17.64	$17.64	217
2021-02-25	$18.01	$18.01	$18.01	$18.01	$18.01	991
2021-02-24	$18.01	$18.01	$18.01	$18.01	$18.01	991
2021-02-23	$17.87	$17.87	$17.80	$17.80	$17.80	852
2021-02-22	$17.84	$17.84	$17.84	$17.84	$17.84	623
2021-02-19	$17.82	$17.82	$17.82	$17.82	$17.82	600
2021-02-18	$17.65	$17.65	$17.61	$17.65	$17.65	1,600
2021-02-17	$17.46	$17.46	$17.46	$17.46	$17.46	39
2021-02-16	$17.80	$17.80	$17.46	$17.46	$17.46	1,467
2021-02-12	$18.07	$18.07	$18.07	$18.07	$18.07	509
2021-02-11	$18.26	$18.26	$18.12	$18.12	$18.12	537
2021-02-10	$18.17	$18.17	$17.76	$17.76	$17.76	434
2021-02-09	$17.80	$18.23	$17.80	$18.23	$18.23	570
2021-02-08	$18.08	$18.08	$18.08	$18.08	$18.08	202
2021-02-05	$18.99	$18.99	$18.78	$18.78	$18.78	1,607
2021-02-04	$19.29	$19.29	$19.29	$19.29	$19.29	1,376
2021-02-03	$19.28	$19.28	$19.28	$19.28	$19.28	85
2021-02-02	$19.28	$19.28	$19.28	$19.28	$19.28	0
2021-02-01	$19.28	$19.28	$19.28	$19.28	$19.28	593
2021-01-29	$18.27	$18.27	$18.27	$18.27	$18.27	5,601
2021-01-28	$18.79	$18.79	$18.79	$18.79	$18.79	55
2021-01-27	$18.79	$18.79	$18.79	$18.79	$18.79	0
2021-01-26	$18.79	$18.79	$18.79	$18.79	$18.79	49
2021-01-25	$18.79	$18.79	$18.79	$18.79	$18.79	271
2021-01-22	$18.72	$18.72	$18.72	$18.72	$18.72	127
2021-01-21	$18.47	$18.47	$18.47	$18.47	$18.47	161
2021-01-20	$19.54	$19.54	$19.54	$19.54	$19.54	0
2021-01-19	$19.54	$19.54	$19.54	$19.54	$19.54	77
2021-01-15	$19.54	$19.54	$19.54	$19.54	$19.54	99
2021-01-14	$19.54	$19.54	$19.54	$19.54	$19.54	200
2021-01-13	$19.48	$19.48	$19.28	$19.28	$19.28	429
2021-01-12	$18.58	$18.58	$18.58	$18.58	$18.58	531
2021-01-11	$18.58	$18.58	$18.58	$18.58	$18.58	0
2021-01-08	$18.58	$18.58	$18.58	$18.58	$18.58	531
2021-01-07	$17.74	$17.74	$17.74	$17.74	$17.74	29
2021-01-06	$17.74	$17.74	$17.74	$17.74	$17.74	31
2021-01-05	$17.74	$17.74	$17.74	$17.74	$17.74	3
2021-01-04	$17.74	$17.74	$17.74	$17.74	$17.74	0
2020-12-31	$17.74	$17.74	$17.74	$17.74	$17.74	0
2020-12-30	$17.74	$17.74	$17.74	$17.74	$17.74	21
2020-12-29	$17.74	$17.74	$17.74	$17.74	$17.74	0
2020-12-28	$17.74	$17.74	$17.74	$17.74	$17.74	12
2020-12-24	$17.74	$17.74	$17.74	$17.74	$17.74	85
2020-12-23	$17.74	$17.74	$17.74	$17.74	$17.74	400
2020-12-22	$18.91	$19.10	$18.91	$18.91	$18.91	1,906
2020-12-21	$18.23	$18.23	$18.23	$18.23	$18.23	17
2020-12-18	$18.23	$18.23	$18.23	$18.23	$18.23	20
2020-12-17	$18.23	$18.23	$18.23	$18.23	$18.23	81
2020-12-16	$18.23	$18.23	$18.23	$18.23	$18.23	147
2020-12-15	$18.54	$19.02	$18.54	$19.02	$19.02	451
2020-12-14	$19.25	$19.25	$19.25	$19.25	$19.25	5
2020-12-11	$19.25	$19.25	$19.25	$19.25	$19.25	500
2020-12-10	$18.76	$18.76	$18.76	$18.76	$18.76	87
2020-12-09	$18.76	$18.76	$18.76	$18.76	$18.76	18
2020-12-08	$18.76	$18.76	$18.76	$18.76	$18.76	300
2020-12-07	$17.49	$17.49	$17.49	$17.49	$17.49	56
2020-12-04	$17.49	$17.49	$17.49	$17.49	$17.49	0
2020-12-03	$17.49	$17.49	$17.49	$17.49	$17.49	1
2020-12-02	$17.49	$17.49	$17.49	$17.49	$17.49	143
2020-12-01	$17.49	$17.49	$17.49	$17.49	$17.49	527
2020-11-30	$17.88	$17.88	$17.88	$17.88	$17.88	38
2020-11-27	$17.88	$17.88	$17.88	$17.88	$17.88	155
2020-11-25	$17.88	$17.88	$17.88	$17.88	$17.88	310
2020-11-24	$17.88	$17.88	$17.88	$17.88	$17.88	301
2020-11-23	$18.08	$18.08	$18.08	$18.08	$18.08	121
2020-11-20	$18.08	$18.08	$18.08	$18.08	$18.08	5
2020-11-19	$17.41	$18.08	$17.41	$18.08	$18.08	850
2020-11-18	$17.43	$17.43	$17.43	$17.43	$17.43	62
2020-11-17	$17.43	$17.43	$17.43	$17.43	$17.43	474
2020-11-16	$17.76	$17.76	$17.76	$17.76	$17.76	287
2020-11-13	$17.59	$17.59	$17.59	$17.59	$17.59	135
2020-11-12	$17.21	$17.21	$17.21	$17.21	$17.21	335
2020-11-11	$16.65	$16.65	$16.65	$16.65	$16.65	72
2020-11-10	$16.65	$16.65	$16.65	$16.65	$16.65	0
2020-11-09	$16.25	$16.65	$16.25	$16.65	$16.65	446
2020-11-06	$16.40	$16.40	$16.40	$16.40	$16.40	0
2020-11-05	$16.40	$16.40	$16.40	$16.40	$16.40	69
2020-11-04	$15.73	$16.40	$15.73	$16.40	$16.40	2,176
2020-11-03	$15.33	$15.33	$15.33	$15.33	$15.33	699
2020-11-02	$15.25	$15.88	$15.25	$15.88	$15.88	539
2020-10-30	$15.06	$15.31	$15.06	$15.31	$15.31	1,634
2020-10-29	$15.55	$15.55	$15.55	$15.55	$15.55	286
2020-10-28	$15.92	$15.92	$15.92	$15.92	$15.92	12,767
2020-10-27	$15.92	$15.92	$15.92	$15.92	$15.92	773
2020-10-26	$15.88	$15.88	$15.88	$15.88	$15.88	171
2020-10-23	$15.88	$15.88	$15.88	$15.88	$15.88	10
2020-10-22	$15.79	$15.88	$15.79	$15.88	$15.88	369
2020-10-21	$15.88	$16.17	$15.88	$16.17	$16.17	241
2020-10-20	$15.72	$15.72	$15.53	$15.53	$15.53	398
2020-10-19	$16.10	$16.10	$16.10	$16.10	$16.10	264
2020-10-16	$15.90	$16.09	$15.86	$15.86	$15.86	1,573
2020-10-15	$16.19	$16.19	$16.19	$16.19	$16.19	150
2020-10-14	$15.84	$15.84	$15.84	$15.84	$15.84	492
2020-10-13	$15.75	$15.75	$15.75	$15.75	$15.75	271
2020-10-12	$15.95	$15.95	$15.95	$15.95	$15.95	0
2020-10-09	$16.31	$16.31	$15.95	$15.95	$15.95	278
2020-10-08	$16.19	$16.19	$16.19	$16.19	$16.19	148
2020-10-07	$16.13	$16.32	$16.13	$16.31	$16.31	661
2020-10-06	$15.54	$16.18	$15.54	$16.18	$16.18	718
2020-10-05	$15.31	$15.58	$15.31	$15.43	$15.43	3,984
2020-10-02	$15.41	$15.46	$15.41	$15.46	$15.46	644
2020-10-01	$15.25	$15.25	$15.25	$15.25	$15.25	394
2020-09-30	$15.68	$15.68	$15.68	$15.68	$15.68	5,817
2020-09-29	$16.13	$16.13	$16.13	$16.13	$16.13	134
2020-09-28	$16.00	$16.00	$15.85	$15.99	$15.99	3,576
2020-09-25	$15.48	$15.48	$15.48	$15.48	$15.48	402
2020-09-24	$15.99	$15.99	$15.99	$15.99	$15.99	396
2020-09-23	$15.79	$15.79	$15.79	$15.79	$15.79	183
2020-09-22	$16.05	$16.05	$16.05	$16.05	$16.05	6
2020-09-21	$16.05	$16.05	$16.05	$16.05	$16.05	79
2020-09-18	$16.05	$16.05	$16.05	$16.05	$16.05	1,700
2020-09-17	$16.05	$16.05	$16.05	$16.05	$16.05	55
2020-09-16	$15.62	$16.05	$15.62	$16.05	$16.05	817
2020-09-15	$16.03	$16.17	$15.83	$15.83	$15.83	2,338
2020-09-14	$15.95	$15.95	$15.95	$15.95	$15.95	13
2020-09-11	$15.68	$15.95	$15.68	$15.95	$15.95	826
2020-09-10	$15.77	$16.16	$15.77	$16.16	$16.16	1,061
2020-09-09	$15.72	$15.72	$15.72	$15.72	$15.72	251
2020-09-08	$15.43	$15.43	$15.43	$15.43	$15.43	381
2020-09-04	$15.12	$15.12	$15.12	$15.12	$15.12	348
2020-09-03	$15.28	$15.28	$15.28	$15.28	$15.28	221
2020-09-02	$15.25	$15.48	$15.25	$15.48	$15.48	407
2020-09-01	$15.08	$15.80	$15.08	$15.56	$15.56	3,988
2020-08-31	$15.20	$15.20	$15.20	$15.20	$15.20	879
2020-08-28	$15.47	$15.95	$15.47	$15.95	$15.95	609
2020-08-27	$15.98	$15.98	$15.98	$15.98	$15.98	406
2020-08-26	$15.84	$15.84	$15.84	$15.84	$15.84	41
2020-08-25	$15.84	$15.84	$15.84	$15.84	$15.84	780
2020-08-24	$15.70	$15.70	$15.70	$15.70	$15.70	243
2020-08-21	$15.29	$15.70	$15.29	$15.70	$15.70	368
2020-08-20	$15.57	$15.93	$15.53	$15.93	$15.93	1,369
2020-08-19	$15.55	$15.55	$15.55	$15.55	$15.55	381
2020-08-18	$15.93	$15.93	$15.93	$15.93	$15.93	382
2020-08-17	$15.96	$15.96	$15.96	$15.96	$15.96	500
2020-08-14	$16.10	$16.10	$15.63	$16.05	$16.05	573
2020-08-13	$15.65	$15.65	$15.65	$15.65	$15.65	193
2020-08-12	$15.67	$15.67	$15.67	$15.67	$15.67	34
2020-08-11	$15.52	$16.00	$15.52	$15.67	$15.67	862
2020-08-10	$14.80	$14.80	$14.80	$14.80	$14.80	199
2020-08-07	$15.13	$15.13	$15.12	$15.12	$15.12	333
2020-08-06	$15.67	$15.67	$15.67	$15.67	$15.67	102
2020-08-05	$15.62	$15.67	$15.62	$15.67	$15.67	546
2020-08-04	$15.08	$15.46	$15.08	$15.19	$15.19	3,846
2020-08-03	$14.14	$14.58	$14.14	$14.26	$14.26	16,274
2020-07-31	$14.24	$14.57	$14.24	$14.57	$14.57	1,037
2020-07-30	$15.00	$15.00	$14.87	$14.87	$14.87	663
2020-07-29	$15.12	$15.58	$15.12	$15.21	$15.21	6,253
2020-07-28	$15.03	$15.59	$15.03	$15.59	$15.59	914
2020-07-27	$15.08	$15.64	$15.08	$15.64	$15.64	588
2020-07-24	$15.20	$15.20	$15.20	$15.20	$15.20	582
2020-07-23	$15.43	$15.43	$15.43	$15.43	$15.43	91
2020-07-22	$15.43	$15.43	$15.43	$15.43	$15.43	463
2020-07-21	$16.40	$16.40	$16.40	$16.40	$16.40	170
2020-07-20	$16.40	$16.40	$16.40	$16.40	$16.40	161
2020-07-17	$16.40	$16.40	$16.40	$16.40	$16.40	150
2020-07-16	$15.91	$16.14	$15.91	$16.14	$16.14	640
2020-07-15	$15.81	$15.82	$15.81	$15.82	$15.82	370
2020-07-14	$15.48	$16.03	$15.48	$16.03	$16.03	660
2020-07-13	$16.10	$16.10	$15.65	$16.10	$16.10	1,400
2020-07-10	$15.31	$15.31	$15.31	$15.31	$15.31	180
2020-07-09	$15.25	$15.26	$15.25	$15.26	$15.26	360
2020-07-08	$15.28	$15.32	$15.28	$15.32	$15.32	1,500
2020-07-07	$15.60	$15.70	$15.40	$15.40	$15.40	940
2020-07-06	$15.50	$16.40	$15.50	$16.40	$16.40	2,500
2020-07-02	$15.50	$15.50	$15.50	$15.50	$15.50	500
2020-07-01	$15.50	$16.21	$15.50	$15.55	$15.55	3,300
2020-06-30	$15.50	$15.50	$15.50	$15.50	$15.50	3,500
2020-06-29	$15.50	$15.90	$15.50	$15.90	$15.90	728
2020-06-26	$16.29	$16.29	$16.29	$16.29	$16.29	146
2020-06-25	$16.29	$16.29	$16.29	$16.29	$16.29	53
2020-06-24	$16.62	$16.62	$16.29	$16.29	$16.29	586
2020-06-23	$16.52	$16.52	$16.52	$16.52	$16.52	515
2020-06-22	$16.33	$16.70	$16.33	$16.70	$16.70	753
2020-06-19	$15.87	$16.37	$15.87	$16.37	$16.37	337
