Tenaga Nasional Bhd (TNABY) Stock

Data as of May 3, 2024

$9.96 ($0.00) 0.00%

Tenaga Nasional Bhd - Daily Information

Click for more stock information on Tenaga Nasional Bhd.

Daily Information	Data
Date	May 3, 2024
Open	$9.96
Previous Close	$9.96
High	$9.96
Low	$9.96
Adjusted Open	$9.96
Previous Adjusted Close	$9.96
Adjusted High	$9.96
Adjusted Low	$9.96

About Tenaga Nasional Bhd (TNABY)

Tenaga Nasional Berhad (TNB) is engaged in the generation, transmission, distribution and sale of electricity. It operates through three divisions: Generation Division, Transmission Division and Distribution Division. The Company also manages and operates a transmission network-the National Grid. Spanning the peninsular, the grid links TNB power stations and IPPs to the distribution network. The grid is also interconnected to Thailand's transmission system in the North and Singapore's transmission system in the South. TNB is also involved in diversified activities linked to the power industry. Through its subsidiaries, it manufactures transformers, high voltage switchgears and cables, and provides professional consultancy services. In April 2012, Amanahraya Trustees Berhad - Skim Amanah Saham Bumiputera holds 100% interest in the Company. In April 2012, Kumpulan Wang Persaraan (Diperbadankan) has a direct ownership interest of 95% of the total shares in the Company.

Invest in Tenaga Nasional Bhd (TNABY)

Join over 15 million registered users who invest on eToro.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Tenaga Nasional Bhd (TNABY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-03	$9.96	$9.96	$9.96	$9.96	$9.96	2,332
2024-05-02	$9.96	$9.96	$9.96	$9.96	$9.96	26
2024-05-01	$9.96	$9.96	$9.96	$9.96	$9.96	3
2024-04-30	$9.96	$9.96	$9.96	$9.96	$9.96	5,941
2024-04-29	$9.83	$9.83	$9.83	$9.83	$9.83	0
2024-04-26	$9.83	$9.83	$9.83	$9.83	$9.83	1
2024-04-25	$9.83	$9.83	$9.83	$9.83	$9.83	3
2024-04-24	$9.83	$9.83	$9.83	$9.83	$9.83	164
2024-04-23	$9.83	$9.83	$9.83	$9.83	$9.83	68
2024-04-22	$9.83	$9.83	$9.83	$9.83	$9.83	1,261
2024-04-19	$9.83	$9.83	$9.83	$9.83	$9.83	8
2024-04-18	$9.83	$9.83	$9.83	$9.83	$9.83	22
2024-04-17	$9.83	$9.83	$9.83	$9.83	$9.83	4
2024-04-16	$9.83	$9.83	$9.83	$9.83	$9.83	43
2024-04-15	$9.83	$9.83	$9.83	$9.83	$9.83	2
2024-04-12	$9.83	$9.83	$9.83	$9.83	$9.83	89
2024-04-11	$9.83	$9.83	$9.83	$9.83	$9.83	0
2024-04-10	$9.29	$9.83	$9.29	$9.83	$9.83	398
2024-04-09	$9.12	$9.12	$9.12	$9.12	$9.12	10
2024-04-08	$9.12	$9.12	$9.12	$9.12	$9.12	23
2024-04-05	$9.12	$9.12	$9.12	$9.12	$9.12	2
2024-04-04	$9.12	$9.12	$9.12	$9.12	$9.12	60
2024-04-03	$9.12	$9.12	$9.12	$9.12	$9.12	48
2024-04-02	$9.12	$9.12	$9.12	$9.12	$9.12	23
2024-04-01	$8.91	$8.91	$8.91	$8.91	$8.91	23
2024-03-28	$9.12	$9.12	$9.12	$9.12	$9.12	2
2024-03-27	$9.12	$9.12	$9.12	$9.12	$9.12	3
2024-03-26	$9.12	$9.12	$9.12	$9.12	$8.89	33
2024-03-25	$9.12	$9.12	$9.12	$9.12	$8.89	100
2024-03-22	$9.12	$9.12	$9.12	$9.12	$8.89	14
2024-03-21	$9.12	$9.12	$9.12	$9.12	$8.89	30
2024-03-20	$9.50	$9.50	$9.12	$9.12	$9.12	1,030
2024-03-19	$9.54	$9.54	$9.54	$9.54	$9.54	29
2024-03-18	$9.54	$9.54	$9.54	$9.54	$9.54	8
2024-03-15	$9.54	$9.54	$9.54	$9.54	$9.54	182
2024-03-14	$9.54	$9.54	$9.54	$9.54	$9.54	0
2024-03-13	$9.54	$9.54	$9.54	$9.54	$9.54	182
2024-03-12	$9.45	$9.45	$9.45	$9.45	$9.45	29
2024-03-11	$9.45	$9.45	$9.45	$9.45	$9.45	29
2024-03-08	$9.45	$9.45	$9.45	$9.45	$9.45	58
2024-03-07	$9.45	$9.45	$9.45	$9.45	$9.45	75
2024-03-06	$9.45	$9.45	$9.45	$9.45	$9.45	312
2024-03-05	$8.80	$8.80	$8.80	$8.80	$8.80	92
2024-03-04	$8.80	$8.80	$8.80	$8.80	$8.80	14
2024-03-01	$8.80	$8.80	$8.80	$8.80	$8.80	0
2024-02-29	$8.80	$8.80	$8.80	$8.80	$8.80	46
2024-02-28	$9.19	$9.19	$8.80	$8.80	$8.80	267
2024-02-27	$8.95	$8.95	$8.95	$8.95	$8.95	28
2024-02-26	$9.36	$9.36	$8.95	$8.95	$8.95	3,518
2024-02-23	$8.85	$8.85	$8.85	$8.85	$8.85	118
2024-02-22	$8.86	$8.86	$8.85	$8.85	$8.85	900
2024-02-21	$9.98	$9.98	$9.98	$9.98	$9.98	168
2024-02-20	$9.56	$9.56	$9.56	$9.56	$9.56	10
2024-02-16	$9.56	$9.56	$9.56	$9.56	$9.56	172
2024-02-15	$9.56	$9.56	$9.56	$9.56	$9.56	263
2024-02-14	$9.26	$9.26	$9.26	$9.26	$9.26	189
2024-02-13	$8.52	$8.52	$8.52	$8.52	$8.52	296
2024-02-12	$8.52	$8.52	$8.52	$8.52	$8.52	1,845
2024-02-09	$8.52	$8.52	$8.52	$8.52	$8.52	89
2024-02-08	$8.52	$8.52	$8.52	$8.52	$8.52	97
2024-02-07	$8.52	$8.52	$8.52	$8.52	$8.52	59
2024-02-06	$9.45	$9.45	$8.52	$8.52	$8.52	4,848
2024-02-05	$9.06	$9.06	$9.06	$9.06	$9.06	420
2024-02-02	$8.68	$8.68	$8.68	$8.68	$8.68	397
2024-02-01	$8.59	$8.59	$8.59	$8.59	$8.59	1
2024-01-31	$8.59	$8.59	$8.59	$8.59	$8.59	0
2024-01-30	$8.59	$8.59	$8.59	$8.59	$8.59	101
2024-01-29	$8.59	$8.59	$8.59	$8.59	$8.59	1,038
2024-01-26	$9.17	$9.17	$9.17	$9.17	$9.17	7
2024-01-25	$9.17	$9.17	$9.17	$9.17	$9.17	64
2024-01-24	$9.17	$9.17	$9.17	$9.17	$9.17	0
2024-01-23	$9.17	$9.17	$9.17	$9.17	$9.17	163
2024-01-22	$9.17	$9.17	$9.17	$9.17	$9.17	330
2024-01-19	$9.03	$9.03	$9.03	$9.03	$9.03	17
2024-01-18	$9.03	$9.03	$9.03	$9.03	$9.03	95
2024-01-17	$9.03	$9.03	$9.03	$9.03	$9.03	578
2024-01-16	$9.03	$9.03	$9.03	$9.03	$9.03	835
2024-01-12	$9.02	$9.02	$9.02	$9.02	$9.02	244
2024-01-11	$8.97	$8.97	$8.97	$8.97	$8.97	351
2024-01-10	$9.47	$9.47	$9.47	$9.47	$9.47	141
2024-01-09	$9.47	$9.47	$9.47	$9.47	$9.47	103
2024-01-08	$10.05	$10.05	$9.47	$9.47	$9.47	277
2024-01-05	$8.98	$8.98	$8.98	$8.98	$8.98	259
2024-01-04	$8.98	$8.98	$8.98	$8.98	$8.98	441
2024-01-03	$8.65	$8.65	$8.65	$8.65	$8.65	57
2024-01-02	$8.65	$8.65	$8.65	$8.65	$8.65	99
2023-12-29	$8.55	$8.65	$8.55	$8.65	$8.65	37,107
2023-12-28	$8.66	$8.66	$8.66	$8.66	$8.66	18
2023-12-27	$8.66	$8.66	$8.66	$8.66	$8.66	6
2023-12-26	$8.66	$8.66	$8.66	$8.66	$8.66	106
2023-12-22	$8.05	$8.05	$8.05	$8.05	$8.05	32
2023-12-21	$8.05	$8.05	$8.05	$8.05	$8.05	2,970
2023-12-20	$8.15	$8.15	$8.15	$8.15	$8.15	310
2023-12-19	$8.31	$8.31	$8.31	$8.31	$8.31	0
2023-12-18	$8.31	$8.31	$8.31	$8.31	$8.31	107
2023-12-15	$8.31	$8.31	$8.31	$8.31	$8.31	201
2023-12-14	$8.65	$8.65	$8.31	$8.31	$8.31	2,813
2023-12-13	$8.22	$8.22	$8.22	$8.22	$8.22	63
2023-12-12	$8.65	$8.65	$7.94	$8.22	$8.22	2,148
2023-12-11	$8.45	$8.45	$8.45	$8.45	$8.45	76
2023-12-08	$8.45	$8.45	$8.45	$8.45	$8.45	33
2023-12-07	$8.45	$8.45	$8.45	$8.45	$8.45	122
2023-12-06	$8.45	$8.45	$8.45	$8.45	$8.45	97
2023-12-05	$7.99	$8.45	$7.99	$8.45	$8.45	1,606
2023-12-04	$8.45	$8.45	$8.45	$8.45	$8.45	92
2023-12-01	$8.45	$8.45	$8.45	$8.45	$8.45	19
2023-11-30	$8.44	$8.45	$8.44	$8.45	$8.45	4,753
2023-11-29	$7.94	$7.94	$7.94	$7.94	$7.94	24
2023-11-28	$7.94	$7.94	$7.94	$7.94	$7.94	401
2023-11-27	$8.08	$8.08	$8.08	$8.08	$8.08	42
2023-11-24	$8.08	$8.08	$8.08	$8.08	$8.08	25
2023-11-22	$8.08	$8.08	$8.08	$8.08	$8.08	241
2023-11-21	$7.96	$7.96	$7.96	$7.96	$7.96	87
2023-11-20	$7.96	$7.96	$7.96	$7.96	$7.96	25
2023-11-17	$7.96	$7.96	$7.96	$7.96	$7.96	1
2023-11-16	$7.96	$7.96	$7.96	$7.96	$7.96	210
2023-11-15	$8.00	$8.00	$8.00	$8.00	$8.00	105
2023-11-14	$8.41	$8.41	$8.41	$8.41	$8.41	8
2023-11-13	$8.43	$8.43	$8.41	$8.41	$8.41	1,481
2023-11-10	$7.94	$7.94	$7.94	$7.94	$7.94	46
2023-11-09	$8.54	$8.54	$7.94	$7.94	$7.94	615
2023-11-08	$8.46	$8.46	$8.46	$8.46	$8.46	282
2023-11-07	$8.46	$8.46	$8.46	$8.46	$8.46	63
2023-11-06	$8.46	$8.46	$8.46	$8.46	$8.46	52
2023-11-03	$8.46	$8.46	$8.46	$8.46	$8.46	23
2023-11-02	$8.46	$8.46	$8.46	$8.46	$8.46	30
2023-11-01	$8.46	$8.46	$8.46	$8.46	$8.46	1,953
2023-10-31	$8.23	$8.23	$8.23	$8.23	$8.23	446
2023-10-30	$8.30	$8.30	$8.30	$8.30	$8.30	15
2023-10-27	$8.30	$8.30	$8.30	$8.30	$8.30	0
2023-10-26	$8.30	$8.30	$8.30	$8.30	$8.30	3
2023-10-25	$8.30	$8.30	$8.30	$8.30	$8.30	12
2023-10-24	$8.30	$8.30	$8.30	$8.30	$8.30	14
2023-10-23	$8.30	$8.30	$8.30	$8.30	$8.30	8
2023-10-20	$8.30	$8.30	$8.30	$8.30	$8.30	2
2023-10-19	$8.30	$8.30	$8.30	$8.30	$8.30	7
2023-10-18	$8.30	$8.30	$8.30	$8.30	$8.30	12
2023-10-17	$8.30	$8.30	$8.30	$8.30	$8.30	73
2023-10-16	$8.30	$8.30	$8.30	$8.30	$8.30	13
2023-10-13	$8.40	$8.40	$8.30	$8.30	$8.30	2,001
2023-10-12	$8.23	$8.23	$8.23	$8.23	$8.23	168
2023-10-11	$8.23	$8.23	$8.23	$8.23	$8.23	47
2023-10-10	$8.23	$8.23	$8.23	$8.23	$8.23	25
2023-10-09	$8.23	$8.23	$8.23	$8.23	$8.23	1
2023-10-06	$8.23	$8.23	$8.23	$8.23	$8.23	80
2023-10-05	$8.23	$8.23	$8.23	$8.23	$8.23	11
2023-10-04	$8.23	$8.23	$8.23	$8.23	$8.23	35
2023-10-03	$8.23	$8.23	$8.23	$8.23	$8.23	101
2023-10-02	$8.23	$8.23	$8.23	$8.23	$8.23	54
2023-09-29	$8.23	$8.23	$8.23	$8.23	$8.23	2
2023-09-28	$8.23	$8.23	$8.23	$8.23	$8.23	1
2023-09-27	$8.23	$8.23	$8.23	$8.23	$8.23	9
2023-09-26	$8.00	$8.23	$8.00	$8.23	$8.07	418
2023-09-25	$8.24	$8.24	$8.24	$8.24	$8.09	966
2023-09-22	$8.59	$8.59	$8.59	$8.59	$8.43	126
2023-09-21	$8.20	$8.20	$8.20	$8.20	$8.05	14
2023-09-20	$8.20	$8.20	$8.20	$8.20	$8.20	11
2023-09-19	$8.20	$8.20	$8.20	$8.20	$8.20	0
2023-09-18	$8.20	$8.20	$8.20	$8.20	$8.20	11
2023-09-15	$8.20	$8.20	$8.20	$8.20	$8.20	195
2023-09-14	$8.22	$8.22	$8.22	$8.22	$8.22	34
2023-09-13	$8.22	$8.22	$8.22	$8.22	$8.22	53
2023-09-12	$8.22	$8.22	$8.22	$8.22	$8.22	172
2023-09-11	$8.22	$8.22	$8.22	$8.22	$8.22	1
2023-09-08	$8.22	$8.22	$8.22	$8.22	$8.22	1
2023-09-07	$8.22	$8.22	$8.22	$8.22	$8.22	7
2023-09-06	$8.22	$8.22	$8.22	$8.22	$8.22	1
2023-09-05	$8.22	$8.22	$8.22	$8.22	$8.22	456
2023-09-01	$7.97	$7.97	$7.97	$7.97	$7.97	0
2023-08-31	$7.97	$7.97	$7.97	$7.97	$7.97	38
2023-08-30	$7.97	$7.97	$7.97	$7.97	$7.97	44
2023-08-29	$7.97	$7.97	$7.97	$7.97	$7.97	5
2023-08-28	$7.97	$7.97	$7.97	$7.97	$7.97	207
2023-08-25	$8.92	$8.92	$8.92	$8.92	$8.92	14
2023-08-24	$8.92	$8.92	$8.92	$8.92	$8.92	1
2023-08-23	$8.92	$8.92	$8.92	$8.92	$8.92	68
2023-08-22	$8.92	$8.92	$8.92	$8.92	$8.92	9
2023-08-21	$8.92	$8.92	$8.92	$8.92	$8.92	3
2023-08-18	$8.92	$8.92	$8.92	$8.92	$8.92	3
2023-08-17	$8.92	$8.92	$8.92	$8.92	$8.92	1
2023-08-16	$8.92	$8.92	$8.92	$8.92	$8.92	0
2023-08-15	$8.92	$8.92	$8.92	$8.92	$8.92	0
2023-08-14	$8.92	$8.92	$8.92	$8.92	$8.92	123
2023-08-11	$8.92	$8.92	$8.92	$8.92	$8.92	42
2023-08-10	$8.92	$8.92	$8.92	$8.92	$8.92	100
2023-08-09	$8.92	$8.92	$8.92	$8.92	$8.92	8
2023-08-08	$8.92	$8.92	$8.92	$8.92	$8.92	14
2023-08-07	$8.92	$8.92	$8.92	$8.92	$8.92	260
2023-08-04	$8.25	$8.25	$8.25	$8.25	$8.25	0
2023-08-03	$8.25	$8.25	$8.25	$8.25	$8.25	101
2023-08-02	$8.25	$8.25	$8.25	$8.25	$8.25	5
2023-08-01	$8.25	$8.25	$8.25	$8.25	$8.25	62
2023-07-31	$8.43	$8.43	$7.96	$8.25	$8.25	621
2023-07-28	$7.49	$7.49	$7.49	$7.49	$7.49	0
2023-07-27	$7.49	$7.49	$7.49	$7.49	$7.49	0
2023-07-26	$7.49	$7.49	$7.49	$7.49	$7.49	74
2023-07-25	$7.49	$7.49	$7.49	$7.49	$7.49	0
2023-07-24	$7.49	$7.49	$7.49	$7.49	$7.49	36
2023-07-21	$7.49	$7.49	$7.49	$7.49	$7.49	0
2023-07-20	$7.49	$7.49	$7.49	$7.49	$7.49	10
2023-07-19	$7.49	$7.49	$7.49	$7.49	$7.49	118
2023-07-18	$7.49	$7.49	$7.49	$7.49	$7.49	0