2020-06-18	$16.09	$16.60	$16.09	$16.36	$16.36	1,419
2020-06-17	$16.09	$16.19	$16.09	$16.19	$16.19	1,407
2020-06-16	$16.97	$16.97	$16.22	$16.22	$16.22	601
2020-06-15	$15.56	$16.27	$15.56	$15.96	$15.96	1,095
2020-06-12	$15.96	$15.96	$15.96	$15.96	$15.96	76
2020-06-11	$15.96	$15.96	$15.96	$15.96	$15.96	225
2020-06-10	$16.68	$16.68	$16.68	$16.68	$16.68	587
2020-06-09	$17.06	$17.06	$17.06	$17.06	$17.06	70
2020-06-08	$17.52	$17.52	$16.47	$17.06	$17.06	2,558
2020-06-05	$16.30	$17.25	$16.30	$16.98	$16.98	3,008
2020-06-04	$16.45	$16.45	$16.45	$16.45	$16.45	172
2020-06-03	$16.72	$16.92	$16.72	$16.92	$16.92	686
2020-06-02	$16.82	$16.82	$16.28	$16.82	$16.82	1,662
2020-06-01	$15.95	$16.67	$15.95	$16.49	$16.49	950
2020-05-29	$16.36	$16.55	$16.31	$16.43	$16.43	3,395
2020-05-28	$16.91	$16.91	$16.68	$16.68	$16.68	26,968
2020-05-27	$16.00	$16.57	$15.99	$16.22	$16.22	6,404
2020-05-26	$16.00	$16.00	$15.87	$16.00	$16.00	3,380
2020-05-22	$15.91	$15.91	$15.30	$15.30	$15.30	661
2020-05-21	$16.00	$16.00	$15.39	$15.66	$15.66	1,225
2020-05-20	$15.92	$16.00	$15.53	$15.53	$15.53	4,898
2020-05-19	$15.88	$15.88	$15.43	$15.63	$15.63	13,533
2020-05-18	$15.83	$15.83	$15.65	$15.65	$15.65	3,136
2020-05-15	$15.25	$15.65	$15.21	$15.58	$15.58	2,979
2020-05-14	$15.86	$15.86	$15.86	$15.86	$15.86	335
2020-05-13	$15.48	$16.10	$15.48	$15.95	$15.95	1,471
2020-05-12	$15.79	$15.79	$15.67	$15.67	$15.67	3,101
2020-05-11	$15.28	$16.02	$15.28	$15.78	$15.78	964
2020-05-08	$15.96	$15.96	$15.96	$15.96	$15.96	942
2020-05-07	$15.23	$15.85	$15.23	$15.85	$15.85	561
2020-05-06	$15.03	$15.89	$15.03	$15.89	$15.89	1,578
2020-05-05	$15.93	$15.98	$15.46	$15.98	$15.98	1,105
2020-05-04	$14.93	$15.87	$14.93	$15.87	$15.87	604
2020-05-01	$15.78	$15.78	$15.32	$15.32	$15.32	865
2020-04-30	$15.67	$16.70	$15.67	$16.70	$16.70	582
2020-04-29	$15.88	$16.65	$15.88	$16.65	$16.65	824
2020-04-28	$16.03	$16.55	$16.03	$16.55	$16.55	533
2020-04-27	$16.49	$16.49	$16.49	$16.49	$16.49	757
2020-04-24	$16.15	$16.15	$15.83	$15.83	$15.83	969
2020-04-23	$16.37	$16.37	$16.00	$16.00	$16.00	2,887
2020-04-22	$16.19	$16.19	$16.19	$16.19	$16.19	1,409
2020-04-21	$15.91	$15.91	$15.43	$15.43	$15.43	2,206
2020-04-20	$15.91	$15.91	$15.91	$15.91	$15.91	937
2020-04-17	$16.21	$16.37	$15.86	$16.37	$16.37	3,337
2020-04-16	$15.81	$15.81	$15.81	$15.81	$15.81	132
2020-04-15	$15.81	$15.81	$15.81	$15.81	$15.81	309
2020-04-14	$16.48	$16.48	$15.82	$15.82	$15.82	1,683
2020-04-13	$15.63	$15.63	$15.63	$15.63	$15.63	366
2020-04-09	$16.10	$16.10	$15.64	$15.64	$15.64	971
2020-04-08	$16.37	$16.37	$16.37	$16.37	$16.37	405
2020-04-07	$16.05	$16.31	$16.00	$16.00	$16.00	758
2020-04-06	$16.01	$16.01	$16.01	$16.01	$16.01	316
2020-04-03	$15.61	$15.61	$15.61	$15.61	$15.61	414
2020-04-02	$15.19	$15.19	$15.19	$15.19	$15.19	406
2020-04-01	$16.00	$16.00	$15.76	$15.76	$15.76	4,851
2020-03-31	$16.72	$17.16	$16.72	$16.72	$16.72	13,547
2020-03-30	$17.80	$17.80	$17.80	$17.80	$17.80	508
2020-03-27	$16.37	$16.37	$16.23	$16.23	$16.23	1,424
2020-03-26	$16.38	$16.38	$16.38	$16.38	$16.38	404
2020-03-25	$15.77	$15.77	$15.77	$15.77	$15.77	483
2020-03-24	$14.97	$15.05	$14.97	$15.05	$15.05	1,338
2020-03-23	$14.98	$14.98	$14.64	$14.97	$14.97	1,638
2020-03-20	$15.10	$15.44	$14.69	$14.69	$14.69	1,357
2020-03-19	$14.90	$14.90	$13.81	$14.02	$14.02	2,017
2020-03-18	$14.20	$14.71	$14.10	$14.10	$14.10	1,787
2020-03-17	$14.48	$14.93	$14.48	$14.93	$14.93	1,297
2020-03-16	$13.82	$14.00	$13.60	$13.60	$13.60	1,865
2020-03-13	$14.14	$14.14	$13.61	$13.82	$13.82	6,316
2020-03-12	$13.90	$14.85	$13.90	$14.85	$14.85	707
2020-03-11	$15.80	$15.80	$15.80	$15.80	$15.80	271
2020-03-10	$16.65	$16.65	$15.75	$15.75	$15.75	16,078
2020-03-09	$16.15	$16.24	$16.00	$16.00	$16.00	654
2020-03-06	$17.22	$17.22	$17.10	$17.10	$17.10	1,924
2020-03-05	$16.89	$16.89	$16.62	$16.62	$16.62	430
2020-03-04	$17.49	$18.01	$17.49	$17.78	$17.78	9,794
2020-03-03	$17.76	$18.06	$17.39	$17.39	$17.39	12,173
2020-03-02	$15.82	$15.82	$15.82	$15.82	$15.82	306
2020-02-28	$16.28	$16.28	$16.28	$16.28	$16.28	788
2020-02-27	$16.60	$16.74	$16.28	$16.28	$16.28	2,721
2020-02-26	$17.09	$17.22	$17.09	$17.22	$17.22	2,697
2020-02-25	$17.35	$17.39	$17.35	$17.39	$17.39	778
2020-02-24	$16.96	$16.96	$16.91	$16.91	$16.91	379
2020-02-21	$17.84	$17.84	$17.36	$17.36	$17.36	1,051
2020-02-20	$17.94	$17.94	$17.94	$17.94	$17.94	520
2020-02-19	$17.83	$17.83	$17.83	$17.83	$17.83	93
2020-02-18	$18.27	$18.27	$17.83	$17.83	$17.83	1,009
2020-02-14	$18.05	$18.05	$18.05	$18.05	$18.05	224
2020-02-13	$18.59	$18.59	$18.59	$18.59	$18.59	42
2020-02-12	$18.59	$18.59	$18.59	$18.59	$18.59	166
2020-02-11	$19.53	$19.53	$19.53	$19.53	$19.53	5
2020-02-10	$19.53	$19.53	$19.53	$19.53	$19.53	120
2020-02-07	$19.53	$19.53	$19.53	$19.53	$19.53	4
2020-02-06	$19.38	$19.53	$19.38	$19.53	$19.53	303
2020-02-05	$18.38	$18.38	$18.38	$18.38	$18.38	124
2020-02-04	$18.43	$18.43	$18.43	$18.43	$18.43	355
2020-02-03	$17.82	$17.82	$17.82	$17.82	$17.82	203
2020-01-31	$18.20	$18.20	$18.00	$18.00	$18.00	796
2020-01-30	$18.27	$18.27	$18.27	$18.27	$18.27	252
2020-01-29	$18.05	$18.29	$18.05	$18.29	$18.29	1,217
2020-01-28	$18.31	$18.31	$18.31	$18.31	$18.31	188
2020-01-27	$18.31	$18.31	$18.31	$18.31	$18.31	42
2020-01-24	$18.31	$18.31	$18.31	$18.31	$18.31	112
2020-01-23	$18.22	$18.22	$18.22	$18.22	$18.22	174
2020-01-22	$18.38	$18.38	$18.38	$18.38	$18.38	94
2020-01-21	$18.38	$18.38	$18.38	$18.38	$18.38	222
2020-01-17	$18.38	$18.38	$18.38	$18.38	$18.38	100
2020-01-16	$18.38	$18.38	$18.38	$18.38	$18.38	293
2020-01-15	$18.77	$18.77	$18.53	$18.53	$18.53	6,110
2020-01-14	$18.57	$18.57	$18.57	$18.57	$18.57	251
2020-01-13	$18.57	$18.57	$18.57	$18.57	$18.57	50
2020-01-10	$18.57	$18.57	$18.57	$18.57	$18.57	32
2020-01-09	$18.64	$18.77	$18.57	$18.57	$18.57	700
2020-01-08	$18.88	$18.88	$18.88	$18.88	$18.88	0
2020-01-07	$18.88	$18.88	$18.88	$18.88	$18.88	129
2020-01-06	$18.86	$18.86	$18.86	$18.86	$18.86	264
2020-01-03	$18.66	$18.86	$18.66	$18.86	$18.86	2,250
2020-01-02	$18.57	$18.57	$18.57	$18.57	$18.57	352
2019-12-31	$18.78	$18.78	$18.78	$18.78	$18.78	55
2019-12-30	$18.78	$18.78	$18.78	$18.78	$18.78	325
2019-12-27	$18.46	$18.46	$18.46	$18.46	$18.46	471
2019-12-26	$19.12	$19.12	$18.83	$18.83	$18.83	368
2019-12-24	$18.93	$18.93	$18.83	$18.83	$18.83	238
2019-12-23	$19.04	$19.04	$19.04	$19.04	$19.04	172
2019-12-20	$19.43	$19.43	$19.43	$19.43	$19.43	713
2019-12-19	$19.35	$19.35	$19.35	$19.35	$19.35	127
2019-12-18	$19.42	$19.42	$19.42	$19.42	$19.42	47
2019-12-17	$19.42	$19.42	$19.42	$19.42	$19.42	228
2019-12-16	$19.14	$19.47	$19.14	$19.42	$19.42	1,522
2019-12-13	$19.48	$19.48	$19.47	$19.47	$19.47	820
2019-12-12	$19.43	$19.43	$19.43	$19.43	$19.43	451
2019-12-11	$19.54	$19.54	$19.54	$19.54	$19.54	17
2019-12-10	$19.10	$19.54	$19.10	$19.54	$19.54	226
2019-12-09	$19.54	$19.54	$19.54	$19.54	$19.54	143
2019-12-06	$19.29	$19.29	$19.29	$19.29	$19.29	633
2019-12-05	$18.90	$18.90	$18.90	$18.90	$18.90	1,230
2019-12-04	$19.29	$19.29	$19.29	$19.29	$19.29	346
2019-12-03	$18.53	$19.03	$18.53	$19.03	$19.03	370
2019-12-02	$19.35	$19.35	$19.35	$19.35	$19.35	139
2019-11-29	$19.19	$19.35	$19.19	$19.35	$19.35	540
2019-11-27	$19.28	$19.28	$19.28	$19.28	$19.28	197
2019-11-26	$18.92	$18.92	$18.92	$18.92	$18.92	53
2019-11-25	$18.92	$18.92	$18.92	$18.92	$18.92	437
2019-11-22	$19.11	$19.11	$19.00	$19.00	$19.00	707
2019-11-21	$19.20	$19.20	$19.20	$19.20	$19.20	273
2019-11-20	$19.46	$19.46	$19.46	$19.46	$19.46	96
2019-11-19	$19.46	$19.46	$19.46	$19.46	$19.46	47
2019-11-18	$19.46	$19.46	$19.46	$19.46	$19.46	140
2019-11-15	$19.55	$19.55	$19.55	$19.55	$19.55	20
2019-11-14	$19.55	$19.55	$19.55	$19.55	$19.55	25
2019-11-13	$19.55	$19.55	$19.55	$19.55	$19.55	17
2019-11-12	$19.55	$19.55	$19.55	$19.55	$19.55	0
2019-11-11	$19.55	$19.55	$19.55	$19.55	$19.55	53
2019-11-08	$19.55	$19.55	$19.55	$19.55	$19.55	439
2019-11-07	$19.72	$19.72	$19.72	$19.72	$19.72	0
2019-11-06	$19.72	$19.72	$19.72	$19.72	$19.72	134
2019-11-05	$19.93	$19.93	$19.93	$19.93	$19.93	35
2019-11-04	$19.93	$19.93	$19.93	$19.93	$19.93	71
2019-11-01	$19.93	$19.93	$19.93	$19.93	$19.93	8
2019-10-31	$19.93	$19.93	$19.93	$19.93	$19.93	0
2019-10-30	$19.93	$19.93	$19.93	$19.93	$19.93	152
2019-10-29	$20.48	$20.48	$20.48	$20.48	$20.48	51
2019-10-28	$20.48	$20.48	$20.48	$20.48	$20.48	26
2019-10-25	$20.48	$20.48	$20.48	$20.48	$20.48	11
2019-10-24	$20.35	$20.48	$20.35	$20.48	$20.48	420
2019-10-23	$19.30	$19.30	$19.30	$19.30	$19.30	42
2019-10-22	$19.30	$19.30	$19.30	$19.30	$19.30	143
2019-10-21	$19.30	$19.30	$19.30	$19.30	$19.30	180
2019-10-18	$19.30	$19.30	$19.30	$19.30	$19.30	67
2019-10-17	$19.30	$19.30	$19.30	$19.30	$19.30	168
2019-10-16	$20.02	$20.02	$19.97	$19.97	$19.97	444
2019-10-15	$19.96	$19.96	$19.96	$19.96	$19.96	164
2019-10-14	$20.10	$20.10	$20.10	$20.10	$20.10	308
2019-10-11	$19.29	$20.06	$19.29	$19.87	$19.87	454