2023-07-17	$7.60	$7.82	$7.49	$7.49	$7.49	1,277
2023-07-14	$7.62	$7.62	$7.62	$7.62	$7.62	111
2023-07-13	$7.62	$7.62	$7.62	$7.62	$7.62	214
2023-07-12	$7.62	$7.62	$7.62	$7.62	$7.62	172
2023-07-11	$7.30	$7.40	$7.21	$7.21	$7.21	28,575
2023-07-10	$7.61	$7.61	$7.61	$7.61	$7.61	78
2023-07-07	$7.61	$7.61	$7.61	$7.61	$7.61	30
2023-07-06	$7.61	$7.61	$7.61	$7.61	$7.61	147
2023-07-05	$7.61	$7.61	$7.61	$7.61	$7.61	1
2023-07-03	$7.37	$7.61	$7.24	$7.61	$7.61	1,400
2023-06-30	$7.74	$7.74	$7.19	$7.50	$7.50	2,325
2023-06-29	$7.16	$7.49	$7.16	$7.16	$7.16	490
2023-06-28	$7.87	$7.87	$7.87	$7.87	$7.87	0
2023-06-27	$7.87	$7.87	$7.87	$7.87	$7.87	429
2023-06-26	$7.78	$7.78	$7.78	$7.78	$7.78	0
2023-06-23	$7.37	$7.78	$7.32	$7.78	$7.78	583
2023-06-22	$7.90	$7.90	$7.37	$7.37	$7.37	2,326
2023-06-21	$8.24	$8.24	$8.24	$8.24	$8.24	33
2023-06-20	$8.24	$8.24	$8.24	$8.24	$8.24	36
2023-06-16	$8.24	$8.24	$8.24	$8.24	$8.24	2
2023-06-15	$8.24	$8.24	$8.24	$8.24	$8.24	1
2023-06-14	$8.24	$8.24	$8.24	$8.24	$8.24	33
2023-06-13	$8.24	$8.24	$8.24	$8.24	$8.24	34
2023-06-12	$8.24	$8.24	$8.24	$8.24	$8.24	16
2023-06-09	$8.24	$8.24	$8.24	$8.24	$8.24	42
2023-06-08	$8.24	$8.24	$8.24	$8.24	$8.24	1
2023-06-07	$8.24	$8.24	$8.24	$8.24	$8.24	0
2023-06-06	$8.24	$8.24	$8.24	$8.24	$8.24	36
2023-06-05	$8.24	$8.24	$8.24	$8.24	$8.24	386
2023-06-02	$8.70	$8.70	$8.70	$8.70	$8.70	27
2023-06-01	$8.70	$8.70	$8.70	$8.70	$8.70	6
2023-05-31	$8.70	$8.70	$8.70	$8.70	$8.70	6
2023-05-30	$8.70	$8.70	$8.70	$8.70	$8.70	7
2023-05-26	$8.70	$8.70	$8.70	$8.70	$8.70	0
2023-05-25	$8.70	$8.70	$8.70	$8.70	$8.70	0
2023-05-24	$8.70	$8.70	$8.70	$8.70	$8.70	0
2023-05-23	$8.70	$8.70	$8.70	$8.70	$8.70	5
2023-05-22	$8.70	$8.70	$8.70	$8.70	$8.70	238
2023-05-19	$8.10	$8.10	$8.10	$8.10	$8.10	184
2023-05-18	$8.60	$8.60	$8.60	$8.60	$8.60	134
2023-05-17	$8.58	$8.58	$8.58	$8.58	$8.58	3
2023-05-16	$8.58	$8.58	$8.58	$8.58	$8.58	107
2023-05-15	$8.50	$8.50	$8.50	$8.50	$8.50	17
2023-05-12	$8.50	$8.50	$8.50	$8.50	$8.50	0
2023-05-11	$8.50	$8.50	$8.50	$8.50	$8.50	113
2023-05-10	$8.50	$8.50	$8.50	$8.50	$8.50	0
2023-05-09	$8.50	$8.50	$8.50	$8.50	$8.50	90
2023-05-08	$8.50	$8.50	$8.50	$8.50	$8.50	2
2023-05-05	$8.50	$8.50	$8.50	$8.50	$8.50	0
2023-05-04	$8.50	$8.50	$8.50	$8.50	$8.50	0
2023-05-03	$8.02	$8.02	$8.02	$8.02	$8.02	42
2023-05-02	$8.02	$8.02	$8.02	$8.02	$8.02	42
2023-05-01	$8.02	$8.02	$8.02	$8.02	$8.02	29
2023-04-28	$8.02	$8.02	$8.02	$8.02	$8.02	48
2023-04-27	$8.02	$8.02	$8.02	$8.02	$8.02	2
2023-04-26	$8.02	$8.02	$8.02	$8.02	$8.02	0
2023-04-25	$8.02	$8.02	$8.02	$8.02	$8.02	185
2023-04-24	$8.02	$8.02	$8.02	$8.02	$8.02	18
2023-04-21	$8.02	$8.02	$8.02	$8.02	$8.02	1
2023-04-20	$8.02	$8.02	$8.02	$8.02	$8.02	425
2023-04-19	$8.11	$8.11	$8.11	$8.11	$8.11	54
2023-04-18	$8.11	$8.11	$8.11	$8.11	$8.11	276
2023-04-17	$8.26	$8.26	$8.26	$8.26	$8.26	31
2023-04-14	$8.26	$8.26	$8.26	$8.26	$8.26	76
2023-04-13	$8.26	$8.26	$8.26	$8.26	$8.26	8
2023-04-12	$8.26	$8.26	$8.26	$8.26	$8.26	52
2023-04-11	$7.71	$8.26	$7.71	$8.26	$8.26	318
2023-04-10	$7.51	$7.51	$7.51	$7.51	$7.51	55
2023-04-06	$7.51	$7.51	$7.51	$7.51	$7.51	56
2023-04-05	$8.31	$8.31	$7.51	$7.51	$7.51	1,517
2023-04-04	$7.96	$7.96	$7.96	$7.96	$7.96	88
2023-04-03	$7.96	$7.96	$7.96	$7.96	$7.96	1
2023-03-31	$7.96	$7.96	$7.96	$7.96	$7.96	0
2023-03-30	$7.96	$7.96	$7.96	$7.96	$7.96	61
2023-03-29	$7.96	$7.96	$7.96	$7.96	$7.96	523
2023-03-28	$8.00	$8.00	$8.00	$8.00	$7.77	0
2023-03-27	$8.00	$8.00	$8.00	$8.00	$7.77	21
2023-03-24	$8.00	$8.00	$8.00	$8.00	$7.77	6
2023-03-23	$8.00	$8.00	$8.00	$8.00	$8.00	2
2023-03-22	$8.00	$8.00	$8.00	$8.00	$8.00	599
2023-03-21	$8.31	$8.31	$8.31	$8.31	$8.31	9
2023-03-20	$8.31	$8.31	$8.31	$8.31	$8.31	0
2023-03-17	$8.31	$8.31	$8.31	$8.31	$8.31	96
2023-03-16	$8.31	$8.31	$8.31	$8.31	$8.31	495
2023-03-15	$8.78	$8.78	$8.78	$8.78	$8.78	52
2023-03-14	$8.78	$8.78	$8.78	$8.78	$8.78	0
2023-03-13	$8.78	$8.78	$8.78	$8.78	$8.78	17
2023-03-10	$8.78	$8.78	$8.78	$8.78	$8.78	49
2023-03-09	$8.78	$8.78	$8.78	$8.78	$8.78	108
2023-03-08	$8.93	$8.93	$8.93	$8.93	$8.93	20
2023-03-07	$8.93	$8.93	$8.93	$8.93	$8.93	24
2023-03-06	$8.93	$8.93	$8.93	$8.93	$8.93	36
2023-03-03	$8.84	$8.93	$8.40	$8.93	$8.93	2,302
2023-03-02	$8.85	$8.85	$8.85	$8.85	$8.85	160
2023-03-01	$8.30	$8.30	$8.30	$8.30	$8.30	137
2023-02-28	$8.09	$8.09	$8.09	$8.09	$8.09	126
2023-02-27	$8.35	$8.35	$8.35	$8.35	$8.35	9
2023-02-24	$8.35	$8.35	$8.35	$8.35	$8.35	0
2023-02-23	$8.35	$8.35	$8.35	$8.35	$8.35	9
2023-02-22	$8.35	$8.35	$8.35	$8.35	$8.35	40
2023-02-21	$8.35	$8.35	$8.35	$8.35	$8.35	382
2023-02-17	$8.60	$8.60	$8.60	$8.60	$8.60	1
2023-02-16	$8.60	$8.60	$8.60	$8.60	$8.60	1
2023-02-15	$8.60	$8.60	$8.60	$8.60	$8.60	512
2023-02-14	$8.47	$8.47	$8.47	$8.47	$8.47	79
2023-02-13	$8.47	$8.47	$8.47	$8.47	$8.47	21
2023-02-10	$8.47	$8.47	$8.47	$8.47	$8.47	149
2023-02-09	$8.47	$8.47	$8.47	$8.47	$8.47	4
2023-02-08	$8.47	$8.47	$8.47	$8.47	$8.47	0
2023-02-07	$8.47	$8.47	$8.47	$8.47	$8.47	39
2023-02-06	$8.47	$8.47	$8.47	$8.47	$8.47	65
2023-02-03	$8.47	$8.47	$8.47	$8.47	$8.47	21
2023-02-02	$8.47	$8.47	$8.47	$8.47	$8.47	7
2023-02-01	$8.47	$8.47	$8.47	$8.47	$8.47	170
2023-01-31	$8.47	$8.47	$8.47	$8.47	$8.47	13
2023-01-30	$8.78	$8.78	$8.47	$8.47	$8.47	701
2023-01-27	$8.72	$8.72	$8.72	$8.72	$8.72	59
2023-01-26	$8.72	$8.72	$8.72	$8.72	$8.72	117
2023-01-25	$8.72	$8.72	$8.72	$8.72	$8.72	132
2023-01-24	$8.72	$8.72	$8.72	$8.72	$8.72	124
2023-01-23	$8.33	$8.72	$8.33	$8.72	$8.72	4,225
2023-01-20	$8.93	$8.93	$8.93	$8.93	$8.93	84
2023-01-19	$8.93	$8.93	$8.93	$8.93	$8.93	0
2023-01-18	$8.93	$8.93	$8.93	$8.93	$8.93	99
2023-01-17	$8.93	$8.93	$8.93	$8.93	$8.93	19
2023-01-13	$8.93	$8.93	$8.93	$8.93	$8.93	10
2023-01-12	$8.93	$8.93	$8.93	$8.93	$8.93	15
2023-01-11	$8.93	$8.93	$8.93	$8.93	$8.93	70
2023-01-10	$8.69	$8.93	$8.69	$8.93	$8.93	5,128
2023-01-09	$8.12	$8.12	$8.12	$8.12	$8.12	0
2023-01-06	$8.12	$8.12	$8.12	$8.12	$8.12	0
2023-01-05	$8.12	$8.12	$8.12	$8.12	$8.12	947
2023-01-04	$8.14	$8.14	$8.14	$8.14	$8.14	0
2023-01-03	$8.14	$8.14	$8.14	$8.14	$8.14	26
2022-12-30	$8.14	$8.14	$8.14	$8.14	$8.14	342
2022-12-29	$8.42	$8.42	$8.42	$8.42	$8.42	1,103
2022-12-28	$8.19	$8.20	$7.88	$7.88	$7.88	2,908
2022-12-27	$7.80	$7.88	$7.80	$7.88	$7.88	464
2022-12-23	$8.10	$8.10	$8.10	$8.10	$8.10	142
2022-12-22	$8.33	$8.33	$8.33	$8.33	$8.33	29
2022-12-21	$8.33	$8.33	$8.33	$8.33	$8.33	41
2022-12-20	$8.33	$8.33	$8.33	$8.33	$8.33	108
2022-12-19	$8.41	$8.41	$7.91	$7.91	$7.91	310
2022-12-16	$8.68	$8.68	$8.68	$8.68	$8.68	158
2022-12-15	$8.49	$8.49	$8.49	$8.49	$8.49	135
2022-12-14	$8.49	$8.49	$8.49	$8.49	$8.49	293
2022-12-13	$8.31	$8.31	$8.31	$8.31	$8.31	267
2022-12-12	$8.31	$8.31	$8.31	$8.31	$8.31	6
2022-12-09	$8.31	$8.31	$8.31	$8.31	$8.31	3
2022-12-08	$7.81	$8.31	$7.81	$8.31	$8.31	715
2022-12-07	$8.13	$8.13	$8.13	$8.13	$8.13	27
2022-12-06	$8.13	$8.13	$8.13	$8.13	$8.13	180
2022-12-05	$8.09	$8.09	$8.09	$8.09	$8.09	57
2022-12-02	$8.09	$8.09	$8.09	$8.09	$8.09	36
2022-12-01	$8.09	$8.09	$8.09	$8.09	$8.09	715
2022-11-30	$7.39	$7.39	$7.39	$7.39	$7.39	29
2022-11-29	$7.39	$7.39	$7.39	$7.39	$7.39	5
2022-11-28	$7.39	$7.39	$7.39	$7.39	$7.39	68
2022-11-25	$7.39	$7.39	$7.39	$7.39	$7.39	0
2022-11-23	$7.39	$7.39	$7.39	$7.39	$7.39	28
2022-11-22	$7.39	$7.39	$7.39	$7.39	$7.39	35
2022-11-21	$7.39	$7.39	$7.39	$7.39	$7.39	102
2022-11-18	$7.37	$7.37	$7.37	$7.37	$7.37	128
2022-11-17	$8.18	$8.18	$8.18	$8.18	$8.18	54
2022-11-16	$8.18	$8.18	$8.18	$8.18	$8.18	0
2022-11-15	$8.18	$8.18	$8.18	$8.18	$8.18	0
2022-11-14	$8.18	$8.18	$8.18	$8.18	$8.18	23
2022-11-11	$8.18	$8.18	$8.18	$8.18	$8.18	273
2022-11-10	$7.85	$7.85	$7.85	$7.85	$7.85	0
2022-11-09	$7.85	$7.85	$7.85	$7.85	$7.85	33
2022-11-08	$7.85	$7.85	$7.85	$7.85	$7.85	0
2022-11-07	$9.39	$9.39	$7.85	$7.85	$7.85	1,199
2022-11-04	$6.32	$6.32	$6.32	$6.32	$6.32	14
2022-11-03	$6.32	$6.32	$6.32	$6.32	$6.32	168
2022-11-02	$6.32	$6.32	$6.32	$6.32	$6.32	254
2022-11-01	$6.11	$6.11	$6.11	$6.11	$6.11	35
2022-10-31	$6.11	$6.11	$6.11	$6.11	$6.11	50
2022-10-28	$6.11	$6.11	$6.11	$6.11	$6.11	12
2022-10-27	$6.11	$6.11	$6.11	$6.11	$6.11	13
2022-10-26	$6.11	$6.11	$6.11	$6.11	$6.11	0
2022-10-25	$6.11	$6.11	$6.11	$6.11	$6.11	2,516
2022-10-24	$6.21	$6.21	$6.21	$6.21	$6.21	0
2022-10-21	$6.29	$6.29	$6.21	$6.21	$6.21	587
2022-10-20	$6.27	$6.27	$6.27	$6.27	$6.27	200
2022-10-19	$6.73	$6.73	$6.73	$6.73	$6.73	54
2022-10-18	$6.73	$6.73	$6.73	$6.73	$6.73	14
2022-10-17	$6.73	$6.73	$6.73	$6.73	$6.73	25
2022-10-14	$6.73	$6.73	$6.73	$6.73	$6.73	34
2022-10-13	$6.73	$6.73	$6.73	$6.73	$6.73	0
2022-10-12	$6.73	$6.73	$6.73	$6.73	$6.73	154
2022-10-11	$6.68	$6.68	$6.68	$6.68	$6.68	142
2022-10-10	$6.68	$6.68	$6.68	$6.68	$6.68	83
2022-10-07	$6.68	$6.68	$6.68	$6.68	$6.68	27
2022-10-06	$6.68	$6.68	$6.68	$6.68	$6.68	3
2022-10-05	$6.68	$6.68	$6.61	$6.68	$6.68	1,550
2022-10-04	$10.78	$10.78	$10.78	$10.78	$10.78	0
2022-10-03	$10.78	$10.78	$10.78	$10.78	$10.78	20
2022-09-30	$10.78	$10.78	$10.78	$10.78	$10.78	0
2022-09-29	$10.78	$10.78	$10.78	$10.78	$10.78	79
2022-09-28	$10.78	$10.78	$10.78	$10.78	$10.78	6
2022-09-27	$10.78	$10.78	$10.78	$10.78	$10.61	48
2022-09-26	$10.78	$10.78	$10.78	$10.78	$10.78	66
2022-09-23	$10.78	$10.78	$10.78	$10.78	$10.78	4
2022-09-22	$10.78	$10.78	$10.78	$10.78	$10.78	53
2022-09-21	$10.78	$10.78	$10.78	$10.78	$10.78	82
2022-09-20	$10.78	$10.78	$10.78	$10.78	$10.78	144
2022-09-19	$10.78	$10.78	$10.78	$10.78	$10.78	276
2022-09-16	$8.83	$8.83	$8.83	$8.83	$8.83	0
2022-09-15	$8.83	$8.83	$8.83	$8.83	$8.83	84
2022-09-14	$8.83	$8.83	$8.83	$8.83	$8.83	27
2022-09-13	$8.83	$8.83	$8.83	$8.83	$8.83	33
2022-09-12	$8.83	$8.83	$8.83	$8.83	$8.83	205
2022-09-09	$11.18	$11.18	$11.18	$11.18	$11.18	21
2022-09-08	$11.18	$11.18	$11.18	$11.18	$11.18	170
2022-09-07	$11.18	$11.18	$11.18	$11.18	$11.18	258
2022-09-06	$8.00	$8.00	$8.00	$8.00	$8.00	108
2022-09-02	$8.00	$8.00	$8.00	$8.00	$8.00	27
2022-09-01	$8.00	$8.00	$8.00	$8.00	$8.00	507
2022-08-31	$8.00	$8.01	$8.00	$8.01	$8.01	2,383
2022-08-30	$7.58	$7.58	$7.58	$7.58	$7.58	128
2022-08-29	$7.54	$7.54	$7.54	$7.54	$7.54	37
2022-08-26	$7.54	$7.54	$7.54	$7.54	$7.54	28
2022-08-25	$7.54	$7.54	$7.54	$7.54	$7.54	0
2022-08-24	$7.54	$7.54	$7.54	$7.54	$7.54	452
2022-08-23	$7.54	$7.54	$7.54	$7.54	$7.54	28
2022-08-22	$7.54	$7.54	$7.54	$7.54	$7.54	34
2022-08-19	$7.54	$7.54	$7.54	$7.54	$7.54	76
2022-08-18	$7.54	$7.54	$7.54	$7.54	$7.54	73
2022-08-17	$8.00	$8.00	$7.10	$7.54	$7.54	10,162
2022-08-16	$8.80	$8.80	$8.80	$8.80	$8.80	100
2022-08-15	$7.95	$7.95	$7.95	$7.95	$7.95	0
2022-08-12	$7.95	$7.95	$7.95	$7.95	$7.95	10
2022-08-11	$7.95	$7.95	$7.95	$7.95	$7.95	111
2022-08-10	$7.50	$7.95	$7.50	$7.95	$7.95	648
2022-08-09	$6.93	$6.93	$6.93	$6.93	$6.93	7
2022-08-08	$6.93	$6.93	$6.93	$6.93	$6.93	47