2019-10-10	$19.14	$19.14	$19.14	$19.14	$19.14	67
2019-10-09	$19.14	$19.14	$19.14	$19.14	$19.14	111
2019-10-08	$19.19	$19.22	$19.14	$19.14	$19.14	526
2019-10-07	$19.16	$19.16	$19.16	$19.16	$19.16	9
2019-10-04	$19.16	$19.16	$19.16	$19.16	$19.16	164
2019-10-03	$19.88	$19.88	$19.88	$19.88	$19.88	111
2019-10-02	$19.88	$19.88	$19.88	$19.88	$19.88	34
2019-10-01	$19.88	$19.88	$19.88	$19.88	$19.88	17
2019-09-30	$19.88	$19.88	$19.88	$19.88	$19.88	117
2019-09-27	$19.88	$19.88	$19.88	$19.88	$19.88	197
2019-09-26	$19.88	$19.88	$19.88	$19.88	$19.88	133
2019-09-25	$19.56	$19.56	$19.56	$19.56	$19.56	140
2019-09-24	$19.55	$19.55	$19.55	$19.55	$19.55	341
2019-09-23	$19.43	$19.43	$19.43	$19.43	$19.43	136
2019-09-20	$19.16	$19.16	$19.16	$19.16	$19.16	15
2019-09-19	$19.16	$19.16	$19.16	$19.16	$19.16	340
2019-09-18	$18.60	$18.60	$18.60	$18.60	$18.60	75
2019-09-17	$18.60	$18.60	$18.60	$18.60	$18.60	37
2019-09-16	$18.60	$18.60	$18.60	$18.60	$18.60	1
2019-09-13	$18.60	$18.60	$18.60	$18.60	$18.60	20
2019-09-12	$18.60	$18.60	$18.60	$18.60	$18.60	76
2019-09-11	$18.75	$18.75	$18.60	$18.60	$18.60	249
2019-09-10	$18.40	$18.40	$18.40	$18.40	$18.40	0
2019-09-09	$18.40	$18.40	$18.40	$18.40	$18.40	50
2019-09-06	$18.40	$18.40	$18.40	$18.40	$18.40	43
2019-09-05	$18.40	$18.40	$18.40	$18.40	$18.40	310
2019-09-04	$18.11	$18.11	$18.11	$18.11	$18.11	48
2019-09-03	$18.11	$18.11	$18.11	$18.11	$18.11	0
2019-08-30	$18.11	$18.11	$18.11	$18.11	$18.11	70
2019-08-29	$18.11	$18.11	$18.11	$18.11	$18.11	253
2019-08-28	$18.11	$18.11	$18.11	$18.11	$18.11	155
2019-08-27	$17.22	$17.22	$17.22	$17.22	$17.22	62
2019-08-26	$17.22	$17.22	$17.22	$17.22	$17.22	235
2019-08-23	$17.29	$17.29	$17.29	$17.29	$17.29	48
2019-08-22	$17.29	$17.29	$17.29	$17.29	$17.29	183
2019-08-21	$17.12	$17.50	$17.12	$17.50	$17.50	7,631
2019-08-20	$17.55	$17.55	$17.55	$17.55	$17.55	191
2019-08-19	$17.63	$17.63	$17.63	$17.63	$17.63	186
2019-08-16	$17.53	$17.53	$17.53	$17.53	$17.53	421
2019-08-15	$17.62	$17.62	$17.62	$17.62	$17.62	1,189
2019-08-14	$17.06	$17.06	$17.06	$17.06	$17.06	2
2019-08-13	$17.06	$17.06	$17.06	$17.06	$17.06	96
2019-08-12	$17.82	$17.82	$17.06	$17.06	$17.06	334
2019-08-09	$17.35	$17.35	$17.35	$17.35	$17.35	250
2019-08-08	$17.68	$17.68	$17.68	$17.68	$17.68	336
2019-08-07	$17.84	$17.84	$17.84	$17.84	$17.84	97
2019-08-06	$17.84	$17.84	$17.84	$17.84	$17.84	518
2019-08-05	$17.20	$17.20	$17.20	$17.20	$17.20	227
2019-08-02	$17.77	$17.77	$17.50	$17.50	$17.50	529
2019-08-01	$17.43	$17.43	$17.43	$17.43	$17.43	518
2019-07-31	$17.40	$17.55	$17.40	$17.55	$17.55	864
2019-07-30	$17.25	$17.28	$17.20	$17.28	$17.28	3,567
2019-07-29	$17.39	$17.39	$17.15	$17.15	$17.15	1,186
2019-07-26	$17.30	$17.30	$17.30	$17.30	$17.30	209
2019-07-25	$17.50	$17.54	$17.50	$17.54	$17.54	915
2019-07-24	$17.38	$17.50	$17.38	$17.50	$17.50	1,200
2019-07-23	$17.49	$17.49	$17.47	$17.47	$17.47	285
2019-07-22	$17.25	$17.26	$17.25	$17.26	$17.26	964
2019-07-19	$16.87	$16.87	$16.87	$16.87	$16.87	282
2019-07-18	$16.91	$16.91	$16.91	$16.91	$16.91	351
2019-07-17	$17.00	$17.30	$17.00	$17.30	$17.30	1,032
2019-07-16	$17.36	$17.36	$17.35	$17.35	$17.35	998
2019-07-15	$17.44	$17.44	$17.44	$17.44	$17.44	306
2019-07-12	$17.02	$17.02	$17.02	$17.02	$17.02	15
2019-07-11	$17.02	$17.02	$17.02	$17.02	$17.02	1,212
2019-07-10	$17.03	$17.03	$16.75	$16.94	$16.94	16,622
2019-07-09	$16.79	$16.79	$16.79	$16.79	$16.79	0
2019-07-08	$16.79	$16.79	$16.79	$16.79	$16.79	26
2019-07-05	$16.79	$16.79	$16.79	$16.79	$16.79	631
2019-07-03	$17.11	$17.15	$17.11	$17.15	$17.15	423
2019-07-02	$17.49	$17.49	$17.30	$17.30	$17.30	886
2019-07-01	$17.14	$17.14	$17.14	$17.14	$17.14	1,076
2019-06-28	$17.03	$17.03	$17.03	$17.03	$17.03	64
2019-06-27	$17.03	$17.03	$17.03	$17.03	$17.03	0
2019-06-26	$17.03	$17.03	$17.03	$17.03	$17.03	433
2019-06-25	$16.91	$16.91	$16.91	$16.91	$16.91	91
2019-06-24	$16.91	$16.91	$16.91	$16.91	$16.91	337
2019-06-21	$16.73	$16.73	$16.73	$16.73	$16.73	300
2019-06-18	$16.78	$16.78	$16.78	$16.78	$16.78	417
2019-06-17	$16.60	$16.60	$16.60	$16.60	$16.60	86
2019-06-14	$16.60	$16.60	$16.60	$16.60	$16.60	136
2019-06-13	$16.58	$16.58	$16.58	$16.58	$16.58	44
2019-06-12	$16.58	$16.58	$16.58	$16.58	$16.58	6,467
2019-06-11	$16.68	$16.68	$16.68	$16.68	$16.68	403
2019-06-10	$16.30	$16.30	$16.30	$16.30	$16.30	9
2019-06-06	$16.30	$16.30	$16.30	$16.30	$16.30	60
2019-06-05	$16.30	$16.30	$16.30	$16.30	$16.30	100
2019-06-04	$16.30	$16.30	$16.30	$16.30	$16.30	273
2019-06-03	$16.07	$16.07	$16.07	$16.07	$16.07	0
2019-05-31	$16.07	$16.07	$16.07	$16.07	$16.07	24
2019-05-30	$16.36	$16.36	$16.07	$16.07	$16.07	271
2019-05-29	$16.43	$16.43	$16.16	$16.16	$16.16	373
2019-05-28	$16.29	$16.29	$16.29	$16.29	$16.29	4
2019-05-24	$16.29	$16.29	$16.29	$16.29	$16.29	154
2019-05-23	$16.24	$16.24	$16.24	$16.24	$16.24	160
2019-05-22	$16.48	$16.48	$16.48	$16.48	$16.48	245
2019-05-21	$16.58	$16.58	$16.58	$16.58	$16.58	279
2019-05-20	$16.61	$16.61	$16.61	$16.61	$16.61	0
2019-05-17	$16.61	$16.61	$16.61	$16.61	$16.61	160
2019-05-16	$16.65	$16.65	$16.65	$16.65	$16.65	5
2019-05-15	$16.65	$16.65	$16.65	$16.65	$16.65	0
2019-05-14	$16.41	$16.65	$16.37	$16.65	$16.65	704
2019-05-13	$15.97	$15.97	$15.93	$15.93	$15.93	1,571
2019-05-10	$16.77	$16.77	$16.77	$16.77	$16.77	56
2019-05-09	$16.77	$16.77	$16.77	$16.77	$16.77	96
2019-05-08	$16.77	$16.77	$16.77	$16.77	$16.77	195
2019-05-07	$17.15	$17.15	$17.15	$17.15	$17.15	31
2019-05-06	$17.15	$17.15	$17.15	$17.15	$17.15	112
2019-05-03	$17.30	$17.30	$17.30	$17.30	$17.30	435
2019-05-02	$17.35	$17.35	$17.35	$17.35	$17.35	0
2019-05-01	$17.35	$17.35	$17.35	$17.35	$17.35	116
2019-04-30	$17.35	$17.35	$17.35	$17.35	$17.35	324
2019-04-29	$17.19	$17.25	$17.19	$17.25	$17.25	400
2019-04-26	$17.32	$17.37	$16.68	$17.17	$17.17	3,446
2019-04-25	$17.12	$17.12	$17.12	$17.12	$17.12	185
2019-04-24	$17.40	$17.40	$17.37	$17.37	$17.37	515
2019-04-23	$17.32	$17.32	$17.32	$17.32	$17.32	200
2019-04-22	$17.29	$17.29	$17.29	$17.29	$17.29	50
2019-04-18	$17.12	$17.29	$17.12	$17.29	$17.29	9,716
2019-04-17	$17.45	$17.45	$17.14	$17.45	$17.45	911
2019-04-16	$17.11	$17.11	$17.11	$17.11	$17.11	258
2019-04-15	$17.38	$17.38	$17.38	$17.38	$17.38	12
2019-04-12	$17.38	$17.38	$17.38	$17.38	$17.38	165
2019-04-11	$16.89	$16.89	$16.89	$16.89	$16.89	158
2019-04-10	$17.29	$17.69	$17.29	$17.35	$17.35	41,615
2019-04-09	$17.25	$17.25	$17.11	$17.25	$17.25	780
2019-04-08	$17.29	$17.29	$17.29	$17.29	$17.29	236
2019-04-05	$16.99	$17.40	$16.99	$17.16	$17.16	12,185
2019-04-04	$16.83	$16.83	$16.83	$16.83	$16.83	1,575
2019-04-03	$16.83	$16.83	$16.83	$16.83	$16.83	39
2019-04-02	$16.83	$16.83	$16.83	$16.83	$16.83	0
2019-04-01	$16.83	$16.83	$16.83	$16.83	$16.83	99
2019-03-29	$16.83	$16.83	$16.83	$16.83	$16.83	309
2019-03-28	$16.50	$16.50	$16.50	$16.50	$16.50	4,700
2019-03-27	$16.50	$16.54	$16.50	$16.54	$16.54	2,598
2019-03-26	$16.86	$16.86	$16.79	$16.86	$16.86	2,707
2019-03-25	$17.13	$17.13	$17.13	$17.13	$17.13	231
2019-03-22	$17.36	$17.36	$17.36	$17.36	$17.36	0
2019-03-21	$17.36	$17.36	$17.36	$17.36	$17.36	641
2019-03-20	$17.11	$17.11	$17.11	$17.11	$17.11	52
2019-03-19	$17.11	$17.11	$17.11	$17.11	$17.11	4
2019-03-18	$17.11	$17.11	$17.11	$17.11	$17.11	810
2019-03-15	$16.92	$16.92	$16.92	$16.92	$16.92	678
2019-03-14	$17.21	$17.21	$16.99	$16.99	$16.99	398
2019-03-13	$17.28	$17.28	$17.28	$17.28	$17.28	208
2019-03-12	$17.28	$17.28	$17.08	$17.08	$17.08	500
2019-03-11	$16.43	$16.43	$16.43	$16.43	$16.43	110
2019-03-08	$16.43	$16.43	$16.43	$16.43	$16.43	7
2019-03-07	$17.06	$17.06	$16.43	$16.43	$16.43	37,094
2019-03-06	$16.55	$16.55	$16.55	$16.55	$16.55	146
2019-03-05	$16.55	$16.55	$16.55	$16.55	$16.55	95
2019-03-04	$16.55	$16.55	$16.55	$16.55	$16.55	48
2019-03-01	$16.55	$16.55	$16.55	$16.55	$16.55	113
2019-02-28	$16.55	$16.55	$16.55	$16.55	$16.55	467
2019-02-27	$16.79	$16.79	$16.79	$16.79	$16.79	0
2019-02-26	$16.79	$16.79	$16.79	$16.79	$16.79	35
2019-02-22	$16.79	$16.79	$16.79	$16.79	$16.79	72
2019-02-21	$16.79	$16.79	$16.79	$16.79	$16.79	94
2019-02-20	$16.79	$16.79	$16.79	$16.79	$16.79	0
2019-02-19	$16.79	$16.79	$16.79	$16.79	$16.79	270
2019-02-15	$16.97	$16.97	$16.42	$16.79	$16.79	650
2019-02-14	$16.55	$16.55	$16.55	$16.55	$16.55	0
2019-02-13	$16.52	$16.64	$16.52	$16.55	$16.55	676
2019-02-12	$15.72	$15.72	$15.72	$15.72	$15.72	0
2019-02-11	$15.85	$15.85	$15.72	$15.72	$15.72	489
2019-02-08	$15.95	$15.95	$15.62	$15.62	$15.62	1,243
2019-02-07	$16.77	$16.77	$16.69	$16.69	$16.69	275
2019-02-06	$16.62	$16.62	$16.58	$16.58	$16.58	924
2019-02-05	$16.94	$16.94	$16.38	$16.46	$16.46	14,408
2019-02-04	$17.04	$17.04	$16.99	$16.99	$16.99	270
2019-02-01	$17.50	$17.50	$17.50	$17.50	$17.50	652
2019-01-31	$17.05	$17.05	$17.05	$17.05	$17.05	304
2019-01-30	$16.85	$16.85	$16.85	$16.85	$16.85	65
2019-01-29	$16.85	$16.85	$16.85	$16.85	$16.85	255