2022-08-05	$6.93	$6.93	$6.93	$6.93	$6.93	0
2022-08-04	$6.93	$6.93	$6.93	$6.93	$6.93	228
2022-08-03	$6.93	$6.93	$6.93	$6.93	$6.93	0
2022-08-02	$6.93	$6.93	$6.93	$6.93	$6.93	59
2022-08-01	$6.93	$6.93	$6.93	$6.93	$6.93	15
2022-07-29	$6.93	$6.93	$6.93	$6.93	$6.93	24
2022-07-28	$6.93	$6.93	$6.93	$6.93	$6.93	220
2022-07-27	$6.73	$6.73	$6.73	$6.73	$6.73	3
2022-07-26	$6.73	$6.73	$6.73	$6.73	$6.73	5
2022-07-25	$6.73	$6.73	$6.73	$6.73	$6.73	121
2022-07-22	$6.73	$6.73	$6.73	$6.73	$6.73	35
2022-07-21	$6.73	$6.73	$6.73	$6.73	$6.73	31
2022-07-20	$6.73	$6.73	$6.73	$6.73	$6.73	13
2022-07-19	$6.73	$6.73	$6.73	$6.73	$6.73	337
2022-07-18	$7.14	$7.14	$7.14	$7.14	$7.14	114
2022-07-15	$7.14	$7.14	$7.14	$7.14	$7.14	278
2022-07-14	$7.30	$7.30	$7.30	$7.30	$7.30	2,514
2022-07-13	$6.83	$6.83	$6.83	$6.83	$6.83	52
2022-07-12	$6.83	$6.83	$6.83	$6.83	$6.83	15
2022-07-11	$6.83	$6.83	$6.83	$6.83	$6.83	209
2022-07-08	$6.83	$6.83	$6.83	$6.83	$6.83	0
2022-07-07	$7.07	$7.07	$6.82	$6.83	$6.83	1,171
2022-07-06	$7.09	$7.09	$7.09	$7.09	$7.09	245
2022-07-05	$7.00	$7.00	$7.00	$7.00	$7.00	134
2022-07-01	$7.00	$7.00	$7.00	$7.00	$7.00	120
2022-06-30	$7.00	$7.00	$7.00	$7.00	$7.00	42
2022-06-29	$7.04	$7.04	$7.00	$7.00	$7.00	637
2022-06-28	$7.20	$7.20	$7.20	$7.20	$7.20	590
2022-06-27	$7.05	$7.05	$7.05	$7.05	$7.05	112
2022-06-24	$7.05	$7.05	$7.05	$7.05	$7.05	198
2022-06-23	$8.03	$8.03	$8.03	$8.03	$8.03	0
2022-06-22	$8.03	$8.03	$8.03	$8.03	$8.03	246
2022-06-21	$8.03	$8.03	$8.03	$8.03	$8.03	11
2022-06-17	$8.03	$8.03	$8.03	$8.03	$8.03	56
2022-06-16	$8.03	$8.03	$8.03	$8.03	$8.03	252
2022-06-15	$7.99	$7.99	$7.99	$7.99	$7.99	168
2022-06-14	$7.84	$7.84	$7.84	$7.84	$7.84	907
2022-06-13	$8.00	$8.00	$7.51	$7.51	$7.51	2,080
2022-06-10	$8.57	$8.57	$8.57	$8.57	$8.57	12
2022-06-09	$8.29	$8.57	$8.29	$8.57	$8.57	1,054
2022-06-08	$8.08	$8.08	$8.08	$8.08	$8.08	58
2022-06-07	$8.08	$8.08	$8.08	$8.08	$8.08	70
2022-06-06	$8.08	$8.08	$8.08	$8.08	$8.08	0
2022-06-03	$8.14	$8.24	$8.08	$8.08	$8.08	4,191
2022-06-02	$8.48	$8.48	$8.48	$8.48	$8.48	221
2022-06-01	$8.48	$8.48	$8.48	$8.48	$8.48	79
2022-05-31	$8.48	$8.48	$8.48	$8.48	$8.48	507
2022-05-27	$8.13	$8.13	$8.13	$8.13	$8.13	50
2022-05-26	$8.13	$8.13	$8.13	$8.13	$8.13	36
2022-05-25	$8.13	$8.13	$8.13	$8.13	$8.13	92
2022-05-24	$8.13	$8.13	$8.13	$8.13	$8.13	42
2022-05-23	$8.13	$8.13	$8.13	$8.13	$8.13	0
2022-05-20	$8.13	$8.13	$8.13	$8.13	$8.13	63
2022-05-19	$8.13	$8.13	$8.13	$8.13	$8.13	0
2022-05-18	$8.13	$8.13	$8.13	$8.13	$8.13	40
2022-05-17	$8.13	$8.13	$8.13	$8.13	$8.13	165
2022-05-16	$8.13	$8.13	$8.13	$8.13	$8.13	102
2022-05-13	$8.13	$8.13	$8.13	$8.13	$8.13	0
2022-05-12	$8.13	$8.13	$8.13	$8.13	$8.13	0
2022-05-11	$8.13	$8.13	$8.13	$8.13	$8.13	152
2022-05-10	$8.00	$8.00	$8.00	$8.00	$8.00	17,677
2022-05-09	$8.17	$8.17	$8.17	$8.17	$8.17	172
2022-05-06	$8.17	$8.17	$8.17	$8.17	$8.17	127
2022-05-05	$8.17	$8.17	$8.17	$8.17	$8.17	1,346
2022-05-04	$8.20	$8.20	$8.20	$8.20	$8.20	51
2022-05-03	$8.21	$8.21	$8.20	$8.20	$8.20	22,026
2022-05-02	$8.45	$8.45	$8.45	$8.45	$8.45	257
2022-04-29	$8.45	$8.45	$8.45	$8.45	$8.45	19
2022-04-28	$8.45	$8.45	$8.45	$8.45	$8.45	55
2022-04-27	$8.45	$8.45	$8.45	$8.45	$8.45	41
2022-04-26	$8.45	$8.45	$8.45	$8.45	$8.45	104
2022-04-25	$8.37	$8.37	$8.37	$8.37	$8.37	25
2022-04-22	$8.37	$8.37	$8.37	$8.37	$8.37	0
2022-04-21	$8.37	$8.37	$8.37	$8.37	$8.37	25
2022-04-20	$8.36	$8.37	$8.35	$8.37	$8.37	713
2022-04-19	$8.46	$8.46	$8.46	$8.46	$8.46	1,329
2022-04-18	$8.36	$8.36	$8.36	$8.36	$8.36	78
2022-04-14	$8.36	$8.36	$8.36	$8.36	$8.36	112
2022-04-13	$8.66	$8.66	$8.36	$8.36	$8.36	600
2022-04-12	$8.56	$8.56	$8.56	$8.56	$8.56	106
2022-04-11	$8.56	$8.56	$8.56	$8.56	$8.56	1,123
2022-04-08	$8.36	$8.36	$8.36	$8.36	$8.36	210
2022-04-07	$8.71	$8.71	$8.71	$8.71	$8.71	74
2022-04-06	$8.71	$8.71	$8.71	$8.71	$8.71	0
2022-04-05	$8.71	$8.71	$8.71	$8.71	$8.71	133
2022-04-04	$9.05	$9.05	$8.71	$8.71	$8.71	10,694
2022-04-01	$8.73	$8.73	$8.73	$8.73	$8.73	285
2022-03-31	$8.71	$8.71	$8.71	$8.71	$8.71	157
2022-03-30	$8.71	$8.71	$8.71	$8.71	$8.71	262
2022-03-29	$9.12	$9.12	$9.12	$9.12	$9.12	243
2022-03-28	$8.67	$8.67	$8.67	$8.67	$8.50	0
2022-03-25	$8.67	$8.67	$8.67	$8.67	$8.50	714
2022-03-24	$8.67	$8.67	$8.67	$8.67	$8.50	0
2022-03-23	$8.67	$8.67	$8.67	$8.67	$8.50	714
2022-03-22	$9.02	$9.66	$9.02	$9.02	$8.85	1,353
2022-03-21	$8.82	$8.82	$8.69	$8.69	$8.53	200
2022-03-18	$8.52	$8.53	$8.52	$8.53	$8.37	2,270
2022-03-17	$8.69	$8.69	$8.69	$8.69	$8.52	28
2022-03-16	$8.69	$8.69	$8.69	$8.69	$8.52	56
2022-03-15	$8.69	$8.69	$8.69	$8.69	$8.52	127
2022-03-14	$8.68	$8.68	$8.68	$8.68	$8.51	183
2022-03-11	$8.36	$8.36	$8.36	$8.36	$8.21	55
2022-03-10	$8.36	$8.36	$8.36	$8.36	$8.21	0
2022-03-09	$8.36	$8.36	$8.36	$8.36	$8.21	350
2022-03-08	$8.85	$8.85	$8.85	$8.85	$8.69	214
2022-03-07	$8.60	$8.67	$8.60	$8.65	$8.49	3,260
2022-03-04	$8.38	$8.38	$8.38	$8.38	$8.23	2
2022-03-03	$8.38	$8.38	$8.38	$8.38	$8.23	629
2022-03-02	$8.78	$8.78	$8.78	$8.78	$8.61	85
2022-03-01	$8.78	$8.78	$8.78	$8.78	$8.61	113
2022-02-28	$8.78	$8.78	$8.78	$8.78	$8.61	179
2022-02-25	$8.69	$8.69	$8.69	$8.69	$8.52	61
2022-02-24	$8.51	$8.69	$8.40	$8.69	$8.52	42,638
2022-02-23	$8.56	$8.56	$8.56	$8.56	$8.40	37
2022-02-22	$8.56	$8.56	$8.56	$8.56	$8.40	10
2022-02-18	$8.56	$8.56	$8.56	$8.56	$8.40	10
2022-02-17	$8.56	$8.56	$8.56	$8.56	$8.40	0
2022-02-16	$8.56	$8.56	$8.56	$8.56	$8.40	410
2022-02-15	$8.77	$8.77	$8.77	$8.77	$8.61	15
2022-02-14	$8.77	$8.77	$8.77	$8.77	$8.61	49
2022-02-11	$8.77	$8.77	$8.77	$8.77	$8.61	126
2022-02-10	$8.77	$8.77	$8.77	$8.77	$8.61	36
2022-02-09	$8.77	$8.77	$8.77	$8.77	$8.61	66
2022-02-08	$8.63	$8.77	$8.63	$8.77	$8.61	2,542
2022-02-07	$8.41	$8.41	$8.41	$8.41	$8.26	37
2022-02-04	$8.41	$8.41	$8.41	$8.41	$8.26	93
2022-02-03	$8.41	$8.41	$8.41	$8.41	$8.26	6
2022-02-02	$8.41	$8.41	$8.41	$8.41	$8.26	107
2022-02-01	$8.41	$8.41	$8.41	$8.41	$8.26	307
2022-01-31	$8.65	$8.65	$8.65	$8.65	$8.49	193
2022-01-28	$8.65	$8.65	$8.65	$8.65	$8.49	140
2022-01-27	$8.36	$8.56	$8.36	$8.56	$8.40	1,692
2022-01-26	$8.40	$8.59	$8.40	$8.59	$8.43	5,834
2022-01-25	$8.35	$8.35	$8.35	$8.35	$8.20	52
2022-01-24	$8.35	$8.35	$8.35	$8.35	$8.20	409
2022-01-21	$8.35	$8.35	$8.35	$8.35	$8.20	448
2022-01-20	$8.59	$8.59	$8.59	$8.59	$8.43	152
2022-01-19	$8.59	$8.59	$8.59	$8.59	$8.43	223
2022-01-18	$8.59	$8.59	$8.59	$8.59	$8.43	223
2022-01-14	$8.59	$8.59	$8.59	$8.59	$8.43	334
2022-01-13	$8.72	$8.72	$8.72	$8.72	$8.56	406
2022-01-12	$8.68	$8.69	$8.68	$8.69	$8.53	302
2022-01-11	$8.76	$8.76	$8.76	$8.76	$8.59	62
2022-01-10	$8.76	$8.76	$8.76	$8.76	$8.59	150
2022-01-07	$8.76	$8.76	$8.76	$8.76	$8.59	26
2022-01-06	$8.76	$8.76	$8.76	$8.76	$8.59	17
2022-01-05	$8.76	$8.76	$8.76	$8.76	$8.59	38
2022-01-04	$8.76	$8.76	$8.76	$8.76	$8.59	48
2022-01-03	$8.76	$8.76	$8.76	$8.76	$8.59	69
2021-12-31	$8.73	$9.34	$8.73	$8.76	$8.60	6,709
2021-12-30	$8.75	$9.06	$8.75	$8.96	$8.79	2,151
2021-12-29	$8.50	$8.50	$8.50	$8.50	$8.34	50
2021-12-28	$8.54	$8.54	$8.50	$8.50	$8.34	592
2021-12-27	$8.53	$9.47	$8.53	$9.00	$8.83	3,899
2021-12-23	$8.65	$8.65	$8.65	$8.65	$8.49	80
2021-12-22	$8.65	$8.65	$8.65	$8.65	$8.49	37
2021-12-21	$8.80	$8.80	$8.36	$8.65	$8.49	2,380
2021-12-20	$8.88	$8.88	$8.88	$8.88	$8.72	18
2021-12-17	$8.88	$8.88	$8.88	$8.88	$8.72	22
2021-12-16	$8.30	$8.88	$8.30	$8.88	$8.72	424
2021-12-15	$8.45	$8.45	$8.45	$8.45	$8.29	124
2021-12-14	$8.45	$8.45	$8.45	$8.45	$8.29	310
2021-12-13	$8.69	$8.69	$8.69	$8.69	$8.53	187
2021-12-10	$8.69	$8.69	$8.69	$8.69	$8.53	929
2021-12-09	$8.71	$8.71	$8.71	$8.71	$8.55	9
2021-12-08	$8.71	$8.71	$8.71	$8.71	$8.55	144
2021-12-07	$8.69	$8.70	$8.69	$8.70	$8.53	402
2021-12-06	$8.53	$8.53	$8.53	$8.53	$8.37	965
2021-12-03	$8.75	$8.75	$8.75	$8.75	$8.59	927
2021-12-02	$9.05	$9.05	$9.05	$9.05	$8.88	1,810
2021-12-01	$8.79	$8.79	$8.79	$8.79	$8.63	501
2021-11-30	$8.72	$9.05	$8.41	$9.05	$8.88	1,882
2021-11-29	$9.10	$9.10	$9.10	$9.10	$8.93	89
2021-11-26	$9.34	$9.34	$9.10	$9.10	$8.93	1,380
2021-11-24	$9.99	$9.99	$9.99	$9.99	$9.81	278
2021-11-23	$9.09	$9.09	$9.09	$9.09	$8.92	71
2021-11-22	$9.09	$9.09	$9.09	$9.09	$8.92	56
2021-11-19	$9.09	$9.09	$9.09	$9.09	$8.92	343
2021-11-18	$9.32	$9.74	$8.69	$8.69	$8.53	1,309
2021-11-17	$8.93	$9.74	$8.39	$9.74	$9.56	1,715
2021-11-16	$8.77	$8.97	$8.77	$8.78	$8.62	3,307
2021-11-15	$8.76	$8.76	$8.76	$8.76	$8.60	42
2021-11-12	$9.24	$9.24	$8.76	$8.76	$8.60	325
2021-11-11	$8.75	$8.75	$8.75	$8.75	$8.59	58
2021-11-10	$8.75	$8.75	$8.75	$8.75	$8.59	1,023
2021-11-09	$9.04	$9.04	$9.04	$9.04	$8.87	216
2021-11-08	$9.05	$9.05	$9.05	$9.05	$8.88	221
2021-11-05	$9.26	$9.26	$9.26	$9.26	$9.09	0
2021-11-04	$9.26	$9.26	$9.26	$9.26	$9.09	1,038
2021-11-03	$8.83	$8.83	$8.83	$8.83	$8.67	24
2021-11-02	$8.83	$8.83	$8.83	$8.83	$8.67	74
2021-11-01	$8.83	$8.83	$8.83	$8.83	$8.67	74
2021-10-29	$8.83	$8.83	$8.83	$8.83	$8.67	100
2021-10-28	$8.83	$8.83	$8.83	$8.83	$8.67	1,715
2021-10-27	$8.94	$8.94	$8.94	$8.94	$8.77	0
2021-10-26	$8.94	$8.94	$8.94	$8.94	$8.77	75
2021-10-25	$8.94	$8.94	$8.94	$8.94	$8.77	176
2021-10-22	$8.96	$8.96	$8.96	$8.96	$8.79	14
2021-10-21	$8.96	$8.96	$8.96	$8.96	$8.79	80
2021-10-20	$8.96	$8.96	$8.96	$8.96	$8.79	75
2021-10-19	$9.90	$9.90	$8.96	$8.96	$8.79	1,320
2021-10-18	$9.31	$9.31	$9.31	$9.31	$9.13	82
2021-10-15	$9.31	$9.31	$9.31	$9.31	$9.13	3
2021-10-14	$9.31	$9.31	$9.31	$9.31	$9.13	1,033
2021-10-13	$9.43	$9.43	$8.58	$8.58	$8.42	3,491
2021-10-12	$8.85	$9.01	$8.85	$9.01	$8.84	258
2021-10-11	$9.42	$9.54	$8.86	$9.54	$9.37	555
2021-10-08	$9.00	$9.00	$9.00	$9.00	$8.83	52
2021-10-07	$9.00	$9.00	$9.00	$9.00	$8.83	82
2021-10-06	$9.00	$9.00	$9.00	$9.00	$8.83	15
2021-10-05	$9.00	$9.00	$9.00	$9.00	$8.83	5,143
2021-10-04	$9.00	$9.00	$9.00	$9.00	$8.83	9
2021-10-01	$9.00	$9.00	$9.00	$9.00	$8.83	82
2021-09-30	$9.00	$9.00	$9.00	$9.00	$8.83	12
2021-09-29	$9.00	$9.00	$9.00	$9.00	$8.83	0
2021-09-28	$9.00	$9.00	$9.00	$9.00	$8.83	11,009
2021-09-27	$9.34	$9.34	$9.10	$9.10	$8.73	1,379
2021-09-24	$9.39	$9.39	$9.39	$9.39	$9.00	289
2021-09-23	$9.70	$9.70	$9.44	$9.44	$9.06	415
2021-09-22	$9.70	$9.70	$9.70	$9.70	$9.30	280
2021-09-21	$9.42	$9.76	$9.41	$9.76	$9.36	1,798
2021-09-20	$9.36	$9.36	$9.36	$9.36	$8.97	150
2021-09-17	$9.86	$9.86	$9.86	$9.86	$9.46	2
2021-09-16	$9.57	$9.86	$9.57	$9.86	$9.46	446
2021-09-15	$9.55	$9.55	$9.43	$9.43	$9.04	271
2021-09-14	$9.70	$9.70	$9.70	$9.70	$9.30	100
2021-09-13	$10.42	$10.42	$10.42	$10.42	$9.99	277
2021-09-10	$9.90	$10.00	$9.84	$9.84	$9.44	837
2021-09-09	$9.66	$9.71	$9.66	$9.71	$9.31	252
2021-09-08	$9.88	$9.88	$9.88	$9.88	$9.47	132
2021-09-07	$9.70	$9.70	$9.70	$9.70	$9.30	22
2021-09-03	$9.76	$9.77	$9.69	$9.70	$9.30	10,586
2021-09-02	$9.76	$9.76	$9.76	$9.76	$9.36	0
2021-09-01	$9.76	$9.76	$9.76	$9.76	$9.36	206
2021-08-31	$9.90	$9.90	$9.90	$9.90	$9.49	129
2021-08-30	$9.85	$9.85	$9.85	$9.85	$9.45	86
2021-08-27	$9.85	$9.85	$9.85	$9.85	$9.45	384
2021-08-26	$9.71	$9.71	$9.64	$9.64	$9.24	100,546
2021-08-25	$9.53	$9.70	$9.53	$9.70	$9.30	14,032
2021-08-24	$9.48	$9.48	$9.45	$9.45	$9.07	1,657
2021-08-23	$9.26	$9.26	$9.26	$9.26	$8.88	2
2021-08-20	$9.05	$9.27	$9.05	$9.26	$8.88	4,000
2021-08-19	$9.07	$9.07	$9.07	$9.07	$8.70	493
2021-08-18	$9.48	$9.48	$9.48	$9.48	$9.09	395
2021-08-17	$9.53	$9.53	$9.53	$9.53	$9.13	135
2021-08-16	$9.23	$9.23	$9.23	$9.23	$8.85	121
2021-08-13	$9.23	$9.23	$9.23	$9.23	$8.85	23
2021-08-12	$8.92	$9.23	$8.92	$9.23	$8.85	336
2021-08-11	$9.53	$9.53	$9.53	$9.53	$9.14	13
2021-08-10	$9.53	$9.53	$9.53	$9.53	$9.14	70
2021-08-09	$9.53	$9.53	$9.30	$9.53	$9.14	918
2021-08-06	$9.19	$9.19	$9.19	$9.19	$8.81	100
2021-08-05	$9.49	$9.49	$9.49	$9.49	$9.10	20
2021-08-04	$9.49	$9.49	$9.49	$9.49	$9.10	694
2021-08-03	$9.19	$9.19	$9.19	$9.19	$8.81	74
2021-08-02	$9.19	$9.19	$9.19	$9.19	$8.81	28
2021-07-30	$9.39	$9.39	$9.19	$9.19	$8.81	4,533
2021-07-29	$9.19	$9.19	$9.19	$9.19	$8.81	74
2021-07-28	$9.19	$9.19	$9.19	$9.19	$8.81	36
2021-07-27	$9.19	$9.19	$9.19	$9.19	$8.81	175
2021-07-26	$9.27	$9.27	$9.27	$9.27	$8.88	270
2021-07-23	$9.07	$9.07	$9.07	$9.07	$8.70	8,014
2021-07-22	$9.15	$9.15	$9.07	$9.07	$8.70	58,564
2021-07-21	$9.52	$9.52	$9.52	$9.52	$9.13	59
2021-07-20	$9.52	$9.52	$9.52	$9.52	$9.13	15
2021-07-19	$9.15	$9.52	$9.15	$9.52	$9.13	994
2021-07-16	$9.15	$9.15	$9.15	$9.15	$8.77	60
2021-07-15	$9.15	$9.15	$9.15	$9.15	$8.77	117
2021-07-14	$9.15	$9.15	$9.15	$9.15	$8.77	12
2021-07-13	$9.15	$9.15	$9.15	$9.15	$8.77	23
2021-07-12	$9.15	$9.15	$9.15	$9.15	$8.77	41
2021-07-09	$9.15	$9.15	$9.15	$9.15	$8.77	67
2021-07-08	$9.33	$9.35	$9.15	$9.15	$8.77	6,007
2021-07-07	$9.35	$9.35	$9.35	$9.35	$8.97	43
2021-07-06	$9.35	$9.35	$9.35	$9.35	$8.97	22
2021-07-02	$9.55	$9.55	$9.35	$9.35	$8.97	1,486
2021-07-01	$9.48	$9.54	$9.48	$9.54	$9.14	2,354
2021-06-30	$9.51	$9.51	$9.50	$9.50	$9.11	401
2021-06-29	$9.58	$9.58	$9.58	$9.58	$9.19	3,180
2021-06-28	$9.59	$9.59	$9.59	$9.59	$9.20	95
2021-06-25	$9.59	$9.59	$9.59	$9.59	$9.20	0
2021-06-24	$9.59	$9.59	$9.59	$9.59	$9.20	46
2021-06-23	$9.51	$9.59	$9.51	$9.59	$9.20	2,196
2021-06-22	$9.60	$9.60	$9.60	$9.60	$9.21	499
2021-06-21	$9.82	$9.82	$9.82	$9.82	$9.42	67
2021-06-18	$9.82	$9.82	$9.82	$9.82	$9.42	1
2021-06-17	$9.82	$9.82	$9.82	$9.82	$9.42	25
2021-06-16	$9.82	$9.82	$9.82	$9.82	$9.42	2
2021-06-15	$9.68	$9.82	$9.68	$9.82	$9.42	1,047
2021-06-14	$9.80	$9.80	$9.70	$9.80	$9.39	643
2021-06-11	$9.36	$9.36	$9.36	$9.36	$8.98	46
2021-06-10	$9.36	$9.36	$9.36	$9.36	$8.98	154
2021-06-09	$9.79	$9.79	$9.79	$9.79	$9.39	161
2021-06-08	$9.42	$9.42	$9.42	$9.42	$9.03	101
2021-06-07	$9.99	$9.99	$9.42	$9.42	$9.03	27,167
2021-06-04	$9.68	$9.75	$9.68	$9.75	$9.35	2,202
2021-06-03	$9.32	$9.32	$9.32	$9.32	$8.94	198
2021-06-02	$9.35	$9.35	$9.32	$9.32	$8.94	1,441
2021-06-01	$9.65	$9.65	$9.65	$9.65	$9.25	647
2021-05-28	$9.47	$9.47	$9.47	$9.47	$9.08	90
2021-05-27	$9.47	$9.47	$9.47	$9.47	$9.08	6
2021-05-26	$9.47	$9.47	$9.47	$9.47	$9.08	6
2021-05-25	$9.47	$9.47	$9.47	$9.47	$9.08	1,127
2021-05-24	$10.06	$10.06	$10.06	$10.06	$9.65	21
2021-05-21	$10.06	$10.06	$10.06	$10.06	$9.65	196
2021-05-20	$10.05	$10.05	$9.75	$9.75	$9.35	29,505
2021-05-19	$9.56	$9.56	$9.56	$9.56	$9.17	1,039
2021-05-18	$9.93	$9.93	$9.93	$9.93	$9.52	5
2021-05-17	$9.75	$9.93	$9.75	$9.93	$9.52	1,505
2021-05-14	$9.55	$9.56	$9.55	$9.56	$9.17	861
2021-05-13	$9.60	$9.80	$9.52	$9.80	$9.40	1,920
2021-05-12	$9.51	$9.76	$9.51	$9.55	$9.16	1,636
2021-05-11	$9.76	$9.76	$9.76	$9.76	$9.36	36
2021-05-10	$9.76	$9.76	$9.76	$9.76	$9.36	57
2021-05-07	$9.76	$9.76	$9.76	$9.76	$9.36	34
2021-05-06	$9.76	$9.76	$9.76	$9.76	$9.36	83
2021-05-05	$9.76	$9.76	$9.76	$9.76	$9.36	0
2021-05-04	$9.76	$9.76	$9.76	$9.76	$9.36	0
2021-05-03	$9.76	$9.76	$9.76	$9.76	$9.36	165,170
2021-04-30	$9.76	$9.76	$9.76	$9.76	$9.36	9
2021-04-29	$9.50	$9.76	$9.50	$9.76	$9.36	394
2021-04-28	$9.30	$9.78	$9.30	$9.30	$8.92	620
2021-04-27	$9.31	$9.31	$9.31	$9.31	$8.93	31
2021-04-26	$9.31	$9.31	$9.31	$9.31	$8.93	4,395
2021-04-23	$9.60	$9.60	$9.60	$9.60	$9.21	0
2021-04-22	$9.60	$9.60	$9.60	$9.60	$9.21	116
2021-04-21	$9.60	$9.60	$9.60	$9.60	$9.21	5
2021-04-20	$9.60	$9.60	$9.60	$9.60	$9.21	5
2021-04-19	$9.70	$9.70	$9.60	$9.60	$9.21	1,712
2021-04-16	$9.86	$9.86	$9.86	$9.86	$9.46	116
2021-04-15	$9.81	$9.86	$9.81	$9.86	$9.46	505
2021-04-14	$9.90	$9.90	$9.90	$9.90	$9.49	7,510
2021-04-13	$10.16	$10.16	$10.16	$10.16	$9.74	251
2021-04-12	$10.39	$10.39	$10.39	$10.39	$9.96	1
2021-04-09	$10.07	$10.39	$10.07	$10.39	$9.96	1,584
2021-04-08	$10.15	$10.15	$10.00	$10.00	$9.59	446
2021-04-07	$10.10	$10.10	$10.10	$10.10	$9.68	26
2021-04-06	$10.10	$10.10	$10.10	$10.10	$9.68	512
2021-04-05	$10.09	$10.09	$10.09	$10.09	$9.67	1
2021-04-01	$10.09	$10.09	$10.09	$10.09	$9.67	624
2021-03-31	$9.68	$10.00	$9.67	$9.67	$9.27	5,466
2021-03-30	$9.92	$9.92	$9.92	$9.92	$9.51	12
2021-03-29	$9.80	$9.92	$9.80	$9.92	$9.51	2,773
2021-03-26	$10.75	$10.95	$10.67	$10.95	$9.94	8,866
2021-03-25	$10.95	$10.95	$10.75	$10.75	$9.75	3,405
2021-03-24	$10.42	$10.42	$10.42	$10.42	$9.45	6
2021-03-23	$10.67	$10.67	$10.42	$10.42	$9.45	1,149
2021-03-22	$10.67	$10.67	$10.67	$10.67	$9.68	363
2021-03-19	$10.41	$10.41	$10.41	$10.41	$9.45	606
2021-03-18	$10.21	$10.21	$10.21	$10.21	$9.26	335
2021-03-17	$10.40	$10.40	$10.40	$10.40	$9.44	0
2021-03-16	$10.40	$10.40	$10.40	$10.40	$9.44	565
2021-03-15	$9.85	$9.85	$9.85	$9.85	$8.94	199
2021-03-12	$9.85	$9.85	$9.85	$9.85	$8.94	8
2021-03-11	$9.85	$9.85	$9.85	$9.85	$8.94	39
2021-03-10	$10.41	$10.41	$9.85	$9.85	$8.94	9,000
2021-03-09	$10.46	$11.30	$10.46	$11.30	$10.25	9,357
2021-03-08	$10.36	$10.36	$9.90	$9.90	$8.98	961
2021-03-05	$10.50	$10.50	$10.50	$10.50	$9.53	0
2021-03-04	$10.50	$10.50	$10.50	$10.50	$9.53	25
2021-03-03	$10.50	$10.50	$10.50	$10.50	$9.53	1,469
2021-03-02	$10.19	$10.19	$9.87	$9.87	$8.96	4,506
2021-03-01	$10.08	$10.08	$10.08	$10.08	$9.15	436
2021-02-26	$10.25	$10.25	$10.25	$10.25	$9.30	3,370
2021-02-25	$9.51	$10.50	$9.51	$10.25	$9.30	3,370
2021-02-24	$9.49	$9.49	$9.49	$9.49	$8.61	29
2021-02-23	$9.49	$9.49	$9.49	$9.49	$8.61	64
2021-02-22	$9.49	$9.49	$9.49	$9.49	$8.61	70
2021-02-19	$9.49	$9.49	$9.49	$9.49	$8.61	152
2021-02-18	$9.24	$9.49	$9.24	$9.49	$8.61	826
2021-02-17	$10.50	$10.50	$9.87	$9.87	$8.96	858
2021-02-16	$10.13	$10.13	$10.13	$10.13	$9.19	17
2021-02-12	$10.13	$10.13	$10.13	$10.13	$9.19	385
2021-02-11	$9.25	$9.25	$9.25	$9.25	$8.39	671
2021-02-10	$10.33	$10.33	$9.75	$9.75	$8.85	671
2021-02-09	$9.15	$9.15	$9.15	$9.15	$8.30	1,986
2021-02-08	$9.75	$9.75	$9.75	$9.75	$8.85	400
2021-02-05	$9.95	$9.95	$9.95	$9.95	$9.03	690
2021-02-04	$9.50	$9.50	$9.50	$9.50	$8.62	186
2021-02-03	$9.53	$9.53	$9.53	$9.53	$8.64	501
2021-02-02	$9.56	$10.00	$9.56	$10.00	$9.07	747
2021-02-01	$9.50	$9.50	$9.50	$9.50	$8.62	289
2021-01-29	$9.80	$9.90	$9.55	$9.90	$8.98	36,414
2021-01-28	$9.87	$9.87	$9.87	$9.87	$8.96	68
2021-01-27	$9.87	$9.87	$9.87	$9.87	$8.96	12
2021-01-26	$9.87	$9.87	$9.87	$9.87	$8.96	200
2021-01-25	$9.06	$10.06	$9.06	$9.87	$8.96	1,306
2021-01-22	$10.02	$10.02	$10.02	$10.02	$9.09	16
2021-01-21	$10.02	$10.02	$10.02	$10.02	$9.09	554
2021-01-20	$10.30	$10.30	$10.30	$10.30	$9.35	10
2021-01-19	$10.30	$10.30	$10.30	$10.30	$9.35	40
2021-01-15	$10.30	$10.30	$10.30	$10.30	$9.35	47,821
2021-01-14	$9.51	$10.00	$9.51	$9.88	$8.96	307,988
2021-01-13	$9.60	$10.64	$9.60	$10.64	$9.65	5,779
2021-01-12	$9.94	$9.94	$9.94	$9.94	$9.02	26
2021-01-11	$9.94	$9.94	$9.94	$9.94	$9.02	87
2021-01-08	$9.94	$9.94	$9.94	$9.94	$9.02	66
2021-01-07	$9.94	$9.94	$9.94	$9.94	$9.02	11
2021-01-06	$9.94	$9.94	$9.94	$9.94	$9.02	0
2021-01-05	$9.94	$9.94	$9.94	$9.94	$9.02	0
2021-01-04	$9.94	$9.94	$9.94	$9.94	$9.02	6
2020-12-31	$9.94	$9.94	$9.94	$9.94	$9.02	1,956
2020-12-30	$10.30	$10.30	$10.30	$10.30	$9.35	0
2020-12-29	$10.02	$10.30	$10.00	$10.30	$9.35	5,212
2020-12-28	$9.97	$9.97	$9.97	$9.97	$9.05	1,319
2020-12-24	$9.94	$10.28	$9.94	$10.28	$9.33	1,436
2020-12-23	$9.96	$11.03	$9.96	$10.05	$9.12	591
2020-12-22	$10.65	$10.65	$10.50	$10.50	$9.52	11,310
2020-12-21	$11.00	$11.00	$11.00	$11.00	$9.98	7,790
2020-12-18	$10.85	$10.85	$10.06	$10.63	$9.65	8,705
2020-12-17	$10.12	$10.12	$10.12	$10.12	$9.18	11
2020-12-16	$11.22	$11.22	$11.22	$11.22	$10.18	2,789
2020-12-15	$11.18	$11.22	$11.18	$11.22	$10.18	2,789
2020-12-14	$10.30	$10.30	$10.30	$10.30	$9.35	136
2020-12-11	$10.30	$10.30	$10.30	$10.30	$9.35	7
2020-12-10	$10.06	$10.06	$10.06	$10.06	$9.13	266,646
2020-12-09	$10.06	$10.06	$10.06	$10.06	$9.13	266,646
2020-12-08	$10.50	$10.50	$10.06	$10.06	$9.13	1,099
2020-12-07	$10.36	$10.36	$10.36	$10.36	$9.40	3,292
2020-12-04	$9.40	$9.40	$9.40	$9.40	$8.53	35
2020-12-03	$9.40	$9.40	$9.40	$9.40	$8.53	3
2020-12-02	$9.40	$9.40	$9.40	$9.40	$8.53	1
2020-12-01	$9.40	$9.40	$9.40	$9.40	$8.53	15
2020-11-30	$9.40	$9.40	$9.40	$9.40	$8.53	286
2020-11-27	$10.36	$10.36	$10.36	$10.36	$9.40	6
2020-11-25	$10.36	$10.36	$10.36	$10.36	$9.40	27
2020-11-24	$10.36	$10.36	$10.36	$10.36	$9.40	0
2020-11-23	$10.36	$10.36	$10.36	$10.36	$9.40	16
2020-11-20	$10.36	$10.36	$10.36	$10.36	$9.40	318
2020-11-19	$10.80	$10.80	$10.70	$10.70	$9.71	1,010
2020-11-18	$10.91	$10.91	$10.91	$10.91	$9.90	11
2020-11-17	$10.91	$10.91	$10.91	$10.91	$9.90	36
2020-11-16	$10.91	$10.91	$10.91	$10.91	$9.90	37
2020-11-13	$10.91	$10.91	$10.91	$10.91	$9.90	37
2020-11-12	$10.91	$10.91	$10.91	$10.91	$9.90	1
2020-11-11	$10.91	$10.91	$10.91	$10.91	$9.90	1,371
2020-11-10	$9.51	$9.51	$9.51	$9.51	$8.63	76
2020-11-09	$9.51	$9.51	$9.51	$9.51	$8.63	15
2020-11-06	$9.51	$9.51	$9.51	$9.51	$8.63	825
2020-11-05	$9.29	$9.29	$9.29	$9.29	$8.42	57
2020-11-04	$8.98	$9.29	$8.98	$9.29	$8.42	440
2020-11-03	$9.03	$9.03	$9.03	$9.03	$8.19	164
2020-11-02	$8.93	$8.93	$8.93	$8.93	$8.10	0
2020-10-30	$8.93	$8.93	$8.93	$8.93	$8.10	0
2020-10-29	$9.41	$9.41	$8.93	$8.93	$8.10	376
2020-10-28	$9.20	$9.20	$9.20	$9.20	$8.35	290
2020-10-27	$9.51	$9.51	$9.21	$9.35	$8.48	1,305
2020-10-26	$9.10	$9.10	$9.10	$9.10	$8.26	3
2020-10-23	$9.10	$9.10	$9.10	$9.10	$8.26	350
2020-10-22	$9.66	$9.66	$9.66	$9.66	$8.77	0
2020-10-21	$9.40	$9.80	$9.40	$9.66	$8.77	8,655
2020-10-20	$9.60	$9.60	$9.60	$9.60	$8.71	1,363
2020-10-19	$9.40	$9.40	$9.40	$9.40	$8.53	2
2020-10-16	$9.40	$9.40	$9.40	$9.40	$8.53	264
2020-10-15	$9.60	$9.60	$9.60	$9.60	$8.71	1,523
2020-10-14	$9.48	$9.48	$9.48	$9.48	$8.60	491
2020-10-13	$9.60	$9.60	$9.60	$9.60	$8.71	277
2020-10-12	$9.85	$9.85	$9.85	$9.85	$8.93	338
2020-10-09	$10.00	$10.00	$10.00	$10.00	$9.07	5,192
2020-10-08	$9.61	$9.61	$9.55	$9.55	$8.67	333
2020-10-07	$10.45	$10.45	$10.45	$10.45	$9.48	105
2020-10-06	$9.59	$9.59	$9.59	$9.59	$8.70	1,167
2020-10-05	$10.19	$10.19	$10.19	$10.19	$9.25	68