2019-01-28	$17.10	$17.10	$17.06	$17.06	$17.06	570
2019-01-25	$16.75	$16.75	$16.75	$16.75	$16.75	75
2019-01-24	$16.75	$16.75	$16.75	$16.75	$16.75	1,134
2019-01-23	$17.25	$17.25	$17.25	$17.25	$17.25	113
2019-01-22	$16.49	$16.49	$16.49	$16.49	$16.49	354
2019-01-18	$16.60	$16.60	$16.60	$16.60	$16.60	674
2019-01-17	$16.38	$16.52	$16.38	$16.52	$16.52	1,197
2019-01-16	$16.60	$16.60	$16.60	$16.60	$16.60	41,230
2019-01-15	$16.97	$16.97	$16.97	$16.97	$16.97	77
2019-01-14	$17.00	$17.07	$16.97	$16.97	$16.97	11,373
2019-01-11	$16.37	$16.37	$16.37	$16.37	$16.37	325
2019-01-10	$16.86	$16.86	$16.38	$16.43	$16.43	628
2019-01-09	$17.11	$17.11	$17.11	$17.11	$17.11	94
2019-01-08	$17.11	$17.11	$17.11	$17.11	$17.11	20
2019-01-07	$17.11	$17.11	$17.11	$17.11	$17.11	477
2019-01-04	$16.80	$16.80	$16.19	$16.19	$16.19	299
2019-01-03	$16.21	$16.21	$16.21	$16.21	$16.21	100
2019-01-02	$16.21	$16.21	$16.21	$16.21	$16.21	102
2018-12-31	$16.21	$16.21	$16.21	$16.21	$16.21	76
2018-12-28	$16.21	$16.21	$16.21	$16.21	$16.21	375
2018-12-27	$15.10	$15.10	$15.10	$15.10	$15.10	2,830
2018-12-26	$15.29	$15.29	$15.29	$15.29	$15.29	0
2018-12-24	$15.29	$15.29	$15.29	$15.29	$15.29	29
2018-12-21	$15.29	$15.29	$15.29	$15.29	$15.29	227
2018-12-20	$15.43	$15.43	$15.29	$15.29	$15.29	767
2018-12-19	$16.01	$16.01	$16.01	$16.01	$16.01	1,269
2018-12-18	$15.91	$15.91	$15.91	$15.91	$15.91	255
2018-12-17	$15.71	$15.71	$15.71	$15.71	$15.71	173
2018-12-14	$15.99	$15.99	$15.99	$15.99	$15.99	461
2018-12-13	$16.17	$16.17	$16.17	$16.17	$16.17	5,397
2018-12-12	$16.14	$16.23	$16.14	$16.23	$16.23	807
2018-12-11	$16.01	$16.05	$16.00	$16.05	$16.05	768
2018-12-10	$16.18	$16.87	$16.18	$16.87	$16.87	717
2018-12-07	$16.61	$16.61	$16.61	$16.61	$16.61	70
2018-12-06	$16.51	$16.61	$16.51	$16.61	$16.61	774
2018-12-04	$16.65	$16.70	$16.65	$16.70	$16.70	775
2018-12-03	$17.15	$17.15	$17.15	$17.15	$17.15	265
2018-11-30	$17.35	$17.35	$17.35	$17.35	$17.35	0
2018-11-29	$17.35	$17.35	$17.35	$17.35	$17.35	0
2018-11-28	$17.35	$17.35	$17.35	$17.35	$17.35	119
2018-11-27	$17.35	$17.35	$17.35	$17.35	$17.35	255
2018-11-26	$16.91	$16.91	$16.91	$16.91	$16.91	197
2018-11-23	$17.49	$17.49	$17.49	$17.49	$17.49	1,477
2018-11-21	$17.33	$17.33	$17.01	$17.03	$17.03	59,724
2018-11-20	$16.48	$16.54	$16.48	$16.54	$16.54	899
2018-11-19	$16.66	$16.66	$16.53	$16.53	$16.53	707
2018-11-16	$16.67	$16.67	$16.67	$16.67	$16.67	109
2018-11-15	$16.64	$16.64	$16.64	$16.64	$16.64	65
2018-11-14	$16.99	$16.99	$16.64	$16.64	$16.64	597
2018-11-13	$17.15	$17.15	$16.64	$16.64	$16.64	310
2018-11-12	$16.57	$16.57	$16.57	$16.57	$16.57	246
2018-11-09	$16.78	$16.78	$16.69	$16.69	$16.69	1,043
2018-11-08	$16.74	$16.74	$16.70	$16.70	$16.70	346
2018-11-07	$16.94	$16.94	$16.94	$16.94	$16.94	108
2018-11-06	$16.94	$16.94	$16.94	$16.94	$16.94	241
2018-11-05	$17.01	$17.19	$17.01	$17.07	$17.07	1,481
2018-11-02	$16.99	$16.99	$16.99	$16.99	$16.99	38
2018-11-01	$16.99	$16.99	$16.99	$16.99	$16.99	0
2018-10-31	$16.99	$16.99	$16.99	$16.99	$16.99	178
2018-10-30	$16.58	$16.58	$16.58	$16.58	$16.58	197
2018-10-29	$16.58	$16.58	$16.58	$16.58	$16.58	200
2018-10-26	$17.14	$17.14	$17.14	$17.14	$17.14	18
2018-10-25	$17.14	$17.14	$17.14	$17.14	$17.14	100
2018-10-24	$17.28	$17.28	$17.14	$17.14	$17.14	1,035
2018-10-23	$17.16	$17.16	$17.16	$17.16	$17.16	156
2018-10-22	$17.64	$17.64	$17.64	$17.64	$17.64	40
2018-10-19	$17.64	$17.64	$17.64	$17.64	$17.64	641
2018-10-18	$17.86	$17.86	$17.86	$17.86	$17.86	0
2018-10-17	$17.86	$17.86	$17.86	$17.86	$17.86	400
2018-10-16	$17.88	$17.88	$17.88	$17.88	$17.88	45
2018-10-15	$17.88	$17.88	$17.88	$17.88	$17.88	1
2018-10-12	$17.88	$17.88	$17.88	$17.88	$17.88	135
2018-10-11	$18.65	$18.65	$17.85	$18.08	$18.08	846
2018-10-10	$19.66	$19.66	$19.66	$19.66	$19.66	36
2018-10-09	$19.66	$19.66	$19.66	$19.66	$19.66	108
2018-10-08	$19.66	$19.66	$19.66	$19.66	$19.66	15
2018-10-05	$19.66	$19.66	$19.66	$19.66	$19.66	1
2018-10-04	$19.66	$19.66	$19.66	$19.66	$19.66	120
2018-10-03	$19.66	$19.66	$19.66	$19.66	$19.66	100
2018-10-02	$19.59	$19.59	$19.59	$19.59	$19.59	10
2018-10-01	$19.59	$19.59	$19.59	$19.59	$19.59	100
2018-09-28	$19.68	$19.68	$19.68	$19.68	$19.68	4
2018-09-27	$19.68	$19.68	$19.68	$19.68	$19.68	5
2018-09-26	$19.68	$19.68	$19.68	$19.68	$19.68	3
2018-09-25	$19.68	$19.68	$19.68	$19.68	$19.68	81
2018-09-24	$19.68	$19.68	$19.68	$19.68	$19.68	200
2018-09-21	$19.14	$19.14	$19.14	$19.14	$19.14	0
2018-09-20	$19.14	$19.14	$19.14	$19.14	$19.14	0
2018-09-19	$19.14	$19.14	$19.14	$19.14	$19.14	68
2018-09-18	$19.14	$19.14	$19.14	$19.14	$19.14	12
2018-09-17	$19.14	$19.14	$19.14	$19.14	$19.14	4
2018-09-14	$19.14	$19.14	$19.14	$19.14	$19.14	2
2018-09-13	$19.14	$19.14	$19.14	$19.14	$19.14	0
2018-09-12	$19.14	$19.14	$19.14	$19.14	$19.14	0
2018-09-11	$19.14	$19.14	$19.14	$19.14	$19.14	51
2018-09-10	$19.14	$19.14	$19.14	$19.14	$19.14	30
2018-09-07	$19.14	$19.14	$19.14	$19.14	$19.14	7
2018-09-06	$19.14	$19.14	$19.14	$19.14	$19.14	61
2018-09-05	$19.14	$19.14	$19.14	$19.14	$19.14	400
2018-09-04	$19.22	$19.22	$19.22	$19.22	$19.22	400
2018-08-31	$20.32	$20.32	$20.32	$20.32	$20.32	17
2018-08-30	$20.32	$20.32	$20.32	$20.32	$20.32	5
2018-08-29	$20.32	$20.32	$20.32	$20.32	$20.32	0
2018-08-28	$19.66	$20.32	$19.66	$20.32	$20.32	500
2018-08-27	$19.57	$19.57	$19.57	$19.57	$19.57	39
2018-08-24	$19.57	$19.57	$19.57	$19.57	$19.57	0
2018-08-23	$19.57	$19.57	$19.57	$19.57	$19.57	200
2018-08-22	$20.20	$20.20	$19.70	$19.70	$19.70	383
2018-08-21	$18.93	$18.93	$18.93	$18.93	$18.93	52
2018-08-20	$18.93	$18.93	$18.93	$18.93	$18.93	80
2018-08-17	$18.93	$18.93	$18.93	$18.93	$18.93	0
2018-08-16	$18.93	$18.93	$18.93	$18.93	$18.93	500
2018-08-15	$19.43	$19.43	$19.43	$19.43	$19.43	95
2018-08-14	$19.43	$19.43	$19.43	$19.43	$19.43	0
2018-08-13	$19.43	$19.43	$19.43	$19.43	$19.43	0
2018-08-10	$19.43	$19.43	$19.43	$19.43	$19.43	38
2018-08-09	$19.43	$19.43	$19.43	$19.43	$19.43	2
2018-08-08	$19.43	$19.43	$19.43	$19.43	$19.43	1
2018-08-07	$19.43	$19.43	$19.43	$19.43	$19.43	31
2018-08-06	$19.06	$19.43	$19.06	$19.43	$19.43	270
2018-08-03	$19.60	$19.60	$19.60	$19.60	$19.60	50
2018-08-02	$19.48	$19.69	$19.48	$19.60	$19.60	1,727
2018-08-01	$18.35	$18.35	$18.35	$18.35	$18.35	113
2018-07-31	$18.35	$18.35	$18.35	$18.35	$18.35	74
2018-07-30	$18.35	$18.35	$18.35	$18.35	$18.35	10
2018-07-27	$18.35	$18.35	$18.35	$18.35	$18.35	95
2018-07-26	$18.35	$18.35	$18.35	$18.35	$18.35	71
2018-07-25	$18.35	$18.35	$18.35	$18.35	$18.35	126
2018-07-24	$18.35	$18.35	$18.35	$18.35	$18.35	0
2018-07-23	$18.44	$18.44	$18.35	$18.35	$18.35	1,116
2018-07-20	$18.31	$18.31	$18.31	$18.31	$18.31	92
2018-07-19	$18.31	$18.31	$18.31	$18.31	$18.31	300
2018-07-18	$17.95	$17.95	$17.95	$17.95	$17.95	98
2018-07-17	$17.95	$17.95	$17.95	$17.95	$17.95	400
2018-07-16	$18.30	$18.30	$17.78	$17.78	$17.78	504
2018-07-13	$17.85	$17.85	$17.85	$17.85	$17.85	47
2018-07-12	$17.85	$17.85	$17.85	$17.85	$17.85	400
2018-07-11	$17.80	$18.24	$17.80	$18.24	$18.24	894
2018-07-10	$18.07	$18.07	$18.07	$18.07	$18.07	140
2018-07-09	$18.02	$18.02	$18.02	$18.02	$18.02	34
2018-07-06	$18.19	$18.19	$18.02	$18.02	$18.02	704
2018-07-05	$17.64	$17.64	$17.64	$17.64	$17.64	50
2018-07-03	$17.64	$17.64	$17.64	$17.64	$17.64	0
2018-07-02	$17.64	$17.64	$17.64	$17.64	$17.64	400
2018-06-29	$18.30	$18.30	$18.07	$18.07	$18.07	590
2018-06-28	$18.10	$18.10	$18.10	$18.10	$18.10	117
2018-06-27	$17.94	$17.94	$17.94	$17.94	$17.94	174
2018-06-26	$18.39	$18.39	$18.39	$18.39	$18.39	200
2018-06-25	$17.85	$18.08	$17.85	$18.08	$18.08	1,187
2018-06-22	$17.92	$17.92	$17.87	$17.87	$17.87	311
2018-06-21	$18.33	$18.33	$17.90	$18.33	$18.33	1,507
2018-06-20	$17.98	$17.98	$17.98	$17.98	$17.98	188
2018-06-19	$18.30	$18.30	$18.30	$18.30	$18.30	77
2018-06-18	$18.30	$18.30	$18.30	$18.30	$18.30	300
2018-06-15	$19.03	$19.03	$19.03	$19.03	$19.03	266
2018-06-14	$18.77	$18.77	$18.77	$18.77	$18.77	259
2018-06-13	$19.30	$19.30	$19.30	$19.30	$19.30	338
2018-06-12	$19.34	$19.34	$19.31	$19.31	$19.31	442
2018-06-11	$20.02	$20.02	$20.02	$20.02	$20.02	1,044
2018-06-08	$19.78	$19.78	$19.78	$19.78	$19.78	39
2018-06-07	$19.78	$19.78	$19.78	$19.78	$19.78	1
2018-06-06	$19.78	$19.78	$19.78	$19.78	$19.78	48
2018-06-05	$19.78	$19.78	$19.78	$19.78	$19.78	1,100
2018-06-04	$19.91	$19.91	$19.89	$19.89	$19.89	538
2018-06-01	$19.68	$19.68	$19.68	$19.68	$19.68	250
2018-05-31	$19.55	$19.55	$19.50	$19.50	$19.50	1,116
2018-05-30	$19.49	$19.49	$19.49	$19.49	$19.49	224
2018-05-29	$19.73	$19.73	$19.73	$19.73	$19.73	120
2018-05-25	$19.73	$19.73	$19.73	$19.73	$19.73	35
2018-05-24	$19.73	$19.73	$19.73	$19.73	$19.73	287
2018-05-23	$20.21	$20.21	$20.21	$20.21	$20.21	82
2018-05-22	$20.26	$20.26	$20.21	$20.21	$20.21	373
2018-05-21	$20.21	$20.21	$20.21	$20.21	$20.21	455
2018-05-18	$20.42	$20.42	$20.42	$20.42	$20.42	106
2018-05-17	$20.38	$20.38	$20.38	$20.38	$20.38	180