2020-10-02	$10.19	$10.19	$10.19	$10.19	$9.25	1,006
2020-10-01	$10.03	$10.03	$10.03	$10.03	$9.10	0
2020-09-30	$10.03	$10.03	$10.03	$10.03	$9.10	195
2020-09-29	$10.25	$10.25	$10.25	$10.25	$9.30	3
2020-09-28	$10.25	$10.25	$10.25	$10.25	$9.30	266
2020-09-25	$10.67	$10.67	$10.67	$10.67	$9.49	2
2020-09-24	$10.67	$10.67	$10.67	$10.67	$9.49	1
2020-09-23	$10.25	$10.67	$10.25	$10.67	$9.49	2,983
2020-09-22	$10.45	$10.45	$10.45	$10.45	$9.29	0
2020-09-21	$10.45	$10.45	$10.45	$10.45	$9.29	96
2020-09-18	$10.45	$10.45	$10.45	$10.45	$9.29	2
2020-09-17	$10.45	$10.45	$10.45	$10.45	$9.29	1,565
2020-09-16	$10.52	$10.52	$10.52	$10.52	$9.35	586
2020-09-15	$10.91	$10.91	$10.91	$10.91	$9.69	100
2020-09-14	$10.91	$10.91	$10.91	$10.91	$9.69	113
2020-09-11	$10.80	$10.80	$10.80	$10.80	$9.60	9,546
2020-09-10	$10.65	$10.65	$10.65	$10.65	$9.47	112
2020-09-09	$10.65	$10.65	$10.60	$10.65	$9.47	3,391
2020-09-08	$10.09	$10.09	$10.09	$10.09	$8.97	0
2020-09-04	$10.09	$10.09	$10.09	$10.09	$8.97	597
2020-09-03	$10.31	$10.31	$10.31	$10.31	$9.17	57
2020-09-02	$10.31	$10.31	$10.31	$10.31	$9.17	186
2020-09-01	$10.31	$10.31	$10.31	$10.31	$9.17	22
2020-08-31	$10.31	$10.31	$10.31	$10.31	$9.17	118
2020-08-28	$10.36	$10.36	$10.32	$10.32	$9.17	415
2020-08-27	$11.14	$11.14	$11.14	$11.14	$9.90	17
2020-08-26	$11.14	$11.14	$11.14	$11.14	$9.90	0
2020-08-25	$10.31	$11.14	$10.31	$11.14	$9.90	2,691
2020-08-24	$10.58	$10.58	$10.58	$10.58	$9.40	166
2020-08-21	$10.44	$10.44	$10.44	$10.44	$9.28	2,434
2020-08-20	$10.31	$10.31	$10.31	$10.31	$9.17	162
2020-08-19	$10.51	$10.51	$10.31	$10.31	$9.17	433
2020-08-18	$10.56	$10.56	$10.56	$10.56	$9.39	175
2020-08-17	$10.34	$10.34	$10.34	$10.34	$9.19	1,540
2020-08-14	$10.55	$10.55	$10.12	$10.34	$9.19	1,540
2020-08-13	$10.45	$10.45	$10.25	$10.25	$9.11	1,770
2020-08-12	$11.21	$11.21	$11.21	$11.21	$9.97	1,931
2020-08-11	$10.52	$10.52	$9.98	$10.38	$9.23	4,574
2020-08-10	$9.96	$10.80	$9.96	$10.01	$8.90	1,427
2020-08-07	$10.00	$10.00	$10.00	$10.00	$8.89	1
2020-08-06	$10.00	$10.00	$10.00	$10.00	$8.89	222
2020-08-05	$10.48	$10.98	$10.26	$10.26	$9.12	2,775
2020-08-04	$10.54	$10.54	$10.54	$10.54	$9.37	204
2020-08-03	$10.54	$10.54	$10.54	$10.54	$9.37	3,748
2020-07-31	$10.76	$10.76	$10.76	$10.76	$9.57	6
2020-07-30	$10.76	$10.76	$10.76	$10.76	$9.57	257
2020-07-29	$9.86	$10.80	$9.86	$10.80	$9.60	1,127
2020-07-28	$10.27	$10.27	$10.27	$10.27	$9.13	260
2020-07-27	$10.31	$10.55	$10.31	$10.55	$9.38	73,741
2020-07-24	$10.71	$10.71	$10.71	$10.71	$9.52	4
2020-07-23	$10.71	$10.71	$10.71	$10.71	$9.52	26
2020-07-22	$10.71	$10.71	$10.71	$10.71	$9.52	26
2020-07-21	$10.71	$10.71	$10.71	$10.71	$9.52	488
2020-07-20	$9.51	$10.31	$9.51	$10.25	$9.11	10,186
2020-07-17	$10.27	$10.27	$10.27	$10.27	$9.13	6,639
2020-07-16	$10.07	$10.55	$10.07	$10.07	$8.95	3,258
2020-07-15	$10.23	$10.23	$10.23	$10.23	$9.09	0
2020-07-14	$10.23	$10.23	$10.23	$10.23	$9.09	312
2020-07-13	$10.11	$10.39	$10.11	$10.39	$9.24	393
2020-07-10	$10.70	$10.70	$10.70	$10.70	$9.51	21
2020-07-09	$10.80	$10.80	$10.45	$10.70	$9.51	17,962
2020-07-08	$10.34	$10.34	$10.28	$10.28	$9.14	524
2020-07-07	$11.64	$11.64	$11.64	$11.64	$10.35	1
2020-07-06	$11.64	$11.64	$11.64	$11.64	$10.35	133
2020-07-02	$10.73	$10.73	$10.24	$10.26	$9.12	3,129
2020-07-01	$11.08	$11.08	$11.08	$11.08	$9.85	0
2020-06-30	$11.08	$11.08	$11.08	$11.08	$9.85	5
2020-06-29	$11.08	$11.08	$11.08	$11.08	$9.85	55
2020-06-26	$11.08	$11.08	$11.08	$11.08	$9.85	0
2020-06-25	$10.30	$11.20	$10.30	$11.08	$9.85	94,335
2020-06-24	$11.18	$12.90	$11.18	$12.90	$11.47	968
2020-06-23	$10.95	$10.95	$10.95	$10.95	$9.73	793
2020-06-22	$10.90	$10.90	$10.90	$10.90	$9.69	1
2020-06-19	$10.90	$10.90	$10.90	$10.90	$9.69	0
2020-06-18	$10.90	$10.90	$10.90	$10.90	$9.69	0
2020-06-17	$10.90	$10.90	$10.90	$10.90	$9.69	219
2020-06-16	$11.05	$11.05	$11.05	$11.05	$9.82	1,182
2020-06-15	$11.14	$11.35	$11.14	$11.14	$9.90	1,308
2020-06-12	$12.28	$12.28	$12.28	$12.28	$10.92	0
2020-06-11	$12.28	$12.28	$12.28	$12.28	$10.92	24
2020-06-10	$12.28	$12.28	$12.28	$12.28	$10.92	125
2020-06-09	$10.52	$10.80	$10.52	$10.80	$9.60	10,432
2020-06-08	$12.35	$12.35	$12.35	$12.35	$10.98	213
2020-06-05	$11.29	$11.29	$11.29	$11.29	$10.04	338
2020-06-04	$10.57	$11.29	$10.57	$11.29	$10.04	269
2020-06-03	$10.68	$10.68	$10.68	$10.68	$9.49	737
2020-06-02	$11.00	$11.32	$10.95	$11.04	$9.81	489
2020-06-01	$11.00	$11.00	$10.63	$10.66	$9.48	905
2020-05-29	$10.31	$10.31	$10.31	$10.31	$9.17	2
2020-05-28	$10.26	$10.31	$10.26	$10.31	$9.17	1,411
2020-05-27	$10.73	$10.73	$10.73	$10.73	$9.54	0
2020-05-26	$10.73	$10.73	$10.73	$10.73	$9.54	1,395
2020-05-22	$11.30	$11.30	$11.30	$11.30	$10.05	85
2020-05-21	$11.30	$11.30	$11.30	$11.30	$10.05	84
2020-05-20	$11.30	$11.30	$11.30	$11.30	$10.05	170
2020-05-19	$10.85	$11.17	$10.75	$10.75	$9.56	1,836
2020-05-18	$11.17	$11.17	$11.17	$11.17	$9.93	122
2020-05-15	$10.19	$10.19	$10.19	$10.19	$9.06	5
2020-05-14	$11.23	$11.23	$10.19	$10.19	$9.06	1,605
2020-05-13	$11.09	$11.09	$10.99	$10.99	$9.77	4,776
2020-05-12	$10.80	$10.80	$10.80	$10.80	$9.60	701
2020-05-11	$11.26	$11.44	$10.85	$10.85	$9.65	6,810
2020-05-08	$12.00	$12.00	$12.00	$12.00	$10.67	72
2020-05-07	$12.00	$12.00	$12.00	$12.00	$10.67	3,003
2020-05-06	$10.74	$11.38	$10.74	$10.74	$9.55	5,048
2020-05-05	$11.55	$11.55	$11.01	$11.10	$9.87	7,183
2020-05-04	$11.26	$11.77	$10.72	$11.20	$9.96	2,375
2020-05-01	$11.23	$11.98	$11.19	$11.98	$10.65	1,106
2020-04-30	$10.84	$11.97	$10.84	$11.97	$10.64	635
2020-04-29	$11.20	$11.20	$10.65	$10.85	$9.65	1,319
2020-04-28	$10.76	$10.76	$10.76	$10.76	$9.57	228
2020-04-27	$10.52	$10.80	$10.52	$10.76	$9.57	117,145
2020-04-24	$11.78	$11.78	$11.78	$11.78	$10.47	1,765
2020-04-23	$11.62	$11.62	$11.62	$11.62	$10.33	2
2020-04-22	$11.62	$11.62	$11.62	$11.62	$10.33	0
2020-04-21	$11.62	$11.62	$11.62	$11.62	$10.33	18
2020-04-20	$11.62	$11.62	$11.62	$11.62	$10.33	177
2020-04-17	$11.89	$11.89	$11.89	$11.89	$10.57	329
2020-04-16	$12.56	$12.56	$12.56	$12.56	$11.17	27
2020-04-15	$12.39	$12.56	$12.39	$12.56	$11.17	382
2020-04-14	$11.00	$11.16	$10.81	$10.81	$9.61	3,066
2020-04-13	$10.75	$10.95	$10.53	$10.76	$9.57	5,749
2020-04-09	$11.85	$11.85	$9.75	$9.76	$8.68	6,289
2020-04-08	$11.30	$11.30	$11.30	$11.30	$10.05	47
2020-04-07	$11.30	$11.30	$11.30	$11.30	$10.05	4,702
2020-04-06	$10.87	$10.87	$10.87	$10.87	$9.66	779
2020-04-03	$10.76	$10.76	$10.76	$10.76	$9.57	497
2020-04-02	$11.00	$11.00	$10.22	$10.37	$9.22	5,225
2020-04-01	$10.01	$10.01	$9.81	$9.81	$8.72	363
2020-03-31	$10.48	$10.48	$10.48	$10.48	$9.32	1,097
2020-03-30	$10.36	$11.00	$10.36	$11.00	$9.78	4,708
2020-03-27	$10.83	$10.83	$10.83	$10.83	$9.63	155
2020-03-26	$10.77	$11.12	$10.77	$11.00	$9.23	1,135
2020-03-25	$10.85	$10.85	$10.46	$10.50	$8.81	1,215
2020-03-24	$10.60	$10.60	$10.15	$10.15	$8.52	2,217
2020-03-23	$11.72	$11.72	$11.72	$11.72	$9.83	137
2020-03-20	$10.37	$10.51	$10.37	$10.37	$8.70	2,860
2020-03-19	$9.26	$9.26	$9.26	$9.26	$7.77	27
2020-03-18	$9.26	$9.97	$9.26	$9.26	$7.77	1,678
2020-03-17	$9.46	$9.82	$9.31	$9.82	$8.24	2,911
2020-03-16	$10.71	$10.71	$10.71	$10.71	$8.99	171
2020-03-13	$11.00	$11.00	$10.71	$10.71	$8.99	8,092
2020-03-12	$11.03	$11.03	$11.03	$11.03	$9.26	27
2020-03-11	$11.03	$11.03	$11.03	$11.03	$9.26	2,070
2020-03-10	$11.95	$11.95	$11.95	$11.95	$10.03	22
2020-03-09	$11.95	$11.95	$11.95	$11.95	$10.03	86
2020-03-06	$11.95	$11.95	$11.95	$11.95	$10.03	41
2020-03-05	$11.95	$11.95	$11.95	$11.95	$10.03	26
2020-03-04	$12.34	$12.34	$11.95	$11.95	$10.03	863
2020-03-03	$11.73	$11.73	$11.45	$11.45	$9.61	2,460
2020-03-02	$11.41	$11.41	$11.41	$11.41	$9.57	304
2020-02-28	$10.90	$10.90	$10.90	$10.90	$9.15	422
2020-02-27	$11.53	$11.53	$11.36	$11.36	$9.53	1,462
2020-02-26	$11.73	$11.73	$11.37	$11.37	$9.54	3,230
2020-02-25	$12.10	$12.10	$12.10	$12.10	$10.15	1,554
2020-02-24	$11.01	$11.01	$10.92	$10.92	$9.16	763
2020-02-21	$12.96	$12.96	$12.96	$12.96	$10.87	33
2020-02-20	$12.96	$12.96	$12.96	$12.96	$10.87	86
2020-02-19	$12.96	$12.96	$12.96	$12.96	$10.87	33
2020-02-18	$12.96	$12.96	$12.96	$12.96	$10.87	18
2020-02-14	$12.96	$12.96	$12.96	$12.96	$10.87	1
2020-02-13	$12.96	$12.96	$12.96	$12.96	$10.87	40
2020-02-12	$12.96	$12.96	$12.96	$12.96	$10.87	15
2020-02-11	$12.96	$12.96	$12.96	$12.96	$10.87	42
2020-02-10	$12.96	$12.96	$12.96	$12.96	$10.87	76
2020-02-07	$12.96	$12.96	$12.96	$12.96	$10.87	127
2020-02-06	$12.79	$12.96	$12.79	$12.96	$10.87	267
2020-02-05	$12.11	$12.11	$12.11	$12.11	$10.16	12
2020-02-04	$12.15	$12.38	$12.11	$12.11	$10.16	462
2020-02-03	$11.80	$11.80	$11.80	$11.80	$9.90	70
2020-01-31	$11.80	$11.80	$11.80	$11.80	$9.90	330
2020-01-30	$12.95	$12.95	$12.95	$12.95	$10.87	20
2020-01-29	$12.95	$12.95	$12.95	$12.95	$10.87	343
2020-01-28	$12.10	$12.20	$12.10	$12.20	$10.24	3,109
2020-01-27	$12.58	$12.58	$12.03	$12.03	$10.09	4,350
2020-01-24	$12.64	$13.06	$12.64	$13.06	$10.96	273
2020-01-23	$12.69	$12.69	$12.69	$12.69	$10.65	36
2020-01-22	$12.95	$12.95	$12.69	$12.69	$10.65	2,693
2020-01-21	$12.67	$13.05	$12.67	$13.05	$10.95	551
2020-01-17	$12.32	$12.32	$12.32	$12.32	$10.34	244
2020-01-16	$12.32	$12.32	$12.32	$12.32	$10.34	196
2020-01-15	$12.42	$12.42	$12.32	$12.32	$10.34	2,731
2020-01-14	$12.47	$12.47	$12.47	$12.47	$10.46	142
2020-01-13	$13.15	$13.15	$13.15	$13.15	$11.03	62
2020-01-10	$13.15	$13.15	$13.15	$13.15	$11.03	1
2020-01-09	$13.15	$13.15	$13.15	$13.15	$11.03	0
2020-01-08	$13.15	$13.15	$13.15	$13.15	$11.03	130
2020-01-07	$13.15	$13.15	$13.15	$13.15	$11.03	782
2020-01-06	$12.42	$12.42	$12.42	$12.42	$10.42	1,588
2020-01-03	$12.56	$12.56	$12.56	$12.56	$10.54	132
2020-01-02	$12.56	$12.56	$12.56	$12.56	$10.54	23
2019-12-31	$12.56	$12.56	$12.56	$12.56	$10.54	197
2019-12-30	$13.00	$13.00	$13.00	$13.00	$10.91	517
2019-12-27	$13.00	$13.00	$12.75	$12.75	$10.70	2,542
2019-12-26	$13.33	$13.33	$13.33	$13.33	$11.19	5,245
2019-12-24	$13.34	$13.34	$13.34	$13.34	$11.19	635
2019-12-23	$13.31	$13.31	$13.31	$13.31	$11.17	27
2019-12-20	$12.55	$13.31	$12.51	$13.31	$11.17	683
2019-12-19	$12.57	$12.57	$12.45	$12.45	$10.45	1,559
2019-12-18	$12.77	$12.77	$12.42	$12.42	$10.42	2,493
2019-12-17	$12.79	$12.79	$12.79	$12.79	$10.73	168
2019-12-16	$12.47	$12.47	$12.45	$12.45	$10.45	610
2019-12-13	$12.85	$12.85	$12.85	$12.85	$10.78	20
2019-12-12	$12.46	$12.85	$12.46	$12.85	$10.78	520
2019-12-11	$12.42	$12.42	$12.42	$12.42	$10.42	3,455
2019-12-10	$12.94	$12.94	$12.52	$12.52	$10.51	919
2019-12-09	$12.44	$12.44	$12.44	$12.44	$10.44	419
2019-12-06	$12.54	$12.54	$12.54	$12.54	$10.52	12,501
2019-12-05	$13.12	$13.12	$13.12	$13.12	$11.01	612
2019-12-04	$13.12	$13.12	$13.12	$13.12	$11.01	382
2019-12-03	$12.60	$12.60	$12.60	$12.60	$10.57	63
2019-12-02	$12.60	$12.60	$12.60	$12.60	$10.57	3
2019-11-29	$12.60	$12.60	$12.60	$12.60	$10.57	0
2019-11-27	$12.60	$12.60	$12.60	$12.60	$10.57	2,204
2019-11-26	$12.93	$12.93	$12.60	$12.60	$10.57	4,461
2019-11-25	$13.30	$13.30	$13.30	$13.30	$11.16	0
2019-11-22	$13.30	$13.30	$13.30	$13.30	$11.16	2
2019-11-21	$13.30	$13.30	$13.30	$13.30	$11.16	1,299
2019-11-20	$13.64	$13.64	$13.64	$13.64	$11.45	47
2019-11-19	$13.64	$13.64	$13.64	$13.64	$11.45	149
2019-11-18	$13.00	$13.00	$13.00	$13.00	$10.91	11
2019-11-15	$13.00	$13.00	$13.00	$13.00	$10.91	2,173
2019-11-14	$13.18	$13.18	$13.18	$13.18	$11.06	31
2019-11-13	$12.81	$13.18	$12.81	$13.18	$11.06	1,053
2019-11-12	$13.00	$13.00	$13.00	$13.00	$10.91	0
2019-11-11	$13.07	$13.10	$12.65	$13.00	$10.91	5,541
2019-11-08	$13.21	$13.21	$13.21	$13.21	$11.08	29
2019-11-07	$13.21	$13.21	$13.21	$13.21	$11.08	1,028
2019-11-06	$13.15	$13.15	$13.15	$13.15	$11.03	88
2019-11-05	$13.15	$13.15	$13.15	$13.15	$11.03	83
2019-11-04	$13.15	$13.15	$13.15	$13.15	$11.03	0
2019-11-01	$13.15	$13.15	$13.15	$13.15	$11.03	163
2019-10-31	$13.34	$13.34	$13.34	$13.34	$11.19	60
2019-10-30	$13.34	$13.34	$13.34	$13.34	$11.19	0
2019-10-29	$13.34	$13.34	$13.34	$13.34	$11.19	140
2019-10-28	$13.10	$13.10	$12.92	$12.92	$10.84	633
2019-10-25	$12.86	$12.86	$12.86	$12.86	$10.79	90
2019-10-24	$12.86	$12.86	$12.86	$12.86	$10.79	13,986
2019-10-23	$12.76	$12.76	$12.76	$12.76	$10.71	1,130
2019-10-22	$12.75	$12.75	$12.75	$12.75	$10.70	42
2019-10-21	$12.75	$12.75	$12.75	$12.75	$10.70	2,280
2019-10-18	$13.00	$13.00	$13.00	$13.00	$10.91	4
2019-10-17	$13.00	$13.00	$13.00	$13.00	$10.91	94
2019-10-16	$13.00	$13.00	$13.00	$13.00	$10.91	26
2019-10-15	$13.00	$13.00	$13.00	$13.00	$10.91	27
2019-10-14	$13.00	$13.00	$13.00	$13.00	$10.91	1,959
2019-10-11	$13.00	$13.00	$13.00	$13.00	$10.91	4,319
2019-10-10	$12.56	$12.56	$12.56	$12.56	$10.54	7
2019-10-09	$12.56	$12.56	$12.56	$12.56	$10.54	62
2019-10-08	$12.56	$12.56	$12.56	$12.56	$10.54	53
2019-10-07	$12.36	$12.56	$12.36	$12.56	$10.54	497
2019-10-04	$12.58	$12.58	$12.58	$12.58	$10.56	1,154
2019-10-03	$13.08	$13.08	$13.08	$13.08	$10.98	489
2019-10-02	$12.42	$12.42	$12.42	$12.42	$10.42	1
2019-10-01	$12.42	$12.42	$12.42	$12.42	$10.42	629
2019-09-30	$12.76	$12.76	$12.76	$12.76	$10.71	1,878
2019-09-27	$12.59	$12.84	$12.34	$12.34	$10.35	5,187
2019-09-26	$12.74	$12.74	$12.74	$12.74	$10.69	0
2019-09-25	$12.74	$12.74	$12.74	$12.74	$10.48	2
2019-09-24	$12.74	$12.74	$12.74	$12.74	$10.48	68
2019-09-23	$12.74	$12.74	$12.74	$12.74	$10.48	100
2019-09-20	$12.74	$12.74	$12.74	$12.74	$10.48	127
2019-09-19	$13.01	$13.01	$13.01	$13.01	$10.70	5,108
2019-09-18	$12.80	$12.80	$12.80	$12.80	$10.53	48
2019-09-17	$12.80	$12.80	$12.80	$12.80	$10.53	74
2019-09-16	$13.19	$13.19	$12.78	$12.80	$10.53	5,323
2019-09-13	$12.95	$12.95	$12.95	$12.95	$10.65	4
2019-09-12	$12.95	$12.95	$12.95	$12.95	$10.65	795
2019-09-11	$13.25	$13.25	$13.25	$13.25	$10.90	0
2019-09-10	$13.25	$13.25	$13.25	$13.25	$10.90	200
2019-09-09	$12.85	$12.85	$12.85	$12.85	$10.57	23
2019-09-06	$12.85	$12.85	$12.85	$12.85	$10.57	104
2019-09-05	$12.85	$12.85	$12.85	$12.85	$10.57	110
2019-09-04	$12.85	$12.85	$12.85	$12.85	$10.57	46
2019-09-03	$12.85	$12.85	$12.85	$12.85	$10.57	320
2019-08-30	$12.41	$12.41	$12.41	$12.41	$10.21	748
2019-08-29	$12.98	$12.98	$12.72	$12.92	$10.63	3,843
2019-08-28	$13.77	$13.77	$13.77	$13.77	$11.33	4
2019-08-27	$13.77	$13.77	$13.77	$13.77	$11.33	20
2019-08-26	$13.77	$13.77	$13.77	$13.77	$11.33	79
2019-08-23	$13.77	$13.77	$13.77	$13.77	$11.33	1
2019-08-22	$13.77	$13.77	$13.77	$13.77	$11.33	0
2019-08-21	$13.77	$13.77	$13.77	$13.77	$11.33	30
2019-08-20	$13.77	$13.77	$13.77	$13.77	$11.33	18
2019-08-19	$13.77	$13.77	$13.77	$13.77	$11.33	11
2019-08-16	$13.77	$13.77	$13.77	$13.77	$11.33	155
2019-08-15	$12.59	$12.61	$12.59	$12.61	$10.37	771
2019-08-14	$13.28	$13.39	$12.91	$12.91	$10.62	1,167
2019-08-13	$12.92	$12.92	$12.92	$12.92	$10.63	91
2019-08-12	$13.48	$13.48	$12.92	$12.92	$10.63	1,152
2019-08-09	$13.20	$13.20	$12.92	$13.20	$10.86	977
2019-08-08	$13.43	$13.43	$13.43	$13.43	$11.05	2
2019-08-07	$13.43	$13.43	$13.43	$13.43	$11.05	52
2019-08-06	$13.43	$13.43	$13.43	$13.43	$11.05	328
2019-08-05	$12.92	$12.92	$12.92	$12.92	$10.63	265
2019-08-02	$13.26	$13.26	$13.26	$13.26	$10.91	151
2019-08-01	$13.55	$13.55	$13.14	$13.15	$10.82	1,740
2019-07-31	$12.84	$12.84	$12.80	$12.80	$10.53	100
2019-07-30	$12.80	$12.80	$12.80	$12.80	$10.53	30
2019-07-29	$12.84	$12.84	$12.80	$12.80	$10.53	582
2019-07-26	$12.81	$12.81	$12.52	$12.52	$10.30	1,043
2019-07-25	$13.08	$13.08	$13.00	$13.00	$10.70	412
2019-07-24	$13.02	$13.02	$13.02	$13.02	$10.71	8,000
2019-07-23	$13.02	$13.02	$13.02	$13.02	$10.71	154
2019-07-22	$13.02	$13.02	$13.02	$13.02	$10.71	1,603
2019-07-19	$12.81	$13.16	$12.81	$13.16	$10.83	5,102
2019-07-18	$12.88	$12.88	$12.68	$12.68	$10.43	444
2019-07-17	$13.22	$13.22	$12.92	$12.92	$10.63	4,811
2019-07-16	$13.01	$13.01	$13.01	$13.01	$10.70	197
2019-07-15	$12.66	$12.66	$12.66	$12.66	$10.42	81
2019-07-12	$12.65	$12.96	$12.65	$12.66	$10.42	6,960
2019-07-11	$12.43	$12.43	$12.43	$12.43	$10.23	0
2019-07-10	$12.43	$12.43	$12.43	$12.43	$10.23	1,553
2019-07-09	$12.90	$12.90	$12.90	$12.90	$10.61	756
2019-07-08	$13.44	$13.44	$13.44	$13.44	$11.06	135
2019-07-05	$13.44	$13.44	$13.44	$13.44	$11.06	202
2019-07-03	$13.44	$13.44	$13.44	$13.44	$11.06	18
2019-07-02	$13.44	$13.44	$13.44	$13.44	$11.06	447
2019-07-01	$13.24	$13.24	$13.24	$13.24	$10.89	1,915
2019-06-28	$13.20	$13.20	$13.20	$13.20	$10.86	13
2019-06-27	$13.20	$13.20	$13.20	$13.20	$10.86	23
2019-06-26	$13.20	$13.20	$13.20	$13.20	$10.86	109
2019-06-25	$13.20	$13.20	$13.20	$13.20	$10.86	79
2019-06-24	$13.20	$13.20	$13.20	$13.20	$10.86	67
2019-06-21	$13.20	$13.20	$13.20	$13.20	$10.86	250
2019-06-20	$12.95	$12.95	$12.95	$12.95	$10.65	1,114
2019-06-19	$12.36	$12.36	$12.32	$12.32	$10.14	7,963
2019-06-18	$12.50	$12.50	$12.50	$12.50	$10.28	174
2019-06-17	$11.77	$12.50	$11.77	$12.50	$10.28	1,200
2019-06-14	$11.42	$11.62	$11.42	$11.42	$9.40	3,141
2019-06-13	$11.56	$11.56	$11.56	$11.56	$9.51	2,949
2019-06-12	$11.72	$11.86	$11.72	$11.80	$9.71	3,704
2019-06-11	$12.04	$12.20	$11.80	$11.80	$9.71	3,398
2019-06-10	$12.07	$12.12	$12.07	$12.07	$9.93	4,225
2019-06-07	$12.10	$12.10	$12.10	$12.10	$9.96	1,540
2019-06-06	$12.10	$12.22	$12.10	$12.15	$10.00	4,605
2019-06-05	$12.13	$12.13	$12.13	$12.13	$9.98	3,030
2019-06-04	$12.05	$12.15	$12.05	$12.14	$9.99	11,889
2019-06-03	$12.22	$12.22	$11.89	$11.89	$9.78	1,920
2019-05-31	$11.87	$11.87	$11.87	$11.87	$9.77	409
2019-05-30	$11.67	$11.67	$11.67	$11.67	$9.60	496
2019-05-29	$11.65	$11.65	$11.55	$11.55	$9.50	3,041
2019-05-28	$10.93	$11.02	$10.93	$11.01	$9.06	5,148
2019-05-24	$10.81	$10.81	$10.81	$10.81	$8.89	89
2019-05-23	$10.86	$10.86	$10.81	$10.81	$8.89	3,942
2019-05-22	$10.91	$11.03	$10.91	$10.91	$8.98	9,241
2019-05-21	$11.10	$11.10	$11.05	$11.10	$9.13	793
2019-05-20	$11.08	$11.08	$10.84	$10.84	$8.92	677
2019-05-17	$11.25	$11.25	$11.25	$11.25	$9.26	84
2019-05-16	$11.32	$11.39	$11.10	$11.25	$9.26	1,990
2019-05-15	$11.03	$11.09	$10.98	$11.09	$9.12	22,682
2019-05-14	$11.18	$11.39	$11.13	$11.17	$9.19	12,046
2019-05-13	$10.97	$10.97	$10.92	$10.92	$8.98	18,630
2019-05-10	$11.49	$11.49	$11.49	$11.49	$9.45	71
2019-05-09	$11.49	$11.49	$11.49	$11.49	$9.45	275
2019-05-08	$11.57	$11.57	$11.38	$11.38	$9.36	680
2019-05-07	$11.88	$11.88	$11.88	$11.88	$9.77	218
2019-05-06	$11.71	$11.71	$11.62	$11.62	$9.56	232
2019-05-03	$11.88	$11.88	$11.88	$11.88	$9.77	389
2019-05-02	$11.71	$11.71	$11.71	$11.71	$9.63	805
2019-05-01	$11.72	$11.72	$11.72	$11.72	$9.64	259
2019-04-30	$11.80	$11.80	$11.72	$11.72	$9.64	634
2019-04-29	$11.72	$11.72	$11.65	$11.65	$9.58	455
2019-04-26	$11.68	$11.78	$11.51	$11.78	$9.69	1,463
2019-04-25	$11.82	$11.82	$11.46	$11.46	$9.43	1,052
2019-04-24	$11.77	$11.88	$11.77	$11.77	$9.68	853
2019-04-23	$11.72	$11.89	$11.71	$11.89	$9.78	422
2019-04-22	$11.58	$11.90	$11.58	$11.85	$9.75	3,951
2019-04-18	$11.58	$11.58	$11.54	$11.54	$9.49	3,336
2019-04-17	$11.65	$11.65	$11.48	$11.48	$9.44	1,530
2019-04-16	$11.75	$11.83	$11.75	$11.75	$9.67	1,702
2019-04-15	$11.65	$11.65	$11.65	$11.65	$9.58	34
2019-04-12	$11.65	$11.65	$11.65	$11.65	$9.58	25
2019-04-11	$11.59	$11.72	$11.59	$11.65	$9.58	4,422
2019-04-10	$12.11	$12.11	$12.11	$12.11	$9.96	185
2019-04-09	$12.11	$12.15	$12.11	$12.11	$9.96	7,167
2019-04-08	$12.23	$12.31	$12.23	$12.31	$10.13	787
2019-04-05	$12.13	$12.13	$12.13	$12.13	$9.98	391
2019-04-04	$12.39	$12.39	$12.17	$12.39	$10.19	1,133
2019-04-03	$12.09	$12.09	$12.09	$12.09	$9.95	154
2019-04-02	$12.13	$12.13	$12.13	$12.13	$9.98	120
2019-04-01	$12.34	$12.35	$12.15	$12.23	$10.06	3,861
2019-03-29	$11.96	$11.96	$11.96	$11.96	$9.84	88
2019-03-28	$11.96	$11.96	$11.96	$11.96	$9.84	675
2019-03-27	$12.29	$12.29	$12.29	$12.29	$10.11	0
2019-03-26	$12.29	$12.29	$12.29	$12.29	$9.95	130
2019-03-25	$12.22	$12.22	$12.22	$12.22	$9.89	1,567
2019-03-22	$13.12	$13.12	$13.12	$13.12	$10.62	448
2019-03-21	$12.81	$12.81	$12.81	$12.81	$10.37	1
2019-03-20	$12.81	$12.81	$12.81	$12.81	$10.37	15,678
2019-03-19	$12.37	$12.37	$12.37	$12.37	$10.02	43
2019-03-18	$13.33	$13.33	$12.37	$12.37	$10.02	529
2019-03-15	$12.43	$12.43	$12.43	$12.43	$10.06	236
2019-03-14	$12.44	$12.44	$12.16	$12.16	$9.85	1,613
2019-03-13	$12.54	$12.54	$12.54	$12.54	$10.15	0
2019-03-12	$12.63	$12.63	$12.54	$12.54	$10.15	1,884
2019-03-11	$12.44	$12.44	$12.44	$12.44	$10.07	445
2019-03-08	$12.46	$12.60	$12.46	$12.60	$10.20	787
2019-03-07	$12.88	$12.88	$12.88	$12.88	$10.43	161
2019-03-06	$12.62	$12.62	$12.62	$12.62	$10.22	5
2019-03-05	$12.62	$12.62	$12.62	$12.62	$10.22	119
2019-03-04	$12.91	$12.91	$12.91	$12.91	$10.45	102
2019-03-01	$12.95	$12.95	$12.84	$12.91	$10.45	1,256
2019-02-28	$13.20	$13.20	$13.08	$13.08	$10.59	585
2019-02-27	$13.66	$13.66	$13.30	$13.30	$10.77	667
2019-02-26	$13.02	$13.02	$13.02	$13.02	$10.54	286
2019-02-25	$13.22	$13.22	$13.22	$13.22	$10.70	94
2019-02-22	$12.85	$13.22	$12.85	$13.22	$10.70	1,241
2019-02-21	$12.92	$12.92	$12.92	$12.92	$10.46	94
2019-02-20	$12.92	$12.92	$12.92	$12.92	$10.46	100
2019-02-19	$12.92	$12.92	$12.92	$12.92	$10.46	276
2019-02-15	$13.15	$13.15	$13.15	$13.15	$10.65	366
2019-02-14	$13.16	$13.16	$12.46	$12.81	$10.37	1,617
2019-02-13	$12.90	$12.90	$12.63	$12.87	$10.42	6,675
2019-02-12	$12.85	$12.85	$12.80	$12.85	$10.40	2,619
2019-02-11	$12.69	$12.69	$12.68	$12.68	$10.27	5,974
2019-02-08	$12.65	$12.65	$12.65	$12.65	$10.24	250
2019-02-07	$12.83	$12.83	$12.82	$12.82	$10.38	2,945
2019-02-06	$12.80	$12.80	$12.80	$12.80	$10.36	409
2019-02-05	$12.55	$12.55	$12.55	$12.55	$10.16	184
2019-02-04	$12.65	$12.65	$12.55	$12.55	$10.16	5,737
2019-02-01	$12.38	$12.75	$12.38	$12.38	$10.02	6,234
2019-01-31	$12.81	$13.01	$12.30	$12.66	$10.25	866