2018-05-16	$19.70	$19.70	$19.70	$19.70	$19.70	63
2018-05-15	$19.70	$19.70	$19.70	$19.70	$19.70	3
2018-05-14	$19.70	$19.70	$19.70	$19.70	$19.70	300
2018-05-11	$19.52	$19.52	$19.48	$19.48	$19.48	783
2018-05-10	$19.33	$19.33	$19.33	$19.33	$19.33	142
2018-05-09	$19.33	$19.33	$19.33	$19.33	$19.33	200
2018-05-08	$19.19	$19.19	$19.19	$19.19	$19.19	0
2018-05-07	$19.19	$19.19	$19.19	$19.19	$19.19	46
2018-05-04	$19.19	$19.19	$19.19	$19.19	$19.19	218
2018-05-03	$19.06	$19.09	$19.06	$19.09	$19.09	480
2018-05-02	$18.47	$18.47	$18.47	$18.47	$18.47	0
2018-05-01	$18.47	$18.47	$18.47	$18.47	$18.47	400
2018-04-30	$19.07	$19.07	$19.07	$19.07	$19.07	29
2018-04-27	$19.07	$19.07	$19.07	$19.07	$19.07	2
2018-04-26	$19.07	$19.07	$19.07	$19.07	$19.07	75
2018-04-25	$19.07	$19.07	$19.07	$19.07	$19.07	700
2018-04-24	$19.20	$19.36	$19.20	$19.20	$19.20	468
2018-04-23	$19.35	$19.35	$19.35	$19.35	$19.35	422
2018-04-20	$19.37	$19.37	$19.22	$19.37	$19.37	891
2018-04-19	$19.16	$19.16	$19.16	$19.16	$19.16	44
2018-04-18	$19.16	$19.16	$19.16	$19.16	$19.16	200
2018-04-17	$19.00	$19.00	$19.00	$19.00	$19.00	635
2018-04-16	$19.06	$19.06	$19.06	$19.06	$19.06	193
2018-04-13	$19.01	$19.01	$18.96	$19.01	$19.01	1,253
2018-04-12	$19.08	$19.20	$19.08	$19.20	$19.20	1,155
2018-04-11	$19.03	$19.03	$19.03	$19.03	$19.03	278
2018-04-10	$19.06	$19.06	$19.06	$19.06	$19.06	439
2018-04-09	$18.75	$18.85	$18.75	$18.85	$18.85	2,139
2018-04-06	$18.69	$18.74	$18.69	$18.71	$18.71	619
2018-04-05	$18.92	$18.92	$18.92	$18.92	$18.92	473
2018-04-04	$18.58	$18.58	$18.52	$18.52	$18.52	1,529
2018-04-03	$18.86	$18.86	$18.81	$18.86	$18.86	2,177
2018-04-02	$18.67	$18.90	$18.58	$18.76	$18.76	2,422
2018-03-29	$19.05	$19.05	$19.05	$19.05	$19.05	138
2018-03-28	$18.89	$18.89	$18.89	$18.89	$18.89	1,160
2018-03-27	$19.20	$19.20	$19.20	$19.20	$19.20	3,024
2018-03-26	$19.01	$19.01	$18.75	$18.75	$18.75	750
2018-03-23	$18.86	$19.04	$18.66	$19.04	$19.04	917
2018-03-22	$18.82	$19.26	$18.82	$19.26	$19.26	234
2018-03-21	$19.20	$19.20	$19.20	$19.20	$19.20	120
2018-03-20	$19.20	$19.20	$19.20	$19.20	$19.20	800
2018-03-19	$18.81	$19.09	$18.81	$19.09	$19.09	3,132
2018-03-16	$19.09	$19.09	$19.09	$19.09	$19.09	38
2018-03-15	$19.09	$19.09	$19.09	$19.09	$19.09	129
2018-03-14	$19.09	$19.09	$19.09	$19.09	$19.09	32
2018-03-13	$19.09	$19.09	$19.09	$19.09	$19.09	0
2018-03-12	$19.09	$19.09	$19.09	$19.09	$19.09	128
2018-03-09	$19.09	$19.09	$19.09	$19.09	$19.09	0
2018-03-08	$19.09	$19.09	$19.09	$19.09	$19.09	200
2018-03-07	$19.27	$19.27	$19.27	$19.27	$19.27	56
2018-03-06	$19.74	$19.74	$19.27	$19.27	$19.27	737
2018-03-05	$19.09	$19.09	$19.09	$19.09	$19.09	189
2018-03-02	$19.36	$19.36	$19.36	$19.36	$19.36	200
2018-03-01	$19.62	$19.62	$19.62	$19.62	$19.62	66
2018-02-28	$19.62	$19.62	$19.62	$19.62	$19.62	200
2018-02-27	$19.89	$19.98	$19.85	$19.98	$19.98	489
2018-02-26	$19.86	$19.86	$19.86	$19.86	$19.86	53
2018-02-23	$19.90	$19.90	$19.86	$19.86	$19.86	804
2018-02-22	$20.00	$20.00	$20.00	$20.00	$20.00	174
2018-02-21	$20.00	$20.00	$20.00	$20.00	$20.00	1,000
2018-02-20	$20.11	$20.11	$20.11	$20.11	$20.11	166
2018-02-16	$20.23	$20.23	$20.23	$20.23	$20.23	0
2018-02-15	$20.23	$20.23	$20.23	$20.23	$20.23	116
2018-02-14	$19.73	$20.23	$19.73	$20.23	$20.23	1,004
2018-02-13	$19.77	$19.92	$19.73	$19.78	$19.78	1,657
2018-02-12	$20.43	$20.43	$20.43	$20.43	$20.43	442
2018-02-09	$20.25	$20.37	$20.06	$20.12	$20.12	1,846
2018-02-08	$20.73	$20.73	$20.73	$20.73	$20.73	383
2018-02-07	$20.85	$20.85	$20.13	$20.13	$20.13	524
2018-02-06	$20.32	$21.29	$20.32	$21.29	$21.29	2,535
2018-02-05	$21.45	$21.45	$21.29	$21.29	$21.29	822
2018-02-02	$21.62	$21.62	$21.62	$21.62	$21.62	221
2018-02-01	$22.31	$22.31	$22.31	$22.31	$22.31	29
2018-01-31	$22.31	$22.31	$22.31	$22.31	$22.31	100
2018-01-30	$22.88	$22.88	$22.88	$22.88	$22.88	23
2018-01-29	$22.87	$22.88	$22.87	$22.88	$22.88	1,320
2018-01-26	$22.99	$23.03	$22.99	$23.03	$23.03	590
2018-01-25	$22.56	$22.56	$22.56	$22.56	$22.56	0
2018-01-24	$22.56	$22.56	$22.56	$22.56	$22.56	160
2018-01-23	$22.69	$22.69	$22.69	$22.69	$22.69	94
2018-01-22	$22.69	$22.69	$22.69	$22.69	$22.69	748
2018-01-19	$22.49	$22.49	$22.49	$22.49	$22.49	30
2018-01-18	$22.47	$22.49	$22.47	$22.49	$22.49	425
2018-01-17	$23.25	$23.25	$23.25	$23.25	$23.25	210
2018-01-16	$23.25	$23.25	$23.25	$23.25	$23.25	1,195
2018-01-12	$22.70	$22.70	$22.70	$22.70	$22.70	235
2018-01-11	$23.11	$23.11	$23.11	$23.11	$23.11	0
2018-01-10	$23.11	$23.11	$23.11	$23.11	$23.11	229
2018-01-09	$22.99	$22.99	$22.96	$22.99	$22.99	1,803
2018-01-08	$22.75	$22.75	$22.75	$22.75	$22.75	133
2018-01-05	$22.75	$22.75	$22.75	$22.75	$22.75	4
2018-01-04	$22.75	$22.75	$22.75	$22.75	$22.75	50
2018-01-03	$22.70	$22.75	$22.70	$22.75	$22.75	602
2018-01-02	$22.10	$22.14	$22.10	$22.14	$22.14	235
2017-12-29	$22.10	$22.10	$22.10	$22.10	$22.10	126
2017-12-28	$22.10	$22.10	$22.10	$22.10	$22.10	24
2017-12-27	$22.10	$22.10	$22.10	$22.10	$22.10	500
2017-12-26	$22.34	$22.34	$22.34	$22.34	$22.34	44
2017-12-22	$22.34	$22.34	$22.34	$22.34	$22.34	139
2017-12-21	$21.86	$21.86	$21.86	$21.86	$21.86	36
2017-12-20	$21.86	$21.86	$21.86	$21.86	$21.86	101
2017-12-19	$21.86	$21.86	$21.86	$21.86	$21.86	0
2017-12-18	$21.86	$21.86	$21.86	$21.86	$21.86	1,353
2017-12-15	$21.69	$21.69	$21.51	$21.51	$21.51	928
2017-12-14	$21.71	$21.71	$21.71	$21.71	$21.71	404
2017-12-13	$21.60	$21.60	$21.60	$21.60	$21.60	500
2017-12-12	$21.64	$21.64	$21.64	$21.64	$21.64	8
2017-12-11	$21.64	$21.64	$21.64	$21.64	$21.64	0
2017-12-08	$21.64	$21.64	$21.64	$21.64	$21.64	0
2017-12-07	$21.64	$21.64	$21.64	$21.64	$21.64	505
2017-12-06	$21.76	$21.76	$21.76	$21.76	$21.76	0
2017-12-05	$21.76	$21.76	$21.76	$21.76	$21.76	28
2017-12-04	$21.76	$21.76	$21.76	$21.76	$21.76	20
2017-12-01	$21.76	$21.76	$21.76	$21.76	$21.76	258
2017-11-30	$21.64	$21.64	$21.64	$21.64	$21.64	0
2017-11-29	$21.64	$21.64	$21.64	$21.64	$21.64	0
2017-11-28	$21.64	$21.64	$21.64	$21.64	$21.64	0
2017-11-27	$21.64	$21.64	$21.64	$21.64	$21.64	30
2017-11-24	$21.64	$21.64	$21.64	$21.64	$21.64	0
2017-11-22	$21.64	$21.64	$21.64	$21.64	$21.64	0
2017-11-21	$21.64	$21.64	$21.64	$21.64	$21.64	459
2017-11-20	$21.21	$21.21	$21.21	$21.21	$21.21	122
2017-11-17	$21.50	$21.50	$21.50	$21.50	$21.50	0
2017-11-15	$21.50	$21.50	$21.50	$21.50	$21.50	0
2017-11-14	$21.50	$21.50	$21.50	$21.50	$21.50	27
2017-11-13	$21.50	$21.50	$21.50	$21.50	$21.50	0
2017-11-10	$21.50	$21.50	$21.50	$21.50	$21.50	0
2017-11-09	$21.50	$21.50	$21.50	$21.50	$21.50	100
2017-11-08	$21.50	$21.50	$21.50	$21.50	$21.50	24
2017-11-07	$21.50	$21.50	$21.50	$21.50	$21.50	100
2017-11-06	$21.25	$21.25	$21.25	$21.25	$21.25	900
2017-11-03	$21.20	$21.20	$21.20	$21.20	$21.20	27
2017-11-02	$21.20	$21.20	$21.20	$21.20	$21.20	0
2017-11-01	$21.20	$21.20	$21.20	$21.20	$21.20	175
2017-10-31	$20.90	$20.90	$20.90	$20.90	$20.90	372
2017-10-30	$21.25	$21.25	$21.25	$21.25	$21.25	33
2017-10-27	$21.23	$21.25	$21.23	$21.25	$21.25	200
2017-10-26	$20.85	$20.85	$20.85	$20.85	$20.85	0
2017-10-25	$20.85	$20.85	$20.85	$20.85	$20.85	27
2017-10-24	$20.83	$20.85	$20.83	$20.85	$20.85	262
2017-10-23	$21.01	$21.01	$20.95	$20.95	$20.95	855
2017-10-20	$20.75	$20.76	$20.75	$20.76	$20.76	562
2017-10-19	$20.36	$20.36	$20.36	$20.36	$20.36	376
2017-10-18	$20.24	$20.24	$20.24	$20.24	$20.24	156
2017-10-17	$20.23	$20.23	$20.23	$20.23	$20.23	64
2017-10-16	$20.28	$20.28	$20.23	$20.23	$20.23	517
2017-10-13	$19.96	$19.96	$19.96	$19.96	$19.96	197
2017-10-12	$19.81	$20.20	$19.81	$19.82	$19.82	946
2017-10-11	$20.36	$20.36	$20.33	$20.33	$20.33	708
2017-10-10	$20.22	$20.22	$20.22	$20.22	$20.22	85
2017-10-09	$20.22	$20.22	$20.22	$20.22	$20.22	60
2017-10-06	$20.22	$20.22	$20.22	$20.22	$20.22	0
2017-10-05	$20.22	$20.22	$20.22	$20.22	$20.22	643
2017-10-04	$20.25	$20.25	$20.25	$20.25	$20.25	34
2017-10-03	$20.25	$20.25	$20.25	$20.25	$20.25	0
2017-10-02	$20.25	$20.25	$20.25	$20.25	$20.25	0
2017-09-29	$20.25	$20.25	$20.25	$20.25	$20.25	83
2017-09-28	$20.25	$20.25	$20.25	$20.25	$20.25	0
2017-09-27	$20.25	$20.25	$20.25	$20.25	$20.25	0
2017-09-26	$20.25	$20.25	$20.25	$20.25	$20.25	30
2017-09-25	$20.25	$20.25	$20.25	$20.25	$20.25	0
2017-09-22	$20.25	$20.25	$20.25	$20.25	$20.25	0
2017-09-21	$20.25	$20.25	$20.25	$20.25	$20.25	0
2017-09-20	$20.25	$20.25	$20.25	$20.25	$20.25	0
2017-09-19	$20.25	$20.25	$20.25	$20.25	$20.25	0
2017-09-18	$20.25	$20.25	$20.25	$20.25	$20.25	18
2017-09-15	$20.25	$20.25	$20.25	$20.25	$20.25	1,300
2017-09-14	$20.38	$20.38	$20.38	$20.38	$20.38	2
2017-09-13	$20.38	$20.38	$20.38	$20.38	$20.38	100
2017-09-12	$20.61	$20.61	$20.40	$20.40	$20.40	1,939
2017-09-11	$20.10	$20.10	$20.10	$20.10	$20.10	21
2017-09-08	$20.10	$20.10	$20.10	$20.10	$20.10	0
2017-09-07	$20.10	$20.10	$20.10	$20.10	$20.10	24
2017-09-06	$20.10	$20.16	$20.10	$20.10	$20.10	518
2017-09-05	$19.90	$19.90	$19.90	$19.90	$19.90	200