2019-01-30	$13.19	$13.19	$12.57	$12.57	$10.18	8,907
2019-01-29	$13.41	$13.41	$13.41	$13.41	$10.86	203
2019-01-28	$13.08	$13.42	$12.89	$12.89	$10.44	4,711
2019-01-25	$13.00	$13.00	$13.00	$13.00	$10.53	266
2019-01-24	$12.88	$12.88	$12.88	$12.88	$10.43	5,341
2019-01-23	$13.51	$13.51	$13.51	$13.51	$10.94	174
2019-01-22	$13.51	$13.51	$13.51	$13.51	$10.94	234
2019-01-18	$13.51	$13.51	$13.51	$13.51	$10.94	213
2019-01-17	$13.39	$13.51	$13.39	$13.51	$10.94	389
2019-01-16	$13.69	$13.69	$13.69	$13.69	$11.08	363
2019-01-15	$13.69	$13.69	$13.69	$13.69	$11.08	305
2019-01-14	$13.41	$13.81	$13.41	$13.81	$11.18	1,576
2019-01-11	$13.43	$13.43	$13.43	$13.43	$10.87	1,060
2019-01-10	$13.44	$13.44	$13.44	$13.44	$10.88	128
2019-01-09	$13.48	$13.48	$13.44	$13.44	$10.88	1,170
2019-01-08	$12.99	$13.00	$12.99	$13.00	$10.53	1,266
2019-01-07	$13.81	$13.81	$13.81	$13.81	$11.18	404
2019-01-04	$13.33	$13.33	$12.98	$12.98	$10.51	275
2019-01-03	$12.95	$13.33	$12.95	$13.33	$10.79	2,213
2019-01-02	$12.66	$12.66	$12.66	$12.66	$10.25	11,333
2018-12-31	$12.86	$13.06	$12.86	$12.86	$10.41	2,280
2018-12-28	$12.93	$12.93	$12.73	$12.73	$10.31	1,462
2018-12-27	$12.58	$12.58	$12.58	$12.58	$10.19	1,023
2018-12-26	$13.33	$13.33	$12.65	$12.65	$10.24	524
2018-12-24	$12.66	$12.66	$12.66	$12.66	$10.25	2,720
2018-12-21	$12.67	$12.87	$12.66	$12.66	$10.25	1,012
2018-12-20	$12.58	$12.58	$12.58	$12.58	$10.19	872
2018-12-19	$12.06	$12.06	$12.06	$12.06	$9.76	863
2018-12-18	$12.11	$12.11	$12.11	$12.11	$9.81	2,864
2018-12-17	$12.19	$12.70	$12.16	$12.16	$9.85	2,828
2018-12-14	$12.33	$12.53	$12.33	$12.53	$10.15	4,389
2018-12-13	$13.33	$13.33	$12.06	$12.06	$9.76	3,223
2018-12-12	$12.63	$12.81	$12.63	$12.63	$10.23	2,179
2018-12-11	$12.06	$12.26	$12.06	$12.06	$9.76	793
2018-12-10	$12.91	$12.91	$12.91	$12.91	$10.45	0
2018-12-07	$12.91	$13.54	$12.91	$12.91	$10.45	3,291
2018-12-06	$12.25	$15.24	$12.25	$12.26	$9.93	3,896
2018-12-04	$13.80	$13.80	$13.80	$13.80	$11.17	531
2018-12-03	$13.99	$13.99	$13.44	$13.44	$10.88	870
2018-11-30	$13.33	$13.33	$13.33	$13.33	$10.79	8,046
2018-11-29	$14.00	$14.00	$14.00	$14.00	$11.34	68
2018-11-28	$13.60	$14.00	$13.34	$14.00	$11.34	12,690
2018-11-27	$13.60	$13.60	$13.60	$13.60	$11.01	899
2018-11-26	$13.63	$13.63	$13.63	$13.63	$11.04	257
2018-11-23	$13.63	$13.63	$13.63	$13.63	$11.04	26
2018-11-21	$13.63	$13.63	$13.63	$13.63	$11.04	232
2018-11-20	$13.43	$13.62	$13.43	$13.60	$11.01	1,991
2018-11-19	$13.44	$13.66	$13.44	$13.46	$10.90	9,727
2018-11-16	$13.41	$13.42	$13.41	$13.42	$10.87	686
2018-11-15	$15.88	$15.88	$15.88	$15.88	$12.86	0
2018-11-14	$15.88	$15.88	$15.88	$15.88	$12.86	0
2018-11-13	$13.25	$15.88	$13.25	$15.88	$12.86	263
2018-11-12	$14.11	$14.11	$14.11	$14.11	$11.42	49
2018-11-09	$14.35	$14.35	$14.11	$14.11	$11.42	7,307
2018-11-08	$14.24	$14.25	$13.50	$13.50	$10.93	3,499
2018-11-07	$13.26	$13.26	$13.26	$13.26	$10.74	313
2018-11-06	$13.91	$13.91	$13.91	$13.91	$11.26	6
2018-11-05	$13.82	$14.08	$13.82	$13.91	$11.26	3,737
2018-11-02	$13.33	$13.37	$13.33	$13.37	$10.83	614
2018-11-01	$13.00	$13.20	$13.00	$13.20	$10.69	695
2018-10-31	$13.90	$13.90	$13.90	$13.90	$11.25	2,604
2018-10-30	$13.37	$13.37	$13.37	$13.37	$10.83	73
2018-10-29	$13.41	$13.41	$13.37	$13.37	$10.83	5,934
2018-10-26	$15.48	$15.48	$15.48	$15.48	$12.53	147
2018-10-25	$13.39	$15.48	$13.39	$15.48	$12.53	633
2018-10-24	$15.48	$15.48	$13.65	$13.65	$11.05	325
2018-10-23	$13.86	$15.93	$13.28	$15.93	$12.90	1,230
2018-10-22	$13.74	$13.74	$13.74	$13.74	$11.13	68
2018-10-19	$13.74	$13.74	$13.74	$13.74	$11.13	124
2018-10-18	$13.89	$13.89	$13.74	$13.74	$11.13	310
2018-10-17	$13.66	$13.66	$13.66	$13.66	$11.06	171
2018-10-16	$13.66	$13.66	$13.66	$13.66	$11.06	200
2018-10-15	$14.34	$14.34	$14.34	$14.34	$11.61	147
2018-10-12	$14.34	$14.34	$14.34	$14.34	$11.61	460
2018-10-11	$13.66	$14.19	$13.66	$14.18	$11.48	502
2018-10-10	$14.40	$14.40	$14.21	$14.21	$11.51	415
2018-10-09	$15.99	$15.99	$15.99	$15.99	$12.95	0
2018-10-08	$15.99	$15.99	$15.99	$15.99	$12.95	300
2018-10-05	$16.00	$16.00	$15.79	$15.99	$12.95	678
2018-10-04	$16.00	$16.00	$16.00	$16.00	$12.96	67
2018-10-03	$16.00	$16.00	$16.00	$16.00	$12.96	500
2018-10-02	$14.72	$15.34	$14.72	$15.34	$12.42	579
2018-10-01	$15.35	$15.35	$15.35	$15.35	$12.43	200
2018-09-28	$14.51	$14.51	$14.51	$14.51	$11.75	253
2018-09-27	$14.70	$14.71	$14.51	$14.51	$11.75	992
2018-09-26	$14.71	$14.71	$14.71	$14.71	$11.91	5,149
2018-09-25	$15.31	$15.31	$14.69	$14.70	$11.69	8,369
2018-09-24	$15.34	$15.34	$15.34	$15.34	$12.20	1,569
2018-09-21	$15.35	$15.35	$15.35	$15.35	$12.20	181
2018-09-20	$15.55	$15.55	$15.55	$15.55	$12.36	5,564
2018-09-19	$14.94	$14.94	$14.94	$14.94	$11.88	1,065
2018-09-18	$15.34	$15.34	$15.34	$15.34	$12.20	29,939
2018-09-17	$15.44	$15.44	$15.42	$15.42	$12.26	395
2018-09-14	$15.34	$15.34	$15.34	$15.34	$12.20	2,010
2018-09-13	$15.44	$15.44	$15.34	$15.34	$12.20	555
2018-09-12	$15.34	$15.34	$15.34	$15.34	$12.20	605
2018-09-11	$15.34	$15.34	$15.34	$15.34	$12.20	101
2018-09-10	$15.34	$15.34	$15.34	$15.34	$12.20	62
2018-09-07	$15.34	$15.34	$15.34	$15.34	$12.20	1,144
2018-09-06	$14.35	$15.10	$14.35	$15.10	$12.00	1,900
2018-09-05	$14.94	$15.40	$14.94	$15.03	$11.95	1,911
2018-09-04	$14.88	$14.95	$14.88	$14.95	$11.89	866
2018-08-31	$14.97	$15.34	$14.97	$15.34	$12.20	1,161
2018-08-30	$14.91	$15.48	$14.91	$15.34	$12.20	3,119
2018-08-29	$14.40	$15.33	$14.40	$15.33	$12.19	1,053
2018-08-28	$15.13	$15.20	$15.13	$15.13	$12.03	1,110
2018-08-27	$14.26	$14.38	$14.26	$14.38	$11.43	1,245
2018-08-24	$14.99	$15.49	$14.99	$15.49	$12.31	947
2018-08-23	$15.03	$15.60	$15.03	$15.12	$12.02	5,306
2018-08-22	$14.17	$15.00	$14.17	$15.00	$11.92	569
2018-08-21	$14.26	$14.26	$14.26	$14.26	$11.34	193
2018-08-20	$14.25	$14.26	$14.25	$14.26	$11.34	897
2018-08-17	$14.53	$14.53	$14.53	$14.53	$11.55	2
2018-08-16	$14.53	$14.53	$14.53	$14.53	$11.55	200
2018-08-15	$15.14	$15.14	$15.14	$15.14	$12.04	467
2018-08-14	$15.34	$15.34	$15.34	$15.34	$12.20	172
2018-08-13	$14.55	$14.96	$14.55	$14.96	$11.89	3,451
2018-08-10	$15.34	$15.34	$15.34	$15.34	$12.20	577
2018-08-09	$15.32	$15.32	$15.27	$15.27	$12.14	4,640
2018-08-08	$14.50	$14.50	$14.50	$14.50	$11.53	140
2018-08-07	$15.09	$15.09	$15.09	$15.09	$12.00	184
2018-08-06	$14.09	$14.09	$14.09	$14.09	$11.20	832
2018-08-03	$15.01	$15.01	$15.00	$15.00	$11.92	949
2018-08-02	$14.76	$14.76	$14.76	$14.76	$11.73	184
2018-08-01	$14.20	$14.20	$14.20	$14.20	$11.29	369
2018-07-31	$15.40	$15.40	$15.25	$15.35	$12.20	472
2018-07-30	$14.93	$14.94	$14.93	$14.94	$11.88	248
2018-07-27	$14.50	$14.50	$14.50	$14.50	$11.53	3,537
2018-07-26	$14.94	$14.94	$14.94	$14.94	$11.88	302
2018-07-25	$14.50	$14.94	$14.50	$14.94	$11.88	1,412
2018-07-24	$14.76	$15.00	$14.76	$15.00	$11.92	3,263
2018-07-23	$14.79	$14.79	$14.73	$14.73	$11.71	7,210
2018-07-20	$14.75	$14.75	$14.75	$14.75	$11.73	606
2018-07-19	$14.35	$14.35	$14.35	$14.35	$11.41	282
2018-07-18	$14.88	$14.88	$14.06	$14.06	$11.18	1,119
2018-07-17	$14.88	$14.88	$14.88	$14.88	$11.83	464
2018-07-16	$14.86	$14.86	$14.80	$14.80	$11.77	578
2018-07-13	$14.79	$14.79	$14.79	$14.79	$11.76	278
2018-07-12	$14.76	$14.96	$14.24	$14.96	$11.89	1,978
2018-07-11	$14.68	$15.39	$14.58	$14.58	$11.59	3,942
2018-07-10	$14.63	$14.63	$14.63	$14.63	$11.63	130
2018-07-09	$14.59	$14.59	$14.59	$14.59	$11.60	214
2018-07-06	$14.46	$15.00	$14.40	$15.00	$11.92	3,049
2018-07-05	$14.56	$14.70	$14.25	$14.25	$11.33	1,382
2018-07-03	$14.86	$14.86	$14.86	$14.86	$11.81	0
2018-07-02	$14.86	$14.86	$14.86	$14.86	$11.81	7
2018-06-29	$14.35	$14.86	$14.35	$14.86	$11.81	6,231
2018-06-28	$14.49	$14.49	$14.49	$14.49	$11.52	942
2018-06-27	$13.92	$14.49	$13.92	$14.49	$11.52	5,443
2018-06-26	$13.99	$13.99	$13.99	$13.99	$11.12	1,601
2018-06-25	$13.99	$13.99	$13.99	$13.99	$11.12	200
2018-06-22	$14.91	$14.91	$14.91	$14.91	$11.85	113
2018-06-21	$14.01	$14.91	$14.01	$14.91	$11.85	1,403
2018-06-20	$14.95	$15.01	$14.51	$14.51	$11.54	26,958
2018-06-19	$16.63	$16.83	$13.92	$13.92	$11.07	1,797
2018-06-18	$14.64	$14.64	$14.64	$14.64	$11.64	667
2018-06-15	$14.87	$14.87	$14.18	$14.18	$11.27	498
2018-06-14	$16.87	$16.87	$14.67	$14.68	$11.67	2,889
2018-06-13	$14.96	$14.96	$14.96	$14.96	$11.89	272
2018-06-12	$14.74	$14.74	$14.74	$14.74	$11.72	1,569
2018-06-11	$16.89	$16.89	$14.75	$14.75	$11.73	16,081
2018-06-08	$14.81	$15.50	$14.50	$14.87	$11.82	6,314
2018-06-07	$15.10	$15.10	$14.84	$14.84	$11.80	2,012
2018-06-06	$14.55	$15.01	$14.55	$14.80	$11.77	4,936
2018-06-05	$14.55	$14.55	$14.45	$14.45	$11.49	5,223
2018-06-04	$14.20	$14.50	$14.14	$14.50	$11.53	1,534
2018-06-01	$14.01	$14.28	$14.01	$14.20	$11.29	2,433
2018-05-31	$13.80	$14.90	$13.80	$14.90	$11.85	3,144
2018-05-30	$14.98	$14.98	$13.94	$14.02	$11.15	2,933
2018-05-29	$14.55	$14.70	$14.50	$14.50	$11.53	7,586
2018-05-25	$14.30	$15.00	$14.30	$15.00	$11.92	1,418
2018-05-24	$16.24	$16.24	$13.91	$13.97	$11.11	2,027
2018-05-23	$14.52	$16.24	$14.52	$16.24	$12.91	1,727
2018-05-22	$16.18	$16.18	$16.18	$16.18	$12.86	1,470
2018-05-21	$16.48	$16.48	$15.55	$15.55	$12.36	1,567
2018-05-18	$16.91	$16.91	$15.57	$15.57	$12.38	2,808
2018-05-17	$16.92	$16.92	$15.55	$15.57	$12.38	2,284
2018-05-16	$16.41	$16.41	$16.30	$16.41	$13.05	1,936
2018-05-15	$16.44	$16.44	$15.79	$15.79	$12.55	2,925
2018-05-14	$16.61	$16.61	$16.61	$16.61	$13.20	250
2018-05-11	$15.95	$15.95	$15.95	$15.95	$12.68	156
2018-05-10	$16.94	$16.94	$15.95	$15.95	$12.68	552
2018-05-09	$15.94	$15.94	$15.94	$15.94	$12.67	77
2018-05-08	$15.94	$16.59	$15.94	$15.94	$12.67	816
2018-05-07	$16.25	$16.25	$15.78	$15.78	$12.54	418
2018-05-04	$16.37	$16.37	$16.37	$16.37	$13.01	304
2018-05-03	$16.37	$16.37	$16.37	$16.37	$13.01	8,547
2018-05-02	$16.37	$16.37	$16.37	$16.37	$13.01	20
2018-05-01	$16.37	$16.37	$16.37	$16.37	$13.01	300
2018-04-30	$16.46	$16.46	$15.84	$15.84	$12.59	1,797
2018-04-27	$16.06	$16.06	$15.15	$16.06	$12.77	1,299
2018-04-26	$16.05	$16.06	$15.92	$15.92	$12.66	11,263
2018-04-25	$16.03	$16.03	$16.03	$16.03	$12.74	20,037
2018-04-24	$16.22	$16.22	$16.22	$16.22	$12.89	484
2018-04-23	$16.45	$16.45	$16.45	$16.45	$13.08	153
2018-04-20	$16.45	$16.45	$16.45	$16.45	$13.08	129,797
2018-04-19	$16.50	$16.50	$16.50	$16.50	$13.12	537
2018-04-18	$16.41	$16.49	$16.41	$16.49	$13.11	1,219
2018-04-17	$16.41	$16.41	$16.41	$16.41	$13.05	19
2018-04-16	$16.11	$16.41	$16.11	$16.41	$13.05	11,756
2018-04-13	$16.48	$16.48	$16.11	$16.11	$12.81	1,461
2018-04-12	$16.26	$16.29	$16.26	$16.29	$12.95	4,282
2018-04-11	$16.36	$16.36	$16.36	$16.36	$13.01	318
2018-04-10	$16.36	$16.36	$16.36	$16.36	$13.01	209
2018-04-09	$16.51	$16.90	$16.36	$16.36	$13.01	7,566
2018-04-06	$16.60	$16.60	$16.25	$16.25	$12.92	1,093
2018-04-05	$15.45	$15.99	$15.45	$15.99	$12.71	1,875