2017-09-01	$20.27	$20.27	$20.27	$20.27	$20.27	40
2017-08-31	$20.27	$20.27	$20.27	$20.27	$20.27	0
2017-08-30	$20.27	$20.27	$20.27	$20.27	$20.27	0
2017-08-29	$20.27	$20.27	$20.27	$20.27	$20.27	0
2017-08-28	$20.27	$20.27	$20.27	$20.27	$20.27	0
2017-08-25	$20.27	$20.27	$20.27	$20.27	$20.27	80
2017-08-24	$20.27	$20.27	$20.27	$20.27	$20.27	750
2017-08-23	$19.67	$19.67	$19.67	$19.67	$19.67	0
2017-08-22	$19.67	$19.67	$19.67	$19.67	$19.67	0
2017-08-21	$19.67	$19.67	$19.67	$19.67	$19.67	0
2017-08-18	$19.67	$19.67	$19.67	$19.67	$19.67	28
2017-08-17	$19.67	$19.67	$19.67	$19.67	$19.67	0
2017-08-16	$19.96	$19.96	$19.67	$19.67	$19.67	297
2017-08-15	$19.53	$19.53	$19.53	$19.53	$19.53	84
2017-08-14	$19.53	$19.53	$19.53	$19.53	$19.53	0
2017-08-11	$19.53	$19.53	$19.53	$19.53	$19.53	0
2017-08-10	$19.53	$19.53	$19.53	$19.53	$19.53	0
2017-08-09	$19.53	$19.53	$19.53	$19.53	$19.53	0
2017-08-08	$19.53	$19.53	$19.53	$19.53	$19.53	0
2017-08-07	$19.53	$19.53	$19.53	$19.53	$19.53	621
2017-08-04	$19.93	$19.93	$19.93	$19.93	$19.93	44
2017-08-03	$19.93	$19.93	$19.93	$19.93	$19.93	400
2017-08-02	$19.87	$19.87	$19.87	$19.87	$19.87	513
2017-08-01	$20.00	$20.00	$20.00	$20.00	$20.00	0
2017-07-31	$20.00	$20.00	$20.00	$20.00	$20.00	0
2017-07-28	$20.00	$20.00	$20.00	$20.00	$20.00	0
2017-07-27	$20.20	$20.20	$20.00	$20.00	$20.00	2,084
2017-07-26	$20.04	$20.04	$20.04	$20.04	$20.04	0
2017-07-25	$20.07	$20.07	$20.04	$20.04	$20.04	1,050
2017-07-24	$19.85	$19.85	$19.85	$19.85	$19.85	140
2017-07-21	$19.31	$19.31	$19.31	$19.31	$19.31	31
2017-07-20	$19.31	$19.31	$19.31	$19.31	$19.31	0
2017-07-19	$19.31	$19.31	$19.31	$19.31	$19.31	16
2017-07-18	$19.31	$19.31	$19.31	$19.31	$19.31	0
2017-07-17	$19.31	$19.31	$19.31	$19.31	$19.31	0
2017-07-14	$19.31	$19.31	$19.31	$19.31	$19.31	23
2017-07-12	$19.31	$19.31	$19.31	$19.31	$19.31	0
2017-07-11	$19.31	$19.31	$19.31	$19.31	$19.31	0
2017-07-10	$19.31	$19.31	$19.31	$19.31	$19.31	90
2017-07-07	$19.30	$19.31	$19.28	$19.31	$19.31	1,304
2017-07-06	$19.43	$19.43	$19.43	$19.43	$19.43	61
2017-07-05	$19.43	$19.43	$19.43	$19.43	$19.43	0
2017-07-03	$19.43	$19.43	$19.43	$19.43	$19.43	0
2017-06-30	$19.43	$19.43	$19.43	$19.43	$19.43	0
2017-06-29	$19.43	$19.43	$19.43	$19.43	$19.43	0
2017-06-28	$19.43	$19.43	$19.43	$19.43	$19.43	42
2017-06-27	$19.43	$19.43	$19.43	$19.43	$19.43	0
2017-06-26	$19.43	$19.43	$19.43	$19.43	$19.43	0
2017-06-23	$19.43	$19.43	$19.43	$19.43	$19.43	0
2017-06-22	$19.43	$19.43	$19.43	$19.43	$19.43	0
2017-06-21	$19.48	$19.48	$19.43	$19.43	$19.43	970
2017-06-20	$19.55	$19.60	$19.55	$19.60	$19.60	866
2017-06-19	$18.67	$18.67	$18.67	$18.67	$18.67	0
2017-06-16	$18.67	$18.67	$18.67	$18.67	$18.67	0
2017-06-15	$18.67	$18.67	$18.67	$18.67	$18.67	0
2017-06-14	$18.67	$18.67	$18.67	$18.67	$18.67	0
2017-06-13	$18.67	$18.67	$18.67	$18.67	$18.67	16
2017-06-12	$18.67	$18.67	$18.67	$18.67	$18.67	225
2017-06-09	$18.75	$18.80	$18.75	$18.80	$18.80	1,050
2017-06-08	$18.90	$18.90	$18.90	$18.90	$18.90	0
2017-06-07	$18.90	$18.90	$18.90	$18.90	$18.90	0
2017-06-06	$18.90	$18.90	$18.90	$18.90	$18.90	0
2017-06-05	$18.90	$18.90	$18.90	$18.90	$18.90	250
2017-06-02	$18.89	$18.89	$18.89	$18.89	$18.89	0
2017-06-01	$18.89	$18.89	$18.89	$18.89	$18.62	0
2017-05-31	$18.89	$18.89	$18.89	$18.89	$18.62	0
2017-05-30	$18.89	$18.89	$18.89	$18.89	$18.62	0
2017-05-26	$18.89	$18.89	$18.89	$18.89	$18.62	18
2017-05-25	$18.89	$18.89	$18.89	$18.89	$18.62	0
2017-05-24	$18.89	$18.89	$18.89	$18.89	$18.62	300
2017-05-23	$18.80	$18.80	$18.80	$18.80	$18.54	40
2017-05-22	$18.80	$18.80	$18.80	$18.80	$18.54	0
2017-05-19	$18.80	$18.80	$18.80	$18.80	$18.54	267
2017-05-18	$18.60	$18.60	$18.60	$18.60	$18.34	232
2017-05-17	$18.92	$18.92	$18.92	$18.92	$18.65	0
2017-05-16	$18.92	$18.92	$18.92	$18.92	$18.65	0
2017-05-15	$18.92	$18.92	$18.92	$18.92	$18.65	100
2017-05-12	$19.19	$19.19	$19.19	$19.19	$18.92	277
2017-05-11	$19.40	$19.40	$19.40	$19.40	$19.13	0
2017-05-10	$19.38	$19.40	$19.34	$19.40	$19.13	600
2017-05-09	$19.42	$19.42	$19.42	$19.42	$19.15	125
2017-05-08	$19.42	$19.42	$19.42	$19.42	$19.15	2,000
2017-05-05	$19.35	$19.35	$19.35	$19.35	$19.08	0
2017-05-04	$19.35	$19.35	$19.35	$19.35	$19.08	63
2017-05-03	$19.35	$19.35	$19.35	$19.35	$19.08	44
2017-05-02	$19.35	$19.35	$19.35	$19.35	$19.08	0
2017-05-01	$19.35	$19.35	$19.35	$19.35	$19.08	0
2017-04-28	$19.35	$19.35	$19.35	$19.35	$19.08	14
2017-04-27	$19.35	$19.35	$19.35	$19.35	$19.08	0
2017-04-26	$19.35	$19.35	$19.35	$19.35	$19.08	0
2017-04-25	$19.35	$19.35	$19.35	$19.35	$19.08	800
2017-04-24	$19.28	$19.28	$19.28	$19.28	$19.01	0
2017-04-21	$19.28	$19.28	$19.28	$19.28	$19.01	0
2017-04-20	$19.28	$19.28	$19.28	$19.28	$19.01	221
2017-04-19	$18.80	$18.80	$18.80	$18.80	$18.54	63
2017-04-18	$18.80	$18.80	$18.80	$18.80	$18.54	277
2017-04-17	$18.50	$18.50	$18.50	$18.50	$18.24	137
2017-04-13	$18.79	$18.79	$18.79	$18.79	$18.53	100
2017-04-12	$18.89	$18.89	$18.89	$18.89	$18.62	0
2017-04-11	$18.74	$18.89	$18.73	$18.89	$18.62	657
2017-04-10	$18.68	$18.68	$18.68	$18.68	$18.42	0
2017-04-07	$18.68	$18.68	$18.68	$18.68	$18.42	24
2017-04-06	$18.68	$18.68	$18.68	$18.68	$18.42	16
2017-04-05	$18.71	$18.71	$18.68	$18.68	$18.42	400
2017-04-04	$18.49	$18.49	$18.49	$18.49	$18.23	275
2017-04-03	$18.99	$18.99	$18.99	$18.99	$18.72	0
2017-03-31	$18.99	$18.99	$18.99	$18.99	$18.72	100
2017-03-30	$19.28	$19.28	$19.28	$19.28	$19.01	0
2017-03-29	$19.28	$19.28	$19.28	$19.28	$19.01	0
2017-03-28	$19.28	$19.28	$19.28	$19.28	$19.01	0
2017-03-27	$19.28	$19.28	$19.28	$19.28	$18.75	0
2017-03-24	$19.28	$19.28	$19.28	$19.28	$18.75	0
2017-03-23	$19.28	$19.28	$19.28	$19.28	$18.75	0
2017-03-22	$19.28	$19.28	$19.28	$19.28	$18.75	0
2017-03-21	$19.34	$19.34	$19.28	$19.28	$18.75	300
2017-03-20	$19.48	$19.48	$19.48	$19.48	$18.94	300
2017-03-17	$19.56	$19.56	$19.56	$19.56	$19.02	0
2017-03-16	$19.56	$19.56	$19.56	$19.56	$19.02	100
2017-03-15	$19.37	$19.37	$19.37	$19.37	$18.83	100
2017-03-14	$18.99	$18.99	$18.99	$18.99	$18.46	0
2017-03-13	$18.99	$18.99	$18.99	$18.99	$18.46	0
2017-03-10	$18.99	$18.99	$18.99	$18.99	$18.46	0
2017-03-09	$18.99	$18.99	$18.99	$18.99	$18.46	0
2017-03-08	$18.99	$18.99	$18.99	$18.99	$18.46	0
2017-03-07	$18.99	$18.99	$18.99	$18.99	$18.46	0
2017-03-06	$18.99	$18.99	$18.99	$18.99	$18.46	100
2017-03-03	$19.02	$19.02	$19.02	$19.02	$18.49	200
2017-03-02	$19.21	$19.21	$19.21	$19.21	$18.68	0
2017-03-01	$19.21	$19.21	$19.21	$19.21	$18.68	0
2017-02-28	$19.21	$19.21	$19.21	$19.21	$18.68	0
2017-02-27	$19.21	$19.21	$19.21	$19.21	$18.68	200
2017-02-24	$19.26	$19.26	$19.26	$19.26	$18.73	300
2017-02-23	$19.38	$19.38	$19.38	$19.38	$18.84	400
2017-02-22	$19.43	$19.43	$19.43	$19.43	$18.89	0
2017-02-21	$19.43	$19.43	$19.43	$19.43	$18.89	100
2017-02-17	$19.15	$19.15	$19.15	$19.15	$18.62	0
2017-02-16	$19.00	$19.15	$19.00	$19.15	$18.62	1,200
2017-02-15	$19.12	$19.15	$19.12	$19.14	$18.61	500
2017-02-14	$18.75	$18.75	$18.75	$18.75	$18.23	100
2017-02-13	$19.02	$19.02	$19.02	$19.02	$18.49	100
2017-02-10	$19.25	$19.25	$19.25	$19.25	$18.72	800
2017-02-09	$19.81	$19.81	$19.81	$19.81	$19.26	0
2017-02-08	$19.81	$19.81	$19.81	$19.81	$19.26	0
2017-02-07	$19.81	$19.81	$19.81	$19.81	$19.26	200
2017-02-06	$19.54	$19.55	$19.54	$19.54	$19.00	1,500
2017-02-03	$21.15	$21.15	$21.15	$21.15	$20.56	100
2017-02-02	$21.12	$21.12	$21.12	$21.12	$20.54	0
2017-02-01	$21.12	$21.12	$21.12	$21.12	$20.54	14
2017-01-31	$21.12	$21.12	$21.12	$21.12	$20.54	231
2017-01-30	$20.79	$20.79	$20.79	$20.79	$20.21	515
2017-01-27	$21.00	$21.00	$21.00	$21.00	$20.42	0
2017-01-26	$21.00	$21.00	$21.00	$21.00	$20.42	7
2017-01-25	$21.00	$21.00	$21.00	$21.00	$20.42	0
2017-01-24	$21.00	$21.00	$21.00	$21.00	$20.42	80
2017-01-23	$21.00	$21.00	$21.00	$21.00	$20.42	0
2017-01-20	$21.00	$21.00	$21.00	$21.00	$20.42	5
2017-01-19	$20.90	$21.00	$20.90	$21.00	$20.42	805
2017-01-18	$21.10	$21.10	$21.10	$21.10	$20.52	31
2017-01-17	$21.10	$21.10	$21.10	$21.10	$20.52	5
2017-01-13	$21.10	$21.10	$21.10	$21.10	$20.52	0
2017-01-12	$21.10	$21.10	$21.10	$21.10	$20.52	144
2017-01-11	$20.79	$20.79	$20.79	$20.79	$20.21	0
2017-01-10	$20.79	$20.79	$20.79	$20.79	$20.21	36
2017-01-09	$20.79	$20.79	$20.79	$20.79	$20.21	13
2017-01-06	$20.79	$20.79	$20.79	$20.79	$20.21	55
2017-01-05	$20.77	$20.79	$20.77	$20.79	$20.21	201
2017-01-04	$20.56	$20.56	$20.55	$20.55	$19.98	400
2017-01-03	$20.34	$20.34	$20.30	$20.30	$19.74	386
2016-12-30	$20.20	$20.20	$20.18	$20.18	$19.62	516
2016-12-29	$20.24	$20.24	$20.24	$20.24	$19.68	0
2016-12-28	$20.24	$20.24	$20.24	$20.24	$19.68	102
2016-12-27	$20.06	$20.06	$20.06	$20.06	$19.50	24
2016-12-23	$20.06	$20.06	$20.06	$20.06	$19.50	22
2016-12-22	$20.06	$20.06	$20.06	$20.06	$19.50	190
2016-12-21	$20.19	$20.19	$20.19	$20.19	$19.64	5
2016-12-20	$20.19	$20.19	$20.19	$20.19	$19.64	4
2016-12-19	$20.25	$20.25	$20.19	$20.19	$19.64	700
2016-12-16	$20.24	$20.24	$20.24	$20.24	$19.68	0
2016-12-15	$20.24	$20.24	$20.24	$20.24	$19.68	0
2016-12-14	$20.24	$20.24	$20.24	$20.24	$19.68	202
2016-12-13	$20.26	$20.26	$20.26	$20.26	$19.70	12
2016-12-12	$20.26	$20.26	$20.26	$20.26	$19.70	139
2016-12-09	$20.31	$20.31	$20.31	$20.31	$19.75	0
2016-12-08	$20.31	$20.31	$20.31	$20.31	$19.75	0
2016-12-07	$20.31	$20.31	$20.26	$20.31	$19.75	426
2016-12-06	$19.16	$19.16	$19.16	$19.16	$18.63	52
2016-12-05	$19.00	$19.16	$19.00	$19.16	$18.63	1,652
2016-12-02	$18.78	$18.78	$18.78	$18.78	$18.26	99
2016-12-01	$18.78	$18.78	$18.78	$18.78	$18.26	0
2016-11-30	$18.78	$18.78	$18.78	$18.78	$18.26	0
2016-11-29	$18.76	$18.78	$18.76	$18.78	$18.26	200
2016-11-28	$18.67	$18.67	$18.67	$18.67	$18.15	100
2016-11-25	$18.81	$18.81	$18.81	$18.81	$18.29	0
2016-11-23	$18.81	$18.81	$18.81	$18.81	$18.29	0
2016-11-22	$18.81	$18.81	$18.81	$18.81	$18.29	0
2016-11-21	$18.81	$18.81	$18.81	$18.81	$18.29	0
2016-11-18	$18.81	$18.81	$18.81	$18.81	$18.29	0
2016-11-17	$18.81	$18.81	$18.81	$18.81	$18.29	0
2016-11-16	$18.81	$18.81	$18.81	$18.81	$18.29	0
2016-11-15	$18.81	$18.81	$18.81	$18.81	$18.29	0
2016-11-14	$18.81	$18.81	$18.81	$18.81	$18.29	0
2016-11-11	$18.81	$18.81	$18.81	$18.81	$18.29	0
2016-11-10	$18.81	$18.81	$18.81	$18.81	$18.29	0
2016-11-09	$18.81	$18.81	$18.81	$18.81	$18.29	300
2016-11-08	$18.56	$18.56	$18.56	$18.56	$18.05	123
2016-11-07	$18.90	$18.90	$18.90	$18.90	$18.38	0
2016-11-04	$18.90	$18.90	$18.90	$18.90	$18.38	0
2016-11-03	$18.98	$18.98	$18.90	$18.90	$18.38	1,000
2016-11-02	$18.88	$18.88	$18.88	$18.88	$18.36	3,072
2016-11-01	$19.05	$19.05	$19.05	$19.05	$18.52	0
2016-10-31	$19.05	$19.05	$19.05	$19.05	$18.52	0
2016-10-28	$19.05	$19.05	$19.05	$19.05	$18.52	110
2016-10-27	$19.05	$19.05	$19.05	$19.05	$18.52	128
2016-10-26	$18.98	$18.98	$18.98	$18.98	$18.45	500
2016-10-25	$18.49	$18.49	$18.49	$18.49	$17.98	0
2016-10-24	$18.49	$18.49	$18.49	$18.49	$17.98	0
2016-10-21	$18.49	$18.49	$18.49	$18.49	$17.98	0
2016-10-20	$18.49	$18.49	$18.49	$18.49	$17.98	100
2016-10-19	$18.47	$18.47	$18.47	$18.47	$17.96	31
2016-10-18	$18.47	$18.47	$18.47	$18.47	$17.96	0
2016-10-17	$18.52	$18.52	$18.40	$18.47	$17.96	1,788
2016-10-14	$18.68	$18.68	$18.68	$18.68	$18.16	0
2016-10-13	$18.68	$18.68	$18.68	$18.68	$18.16	0
2016-10-12	$18.68	$18.68	$18.68	$18.68	$18.16	0
2016-10-11	$18.67	$18.68	$18.49	$18.68	$18.16	2,215
2016-10-10	$19.05	$19.05	$19.05	$19.05	$18.52	500
2016-10-07	$19.14	$19.14	$19.14	$19.14	$18.61	441
2016-10-06	$19.15	$19.15	$19.14	$19.15	$18.62	2,100
2016-10-05	$19.25	$19.30	$19.25	$19.30	$18.77	600
2016-10-04	$19.58	$20.50	$19.58	$20.50	$19.93	500
2016-10-03	$39.68	$39.68	$39.68	$39.68	$17.58	14
2016-09-30	$39.68	$39.68	$39.68	$39.68	$17.58	0
2016-09-29	$39.68	$39.68	$39.68	$39.68	$17.58	0
2016-09-28	$39.68	$39.68	$39.68	$39.68	$17.58	260
2016-09-27	$39.54	$39.54	$39.54	$39.54	$17.51	18
2016-09-26	$39.54	$39.54	$39.54	$39.54	$17.32	176
2016-09-23	$39.54	$39.54	$39.54	$39.54	$17.32	18
2016-09-22	$39.54	$39.54	$39.54	$39.54	$17.32	724
2016-09-21	$38.65	$38.65	$38.65	$38.65	$16.93	64
2016-09-20	$38.71	$38.74	$38.65	$38.65	$16.93	742
2016-09-19	$37.99	$37.99	$37.99	$37.99	$16.64	0
2016-09-16	$37.99	$37.99	$37.99	$37.99	$16.64	0
2016-09-15	$37.99	$37.99	$37.99	$37.99	$16.64	10
2016-09-14	$38.09	$38.09	$37.99	$37.99	$16.64	798
2016-09-13	$38.29	$38.34	$38.13	$38.13	$16.71	5,156
2016-09-12	$38.63	$38.63	$38.63	$38.63	$16.93	0
2016-09-09	$38.83	$38.83	$38.63	$38.63	$16.93	624
2016-09-08	$38.38	$38.38	$38.38	$38.38	$16.82	0
2016-09-07	$38.38	$38.38	$38.38	$38.38	$16.82	0
2016-09-06	$38.41	$38.41	$38.38	$38.38	$16.82	400
2016-09-02	$36.89	$36.89	$36.89	$36.89	$16.16	0
2016-09-01	$36.89	$36.89	$36.89	$36.89	$16.16	20
2016-08-31	$37.15	$37.15	$36.89	$36.89	$16.16	600
2016-08-30	$36.93	$36.93	$36.93	$36.93	$16.18	0
2016-08-29	$36.93	$36.93	$36.93	$36.93	$16.18	200
2016-08-26	$36.38	$36.38	$36.34	$36.34	$15.92	1,206
2016-08-25	$36.86	$36.86	$36.86	$36.86	$16.15	0
2016-08-24	$36.86	$36.86	$36.86	$36.86	$16.15	400
2016-08-23	$36.49	$36.49	$36.49	$36.49	$15.99	118
2016-08-22	$36.49	$36.49	$36.49	$36.49	$15.99	0
2016-08-19	$36.49	$36.49	$36.49	$36.49	$15.99	316
2016-08-18	$33.79	$33.79	$33.79	$33.79	$14.80	70
2016-08-17	$33.79	$33.79	$33.79	$33.79	$14.80	184
2016-08-16	$33.79	$33.79	$33.79	$33.79	$14.80	28
2016-08-15	$33.79	$33.79	$33.79	$33.79	$14.80	0
2016-08-12	$33.79	$33.79	$33.79	$33.79	$14.80	0
2016-08-11	$33.79	$33.79	$33.79	$33.79	$14.80	0
2016-08-10	$33.79	$33.79	$33.79	$33.79	$14.80	0
2016-08-09	$33.79	$33.79	$33.79	$33.79	$14.80	62
2016-08-08	$33.79	$33.79	$33.79	$33.79	$14.80	0
2016-08-05	$33.79	$33.79	$33.79	$33.79	$14.80	48
2016-08-04	$33.79	$33.79	$33.79	$33.79	$14.80	48
2016-08-03	$33.77	$33.79	$33.77	$33.79	$14.80	1,370
2016-08-02	$34.55	$34.72	$34.55	$34.72	$15.21	694
2016-08-01	$37.29	$37.29	$37.29	$37.29	$16.34	26
2016-07-29	$37.29	$37.29	$37.29	$37.29	$16.34	34
2016-07-28	$37.29	$37.29	$37.29	$37.29	$16.34	0
2016-07-27	$37.29	$37.29	$37.29	$37.29	$16.34	0
2016-07-26	$37.29	$37.29	$37.29	$37.29	$16.34	68
2016-07-25	$37.29	$37.29	$37.29	$37.29	$16.34	0
2016-07-22	$37.29	$37.29	$37.29	$37.29	$16.34	0
2016-07-21	$37.29	$37.29	$37.29	$37.29	$16.34	0
2016-07-20	$37.29	$37.29	$37.29	$37.29	$16.34	4
2016-07-19	$37.29	$37.29	$37.29	$37.29	$16.34	10
2016-07-18	$37.29	$37.29	$37.29	$37.29	$16.34	10
2016-07-15	$37.29	$37.29	$37.29	$37.29	$16.34	18
2016-07-14	$37.29	$37.29	$37.29	$37.29	$16.34	42
2016-07-13	$37.29	$37.29	$37.29	$37.29	$16.34	482
2016-07-12	$34.47	$34.47	$34.47	$34.47	$15.10	40
2016-07-11	$34.47	$34.47	$34.47	$34.47	$15.10	38
2016-07-08	$34.47	$34.47	$34.47	$34.47	$15.10	42
2016-07-07	$34.47	$34.47	$34.47	$34.47	$15.10	140
2016-07-06	$34.47	$34.47	$34.47	$34.47	$15.10	200
2016-07-05	$35.52	$35.52	$35.52	$35.52	$15.56	1,024
2016-07-01	$34.26	$34.26	$34.26	$34.26	$15.01	0
2016-06-30	$34.26	$34.26	$34.26	$34.26	$15.01	118
2016-06-29	$34.26	$34.26	$34.26	$34.26	$15.01	102
2016-06-28	$34.26	$34.26	$34.26	$34.26	$15.01	10
2016-06-27	$34.26	$34.26	$34.26	$34.26	$15.01	46
2016-06-24	$34.26	$34.26	$34.26	$34.26	$15.01	0
2016-06-23	$34.26	$34.26	$34.26	$34.26	$15.01	444
2016-06-22	$33.84	$33.84	$33.84	$33.84	$14.83	200
2016-06-21	$34.54	$34.54	$34.54	$34.54	$15.13	0
2016-06-20	$34.54	$34.54	$34.54	$34.54	$15.13	202
2016-06-17	$33.66	$33.66	$33.20	$33.20	$14.55	2,214
2016-06-16	$34.00	$34.00	$34.00	$34.00	$14.90	0
2016-06-15	$34.00	$34.00	$34.00	$34.00	$14.90	76
2016-06-14	$34.00	$34.00	$34.00	$34.00	$14.90	4
2016-06-13	$34.00	$34.00	$34.00	$34.00	$14.90	200
2016-06-10	$35.38	$35.38	$35.38	$35.38	$15.50	0
2016-06-09	$35.38	$35.38	$35.38	$35.38	$15.50	0
2016-06-08	$35.38	$35.38	$35.38	$35.38	$15.50	0
2016-06-07	$35.38	$35.38	$35.38	$35.38	$15.50	590
2016-06-06	$34.68	$34.68	$34.68	$34.68	$15.19	0
2016-06-03	$34.68	$34.68	$34.68	$34.68	$15.19	200
2016-06-02	$35.01	$35.01	$35.01	$35.01	$15.34	0
2016-06-01	$35.01	$35.01	$35.01	$35.01	$15.34	0
2016-05-31	$35.02	$35.02	$35.01	$35.01	$15.34	400
2016-05-27	$34.60	$34.60	$34.60	$34.60	$15.16	200
2016-05-26	$34.78	$34.78	$34.78	$34.78	$15.24	200
2016-05-25	$35.00	$35.00	$35.00	$35.00	$15.33	42
2016-05-24	$35.00	$35.00	$35.00	$35.00	$15.33	4
2016-05-23	$35.00	$35.00	$35.00	$35.00	$15.33	0
2016-05-20	$35.00	$35.00	$35.00	$35.00	$15.33	800
2016-05-19	$33.82	$35.00	$33.82	$35.00	$15.33	5,558
2016-05-18	$33.34	$33.34	$33.34	$33.34	$14.61	0
2016-05-17	$33.47	$33.47	$33.34	$33.34	$14.61	440
2016-05-16	$33.75	$33.75	$33.75	$33.75	$14.79	38
2016-05-13	$33.75	$33.75	$33.75	$33.75	$14.79	164
2016-05-12	$33.82	$33.82	$33.75	$33.75	$14.79	888
2016-05-11	$33.91	$33.91	$33.91	$33.91	$14.86	22
2016-05-10	$33.91	$33.91	$33.91	$33.91	$14.86	346
2016-05-09	$34.39	$34.39	$34.39	$34.39	$15.07	544
2016-05-06	$35.21	$35.21	$35.21	$35.21	$15.43	2
2016-05-05	$35.21	$35.21	$35.21	$35.21	$15.43	0
2016-05-04	$35.21	$35.21	$35.21	$35.21	$15.43	220
2016-05-03	$35.54	$35.54	$35.54	$35.54	$15.57	588
2016-05-02	$36.50	$36.50	$36.50	$36.50	$15.99	0
2016-04-29	$36.50	$36.50	$36.50	$36.50	$15.99	0
2016-04-28	$36.50	$36.50	$36.50	$36.50	$15.99	0
2016-04-27	$36.50	$36.50	$36.50	$36.50	$15.99	0
2016-04-26	$36.50	$36.50	$36.50	$36.50	$15.99	200
2016-04-25	$36.60	$37.10	$36.60	$37.09	$16.25	2,240
2016-04-22	$36.91	$36.91	$36.91	$36.91	$16.17	800
2016-04-21	$37.13	$37.13	$36.95	$36.95	$16.19	808
2016-04-20	$37.31	$37.52	$37.31	$37.40	$16.39	2,192
2016-04-19	$37.64	$37.64	$37.64	$37.64	$16.49	200
2016-04-18	$36.29	$36.29	$36.29	$36.29	$15.90	200
2016-04-15	$35.80	$35.80	$35.80	$35.80	$15.69	44
2016-04-14	$36.09	$36.09	$35.80	$35.80	$15.69	2,200
2016-04-13	$34.55	$34.55	$34.55	$34.55	$15.14	40
2016-04-12	$34.69	$34.69	$34.55	$34.55	$15.14	1,400
2016-04-11	$34.17	$34.17	$34.17	$34.17	$14.97	0
2016-04-08	$34.17	$34.17	$34.17	$34.17	$14.97	102
2016-04-07	$34.17	$34.17	$34.17	$34.17	$14.97	20
2016-04-06	$34.17	$34.17	$34.17	$34.17	$14.97	6
2016-04-05	$34.17	$34.17	$34.17	$34.17	$14.97	22
2016-04-04	$34.17	$34.17	$34.17	$34.17	$14.97	82
2016-04-01	$34.40	$34.40	$34.17	$34.17	$14.97	4,318
2016-03-31	$35.54	$35.54	$35.54	$35.54	$15.57	0
2016-03-30	$35.54	$35.54	$35.54	$35.54	$15.57	436
2016-03-29	$35.50	$35.50	$35.50	$35.50	$15.55	0
2016-03-28	$35.30	$35.50	$35.30	$35.50	$15.55	400
2016-03-24	$34.68	$34.68	$34.68	$34.68	$15.04	0
2016-03-23	$34.68	$34.68	$34.68	$34.68	$15.04	0
2016-03-22	$34.69	$34.71	$34.68	$34.68	$15.04	740
2016-03-21	$34.47	$34.47	$34.38	$34.38	$14.91	1,320
2016-03-18	$33.24	$33.24	$33.24	$33.24	$14.42	52
2016-03-17	$33.24	$33.24	$33.24	$33.24	$14.42	116
2016-03-16	$33.24	$33.24	$33.24	$33.24	$14.42	0
2016-03-15	$33.24	$33.24	$33.24	$33.24	$14.42	46
2016-03-14	$33.24	$33.24	$33.24	$33.24	$14.42	0
2016-03-11	$33.24	$33.24	$33.24	$33.24	$14.42	0
2016-03-10	$33.24	$33.24	$33.24	$33.24	$14.42	0
2016-03-09	$33.24	$33.24	$33.24	$33.24	$14.42	90
2016-03-08	$33.25	$33.25	$33.24	$33.24	$14.42	400
2016-03-07	$33.38	$33.38	$33.38	$33.38	$14.48	26
2016-03-04	$33.38	$33.38	$33.38	$33.38	$14.48	140
2016-03-03	$33.38	$33.38	$33.38	$33.38	$14.48	0
2016-03-02	$33.38	$33.38	$33.38	$33.38	$14.48	200
2016-03-01	$33.10	$33.12	$33.10	$33.12	$14.36	800
2016-02-29	$30.57	$30.57	$30.57	$30.57	$13.26	0
2016-02-26	$30.57	$30.57	$30.57	$30.57	$13.26	136
2016-02-25	$30.57	$30.57	$30.57	$30.57	$13.26	36
2016-02-24	$30.57	$30.57	$30.57	$30.57	$13.26	0
2016-02-23	$30.57	$30.57	$30.57	$30.57	$13.26	50
2016-02-22	$30.57	$30.57	$30.57	$30.57	$13.26	66
2016-02-19	$30.57	$30.57	$30.57	$30.57	$13.26	136
2016-02-18	$30.57	$30.57	$30.57	$30.57	$13.26	0
2016-02-17	$30.57	$30.57	$30.57	$30.57	$13.26	0
2016-02-16	$30.57	$30.57	$30.57	$30.57	$13.26	0
2016-02-12	$30.38	$30.58	$30.38	$30.57	$13.26	1,542
2016-02-11	$30.40	$30.40	$30.40	$30.40	$13.18	430
2016-02-10	$31.32	$31.32	$31.32	$31.32	$13.58	206
2016-02-09	$32.07	$32.11	$32.07	$32.11	$13.93	506
2016-02-08	$33.51	$33.51	$33.51	$33.51	$14.53	70
2016-02-05	$33.51	$33.51	$33.51	$33.51	$14.53	0
2016-02-04	$33.51	$33.51	$33.51	$33.51	$14.53	2
2016-02-03	$33.51	$33.51	$33.51	$33.51	$14.53	240
2016-02-02	$34.29	$34.42	$33.78	$33.78	$14.65	1,832
2016-02-01	$36.06	$36.10	$36.06	$36.10	$15.66	1,680
2016-01-29	$35.90	$35.90	$35.90	$35.90	$15.57	40
2016-01-28	$35.90	$35.90	$35.90	$35.90	$15.57	200
2016-01-27	$34.27	$34.27	$34.27	$34.27	$14.86	334
2016-01-26	$34.27	$34.27	$34.27	$34.27	$14.86	4,032
2016-01-25	$34.27	$34.27	$34.27	$34.27	$14.86	0
2016-01-22	$34.27	$34.27	$34.27	$34.27	$14.86	198
2016-01-21	$34.27	$34.27	$34.27	$34.27	$14.86	108
2016-01-20	$34.27	$34.27	$34.27	$34.27	$14.86	50
2016-01-19	$34.27	$34.27	$34.27	$34.27	$14.86	0
2016-01-15	$34.27	$34.27	$34.27	$34.27	$14.86	0
2016-01-14	$34.27	$34.27	$34.27	$34.27	$14.86	0
2016-01-13	$34.60	$34.60	$34.27	$34.27	$14.86	418
2016-01-12	$35.54	$35.54	$35.54	$35.54	$15.41	168
2016-01-11	$35.54	$35.54	$35.54	$35.54	$15.41	192
2016-01-08	$35.54	$35.54	$35.54	$35.54	$15.41	200
2016-01-07	$35.54	$35.54	$35.54	$35.54	$15.41	40
2016-01-06	$35.70	$35.70	$35.54	$35.54	$15.41	562
2016-01-05	$34.29	$34.29	$34.29	$34.29	$14.87	0
2016-01-04	$34.29	$34.29	$34.29	$34.29	$14.87	24
2015-12-31	$34.29	$34.29	$34.29	$34.29	$14.87	34
2015-12-30	$34.29	$34.29	$34.29	$34.29	$14.87	200
2015-12-29	$34.73	$34.73	$34.73	$34.73	$15.06	86
2015-12-28	$34.73	$34.73	$34.73	$34.73	$15.06	758
2015-12-24	$34.55	$34.55	$34.55	$34.55	$14.98	0
2015-12-23	$34.55	$34.55	$34.55	$34.55	$14.98	400
2015-12-22	$33.90	$33.90	$33.90	$33.90	$14.70	100
2015-12-21	$33.90	$33.90	$33.90	$33.90	$14.70	310
2015-12-18	$33.57	$33.57	$33.57	$33.57	$14.56	32
2015-12-17	$33.57	$33.57	$33.57	$33.57	$14.56	0
2015-12-16	$33.57	$33.57	$33.57	$33.57	$14.56	0
2015-12-15	$33.57	$33.57	$33.57	$33.57	$14.56	20
2015-12-14	$33.57	$33.57	$33.57	$33.57	$14.56	24
2015-12-11	$33.57	$33.57	$33.57	$33.57	$14.56	0
2015-12-10	$33.57	$33.57	$33.57	$33.57	$14.56	400
2015-12-09	$33.73	$33.73	$33.57	$33.57	$14.56	400
2015-12-08	$34.11	$34.15	$34.05	$34.05	$14.77	4,008
2015-12-07	$35.31	$35.31	$35.31	$35.31	$15.31	56
2015-12-04	$35.31	$35.31	$35.31	$35.31	$15.31	322
2015-12-03	$35.50	$35.50	$35.27	$35.27	$15.30	404
2015-12-02	$35.62	$35.62	$35.62	$35.62	$15.45	218
2015-12-01	$35.75	$35.75	$35.75	$35.75	$15.50	0
2015-11-30	$35.75	$35.75	$35.75	$35.75	$15.50	336
2015-11-27	$34.34	$34.34	$34.34	$34.34	$14.89	0
2015-11-25	$34.34	$34.34	$34.34	$34.34	$14.89	0
2015-11-24	$34.34	$34.34	$34.34	$34.34	$14.89	0
2015-11-23	$34.34	$34.34	$34.34	$34.34	$14.89	0
2015-11-20	$34.34	$34.34	$34.34	$34.34	$14.89	98
2015-11-19	$34.34	$34.34	$34.34	$34.34	$14.89	0
2015-11-18	$34.34	$34.34	$34.34	$34.34	$14.89	16
2015-11-16	$34.34	$34.34	$34.34	$34.34	$14.89	400
2015-11-13	$34.12	$34.12	$34.12	$34.12	$14.80	200
2015-11-12	$34.14	$34.14	$34.14	$34.14	$14.81	204
2015-11-11	$34.18	$34.18	$34.18	$34.18	$14.82	0
2015-11-10	$34.18	$34.18	$34.18	$34.18	$14.82	200
2015-11-09	$33.73	$33.73	$33.54	$33.54	$14.55	1,058
2015-11-06	$33.56	$33.56	$33.56	$33.56	$14.55	0
2015-11-05	$33.56	$33.56	$33.56	$33.56	$14.55	0
2015-11-04	$33.56	$33.56	$33.56	$33.56	$14.55	1,234
2015-11-03	$35.29	$35.39	$35.29	$35.39	$15.35	0
2015-11-02	$35.29	$35.39	$35.29	$35.39	$15.35	708
2015-10-30	$35.49	$35.49	$35.46	$35.46	$15.38	1,350
2015-10-29	$35.63	$35.63	$35.63	$35.63	$15.45	1,000
2015-10-28	$33.92	$33.92	$33.92	$33.92	$14.71	0
2015-10-27	$33.92	$33.92	$33.92	$33.92	$14.71	0
2015-10-26	$33.92	$33.92	$33.92	$33.92	$14.71	0
2015-10-23	$33.92	$33.92	$33.92	$33.92	$14.71	0
2015-10-22	$33.92	$33.92	$33.92	$33.92	$14.71	6,530
2015-10-21	$33.13	$33.13	$33.13	$33.13	$14.37	0
2015-10-20	$33.13	$33.13	$33.13	$33.13	$14.37	482
2015-10-19	$33.70	$33.70	$33.70	$33.70	$14.61	0
2015-10-16	$33.70	$33.70	$33.70	$33.70	$14.61	0
2015-10-15	$33.70	$33.70	$33.70	$33.70	$14.61	358
2015-10-14	$33.06	$33.07	$32.94	$32.94	$14.29	2,002
2015-10-13	$33.30	$33.47	$33.30	$33.47	$14.51	0
2015-10-12	$33.30	$33.47	$33.30	$33.47	$14.51	0
2015-10-09	$33.30	$33.47	$33.30	$33.47	$14.51	0
2015-10-08	$33.30	$33.47	$33.30	$33.47	$14.51	424
2015-10-07	$33.36	$33.36	$33.36	$33.36	$14.47	200
2015-10-06	$32.79	$32.79	$32.79	$32.79	$14.22	0
2015-10-05	$32.79	$32.79	$32.79	$32.79	$14.22	778
2015-10-02	$31.12	$31.48	$31.12	$31.48	$13.65	1,600
2015-10-01	$30.19	$30.19	$29.86	$29.86	$12.95	0
2015-09-30	$30.19	$30.19	$29.86	$29.86	$12.95	2,006
2015-09-29	$29.42	$29.42	$29.42	$29.42	$12.76	404
2015-09-28	$30.58	$30.58	$30.57	$30.57	$13.26	400
2015-09-25	$31.56	$31.56	$31.56	$31.56	$13.69	210
2015-09-24	$31.65	$31.65	$31.63	$31.63	$13.72	0
2015-09-23	$31.65	$31.65	$31.63	$31.63	$13.72	0
2015-09-22	$31.65	$31.65	$31.63	$31.63	$13.72	0
2015-09-21	$31.65	$31.65	$31.63	$31.63	$13.72	0
2015-09-18	$31.65	$31.65	$31.63	$31.63	$13.72	0
2015-09-17	$31.65	$31.65	$31.63	$31.63	$13.72	0
2015-09-16	$31.65	$31.65	$31.63	$31.63	$13.72	554
2015-09-15	$31.39	$31.39	$31.39	$31.39	$13.61	0
2015-09-14	$31.39	$31.39	$31.39	$31.39	$13.61	1,672
2015-09-11	$30.87	$30.87	$30.59	$30.65	$13.29	0
2015-09-10	$30.87	$30.87	$30.59	$30.65	$13.29	0
2015-09-09	$30.87	$30.87	$30.59	$30.65	$13.29	1,294
2015-09-08	$29.91	$29.91	$29.90	$29.90	$12.97	2,694
2015-09-04	$29.94	$29.94	$29.69	$29.69	$12.88	2,846
2015-09-03	$29.91	$29.91	$29.91	$29.91	$12.97	0
2015-09-02	$29.91	$29.91	$29.91	$29.91	$12.97	0
2015-09-01	$29.91	$29.91	$29.91	$29.91	$12.97	200
2015-08-31	$31.86	$31.86	$31.86	$31.86	$13.82	470
2015-08-28	$32.06	$32.31	$32.06	$32.31	$14.01	680
2015-08-27	$30.99	$30.99	$30.99	$30.99	$13.44	684
2015-08-26	$31.00	$31.02	$31.00	$31.02	$13.45	1,010
2015-08-25	$30.77	$30.95	$30.71	$30.95	$13.42	0
2015-08-24	$30.77	$30.95	$30.71	$30.95	$13.42	2,066
2015-08-21	$32.81	$32.81	$32.81	$32.81	$14.23	0
2015-08-20	$32.81	$32.81	$32.81	$32.81	$14.23	408
2015-08-19	$34.49	$34.80	$34.45	$34.80	$15.09	0
2015-08-18	$34.49	$34.80	$34.45	$34.80	$15.09	0
2015-08-17	$34.49	$34.80	$34.45	$34.80	$15.09	2,018
2015-08-14	$33.06	$33.06	$33.06	$33.06	$14.34	524
2015-08-13	$33.97	$34.18	$33.97	$33.97	$14.73	4,540
2015-08-12	$34.48	$34.52	$34.48	$34.52	$14.97	0
2015-08-11	$34.48	$34.52	$34.48	$34.52	$14.97	2,000

Teijin Ltd (TINLY) News Headlines

Recent Teijin Ltd (TINLY) News

Similar Companies to Teijin Ltd (TINLY) 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	--	--	--

Teijin Ltd (TINLY) Exchange: PINK

$9.70 ($0.00) 0.00%

Teijin Ltd - Daily Information

About Teijin Ltd (TINLY)

Invest in Teijin Ltd (TINLY)

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

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Teijin Ltd (TINLY)

Teijin Ltd (TINLY) News Headlines

Recent Teijin Ltd (TINLY) News

Similar Companies to Teijin Ltd (TINLY) in the None Industry