2018-04-04	$16.48	$16.48	$15.07	$15.07	$11.98	851
2018-04-03	$16.50	$16.50	$16.50	$16.50	$12.95	517
2018-04-02	$17.00	$17.00	$17.00	$17.00	$13.34	363
2018-03-29	$16.48	$16.95	$16.34	$16.95	$13.30	2,766
2018-03-28	$16.37	$16.38	$15.08	$15.08	$11.83	1,963
2018-03-27	$16.25	$16.25	$15.96	$15.96	$12.52	2,660
2018-03-26	$16.25	$16.25	$16.05	$16.25	$12.75	480
2018-03-23	$16.25	$16.25	$16.25	$16.25	$12.75	824
2018-03-22	$16.25	$16.25	$16.25	$16.25	$12.75	300
2018-03-21	$16.20	$16.24	$15.95	$16.24	$12.74	6,414
2018-03-20	$16.35	$16.35	$16.35	$16.35	$12.83	100
2018-03-19	$15.95	$16.35	$15.95	$16.35	$12.83	2,861
2018-03-16	$16.17	$16.17	$16.17	$16.17	$12.69	200
2018-03-15	$15.90	$15.90	$15.90	$15.90	$12.48	234
2018-03-14	$16.18	$16.18	$16.18	$16.18	$12.70	55
2018-03-13	$16.03	$16.18	$16.03	$16.18	$12.70	704
2018-03-12	$16.18	$16.18	$16.18	$16.18	$12.70	15,590
2018-03-09	$16.20	$16.20	$16.11	$16.15	$12.67	11,070
2018-03-08	$16.96	$16.96	$16.96	$16.96	$13.31	95
2018-03-07	$16.96	$16.96	$16.96	$16.96	$13.31	1,700
2018-03-06	$16.24	$16.24	$16.24	$16.24	$12.74	186
2018-03-05	$16.24	$16.24	$16.24	$16.24	$12.74	200
2018-03-02	$16.04	$16.04	$16.04	$16.04	$12.59	37
2018-03-01	$16.04	$16.04	$16.04	$16.04	$12.59	5,086
2018-02-28	$16.04	$16.04	$16.04	$16.04	$12.59	300
2018-02-27	$16.24	$16.24	$16.16	$16.24	$12.74	6,965
2018-02-26	$18.00	$18.00	$16.14	$16.24	$12.74	25,563
2018-02-23	$16.13	$16.13	$16.13	$16.13	$12.66	198
2018-02-22	$15.85	$15.90	$15.73	$15.90	$12.48	1,823
2018-02-21	$16.14	$16.14	$16.14	$16.14	$12.66	414
2018-02-20	$16.35	$16.41	$15.96	$16.33	$12.81	5,148
2018-02-16	$16.35	$16.35	$16.23	$16.23	$12.73	493
2018-02-15	$16.60	$16.60	$16.60	$16.60	$13.03	299
2018-02-14	$16.50	$16.50	$16.00	$16.00	$12.55	589
2018-02-13	$15.77	$16.75	$15.77	$16.70	$13.10	2,822
2018-02-12	$16.21	$16.21	$16.21	$16.21	$12.72	5,762
2018-02-09	$16.00	$16.24	$15.90	$16.24	$12.74	8,190
2018-02-08	$16.20	$16.20	$16.09	$16.09	$12.63	786
2018-02-07	$17.00	$17.00	$16.08	$16.08	$12.62	11,748
2018-02-06	$15.99	$16.15	$15.58	$15.59	$12.23	5,292
2018-02-05	$16.51	$16.51	$16.51	$16.51	$12.95	1,573
2018-02-02	$16.20	$16.24	$15.36	$16.24	$12.74	13,170
2018-02-01	$16.33	$16.33	$15.92	$15.92	$12.49	1,575
2018-01-31	$16.01	$16.01	$15.96	$16.00	$12.55	14,795
2018-01-30	$16.02	$16.30	$16.01	$16.01	$12.56	1,195
2018-01-29	$16.67	$16.67	$16.04	$16.06	$12.60	623
2018-01-26	$16.30	$16.30	$16.04	$16.04	$12.59	634
2018-01-25	$16.06	$16.10	$16.06	$16.10	$12.63	998
2018-01-24	$16.51	$16.51	$15.98	$16.01	$12.56	1,597
2018-01-23	$16.11	$16.45	$16.11	$16.45	$12.91	755
2018-01-22	$17.50	$17.50	$17.50	$17.50	$13.73	572
2018-01-19	$15.60	$16.12	$15.60	$16.12	$12.65	7,485
2018-01-18	$15.88	$15.88	$15.59	$15.59	$12.23	10,099
2018-01-17	$15.73	$15.73	$15.73	$15.73	$12.34	70
2018-01-16	$16.12	$16.13	$15.73	$15.73	$12.34	710
2018-01-12	$15.69	$15.69	$15.69	$15.69	$12.31	50
2018-01-11	$15.84	$15.87	$15.69	$15.69	$12.31	7,517
2018-01-10	$15.80	$15.80	$15.80	$15.80	$12.40	427
2018-01-09	$16.14	$16.14	$15.75	$16.06	$12.60	5,378
2018-01-08	$15.86	$15.86	$15.86	$15.86	$12.44	131
2018-01-05	$15.41	$15.86	$15.41	$15.86	$12.44	1,092
2018-01-04	$15.50	$15.64	$15.49	$15.49	$12.15	6,398
2018-01-03	$15.13	$15.13	$15.13	$15.13	$11.87	232
2018-01-02	$14.96	$15.13	$14.96	$15.13	$11.87	391
2017-12-29	$14.93	$14.93	$14.93	$14.93	$11.71	33
2017-12-28	$14.93	$14.93	$14.93	$14.93	$11.71	2,154
2017-12-27	$14.56	$15.09	$14.56	$14.70	$11.53	1,855
2017-12-26	$14.48	$14.48	$14.48	$14.48	$11.36	200
2017-12-22	$14.58	$14.58	$14.48	$14.48	$11.36	1,597
2017-12-21	$14.80	$14.80	$14.50	$14.80	$11.61	849
2017-12-20	$14.42	$14.42	$14.41	$14.41	$11.31	872
2017-12-19	$14.84	$14.84	$14.42	$14.82	$11.63	1,145
2017-12-18	$15.00	$15.25	$14.89	$14.89	$11.36	11,376
2017-12-15	$15.00	$15.00	$15.00	$15.00	$11.44	4,903
2017-12-14	$14.90	$14.90	$14.90	$14.90	$11.36	6,107
2017-12-13	$15.00	$15.00	$14.90	$14.90	$11.36	9,564
2017-12-12	$15.02	$15.02	$14.98	$14.98	$11.42	9,448
2017-12-11	$14.98	$14.98	$14.98	$14.98	$11.42	1,682
2017-12-08	$14.98	$15.05	$14.98	$15.00	$11.44	3,445
2017-12-07	$14.99	$14.99	$14.99	$14.99	$11.43	1,405
2017-12-06	$15.06	$15.17	$15.06	$15.17	$11.57	4,742
2017-12-05	$14.97	$15.19	$14.97	$15.11	$11.52	4,233
2017-12-04	$14.94	$15.05	$14.94	$15.05	$11.48	3,673
2017-12-01	$14.76	$14.76	$14.76	$14.76	$11.26	1,616
2017-11-30	$14.75	$14.92	$14.75	$14.92	$11.38	2,661
2017-11-29	$14.71	$14.86	$14.71	$14.86	$11.33	4,292
2017-11-28	$14.32	$14.35	$14.32	$14.35	$10.94	6,741
2017-11-27	$14.81	$14.81	$14.81	$14.81	$11.29	330
2017-11-24	$14.01	$14.81	$14.01	$14.81	$11.29	466
2017-11-22	$14.89	$14.89	$14.11	$14.30	$10.91	56,038
2017-11-21	$14.15	$14.16	$14.15	$14.16	$10.80	49,512
2017-11-20	$14.23	$14.23	$14.10	$14.12	$10.77	106,575
2017-11-17	$14.31	$14.42	$14.14	$14.29	$10.90	11,412
2017-11-16	$14.42	$14.42	$14.30	$14.30	$10.91	713
2017-11-15	$14.28	$14.28	$14.22	$14.27	$10.88	2,235
2017-11-14	$14.42	$14.42	$14.25	$14.25	$10.87	3,375
2017-11-13	$14.35	$14.35	$14.27	$14.27	$10.88	2,452
2017-11-10	$14.25	$14.85	$14.25	$14.60	$11.13	4,165
2017-11-09	$14.96	$14.96	$14.50	$14.50	$11.06	754
2017-11-08	$14.44	$15.02	$14.16	$14.16	$10.80	3,079
2017-11-07	$14.34	$14.62	$14.10	$14.62	$11.15	3,980
2017-11-06	$15.01	$15.01	$14.10	$15.00	$11.44	2,617
2017-11-03	$13.92	$14.95	$13.92	$14.89	$11.36	7,428
2017-11-02	$14.40	$14.42	$13.92	$14.39	$10.97	15,004
2017-11-01	$14.29	$14.42	$14.15	$14.42	$11.00	1,151
2017-10-31	$14.34	$14.35	$14.11	$14.19	$10.82	15,550
2017-10-30	$14.45	$14.75	$14.26	$14.26	$10.88	21,508
2017-10-27	$17.00	$17.00	$14.60	$14.84	$11.32	6,158
2017-10-26	$13.72	$14.85	$13.72	$14.60	$11.13	3,346
2017-10-25	$13.82	$14.06	$13.82	$13.91	$10.61	5,353
2017-10-24	$14.40	$14.40	$13.67	$13.81	$10.53	6,674
2017-10-23	$13.77	$14.50	$13.60	$14.16	$10.80	2,311
2017-10-20	$14.04	$14.80	$13.60	$14.22	$10.84	15,320
2017-10-19	$13.81	$13.87	$13.70	$13.87	$10.58	11,001
2017-10-18	$13.48	$13.81	$13.48	$13.70	$10.45	26,828
2017-10-17	$13.13	$13.29	$13.13	$13.13	$10.01	4,378
2017-10-16	$13.50	$13.50	$13.26	$13.26	$10.11	19,850
2017-10-13	$14.70	$14.70	$13.28	$13.29	$10.14	6,290
2017-10-12	$13.12	$13.64	$13.12	$13.20	$10.07	9,100
2017-10-11	$13.86	$13.86	$13.02	$13.60	$10.37	6,216
2017-10-10	$13.90	$13.90	$12.96	$13.89	$10.59	7,712
2017-10-09	$14.00	$14.00	$13.04	$13.52	$10.31	2,101
2017-10-06	$13.01	$14.29	$13.01	$13.06	$9.96	5,023
2017-10-05	$13.18	$13.99	$13.18	$13.22	$10.08	25,359
2017-10-04	$13.77	$13.77	$13.24	$13.77	$10.50	11,275
2017-10-03	$13.51	$13.76	$13.28	$13.76	$10.49	6,652
2017-10-02	$13.25	$13.78	$13.25	$13.36	$10.19	8,328
2017-09-29	$14.00	$14.00	$13.21	$13.70	$10.45	656
2017-09-28	$13.71	$13.71	$13.30	$13.47	$10.27	23,588
2017-09-27	$13.71	$13.72	$13.71	$13.72	$10.46	4,126
2017-09-26	$13.77	$14.48	$13.77	$14.10	$10.75	10,375
2017-09-25	$15.00	$19.00	$14.18	$14.18	$10.81	1,300
2017-09-22	$13.73	$14.83	$13.73	$14.83	$11.31	893
2017-09-21	$14.08	$14.08	$14.08	$14.08	$10.74	681
2017-09-20	$14.50	$14.50	$14.50	$14.50	$11.06	1,300
2017-09-19	$14.50	$14.50	$14.50	$14.50	$11.06	1,600
2017-09-18	$13.71	$14.90	$13.71	$13.74	$10.48	1,440
2017-09-15	$13.84	$15.25	$13.84	$15.25	$11.63	1,358
2017-09-14	$16.00	$16.00	$14.05	$15.00	$11.44	7,903
2017-09-13	$15.70	$16.00	$15.61	$16.00	$12.20	2,485
2017-09-12	$16.50	$16.87	$16.50	$16.70	$12.74	23,565
2017-09-11	$16.00	$16.00	$15.50	$16.00	$12.20	4,356
2017-09-08	$15.05	$16.00	$14.10	$16.00	$12.20	2,053
2017-09-07	$15.95	$15.95	$15.95	$15.95	$12.16	767
2017-09-06	$16.00	$16.00	$14.01	$14.02	$10.69	1,381
2017-09-05	$14.40	$14.90	$14.40	$14.70	$11.21	8,710
2017-09-01	$14.90	$14.90	$13.20	$14.45	$11.02	2,643
2017-08-31	$13.88	$14.89	$13.88	$14.89	$11.36	3,128
2017-08-30	$13.96	$13.96	$13.88	$13.88	$10.59	494
2017-08-29	$13.90	$13.90	$13.67	$13.67	$10.43	5,251
2017-08-28	$13.80	$13.80	$13.21	$13.79	$10.52	2,175
2017-08-25	$13.24	$13.80	$13.24	$13.70	$10.45	3,678
2017-08-24	$13.99	$13.99	$13.24	$13.24	$10.10	1,980
2017-08-23	$14.00	$14.00	$13.24	$13.99	$10.67	3,246
2017-08-22	$14.74	$14.74	$13.31	$14.70	$11.21	8,514
2017-08-21	$13.30	$13.80	$13.30	$13.30	$10.14	6,786
2017-08-18	$13.30	$13.80	$13.30	$13.80	$10.52	2,538
2017-08-17	$13.40	$13.99	$13.30	$13.99	$10.67	15,668
2017-08-16	$13.40	$13.40	$13.40	$13.40	$10.22	2,868
2017-08-15	$13.25	$13.44	$13.18	$13.18	$10.05	7,448
2017-08-14	$14.13	$14.40	$13.40	$13.70	$10.45	5,444
2017-08-11	$13.22	$13.22	$13.15	$13.15	$10.03	6,093
2017-08-10	$13.29	$13.29	$13.00	$13.20	$10.07	10,666
2017-08-09	$13.05	$13.05	$12.90	$13.05	$9.95	20,892
2017-08-08	$13.09	$13.20	$13.09	$13.09	$9.98	65,714
2017-08-07	$13.14	$13.15	$13.06	$13.06	$9.96	60,321
2017-08-04	$13.38	$13.55	$13.13	$13.40	$10.22	426,483
2017-08-03	$15.20	$15.20	$13.26	$14.00	$10.68	22,858
2017-08-02	$14.26	$18.91	$14.26	$17.33	$13.22	3,342
2017-08-01	$13.28	$16.18	$13.28	$14.31	$10.91	2,268
2017-07-31	$13.14	$19.22	$13.14	$19.00	$14.49	9,031
2017-07-28	$16.71	$21.00	$15.00	$17.25	$13.16	4,846
2017-07-27	$13.01	$21.00	$13.01	$21.00	$16.02	2,333
2017-07-26	$13.01	$16.66	$13.01	$13.03	$9.94	2,249
2017-07-25	$14.44	$20.00	$13.05	$20.00	$15.25	3,089
2017-07-24	$16.62	$16.62	$12.97	$16.61	$12.67	1,834
2017-07-21	$15.75	$24.18	$15.75	$16.50	$12.58	11,200
2017-07-20	$15.00	$15.99	$15.00	$15.75	$12.01	4,757
2017-07-19	$13.44	$15.00	$13.44	$15.00	$11.44	3,510
2017-07-18	$13.00	$13.48	$13.00	$13.23	$10.09	16,998
2017-07-17	$13.49	$13.49	$12.93	$13.25	$10.10	22,097
2017-07-14	$13.40	$13.40	$13.20	$13.25	$10.10	170,543
2017-07-13	$15.25	$15.25	$13.24	$13.24	$10.10	5,560
2017-07-12	$15.25	$15.25	$14.40	$14.40	$10.98	599
2017-07-11	$14.20	$14.20	$13.64	$13.64	$10.40	1,231
2017-07-10	$13.59	$14.20	$13.55	$13.88	$10.59	7,140
2017-07-07	$13.30	$15.20	$13.30	$13.60	$10.37	4,736
2017-07-06	$15.99	$15.99	$13.56	$15.00	$11.44	1,243
2017-07-05	$13.59	$16.47	$13.55	$14.77	$11.26	2,200
2017-07-03	$13.47	$16.96	$13.47	$16.96	$12.93	1,800
2017-06-30	$13.70	$15.04	$13.51	$15.00	$11.44	34,845
2017-06-29	$13.65	$14.71	$13.60	$14.71	$11.22	925
2017-06-28	$14.30	$14.64	$14.04	$14.04	$10.71	1,748
2017-06-27	$14.24	$14.35	$13.55	$14.35	$10.94	3,143
2017-06-26	$13.56	$13.66	$13.56	$13.61	$10.38	3,647
2017-06-23	$13.36	$14.31	$13.36	$13.77	$10.50	1,318
2017-06-22	$13.54	$13.85	$13.54	$13.62	$10.39	2,340
2017-06-21	$13.40	$13.51	$13.40	$13.50	$10.30	35,359
2017-06-20	$13.50	$13.68	$13.50	$13.68	$10.43	121,526
2017-06-19	$13.39	$13.63	$13.35	$13.57	$10.35	2,752
2017-06-16	$13.61	$13.80	$13.55	$13.55	$10.33	10,459
2017-06-15	$13.70	$13.74	$13.60	$13.65	$10.41	5,522
2017-06-14	$13.42	$13.78	$13.42	$13.60	$10.37	4,883
2017-06-13	$13.36	$13.75	$13.36	$13.70	$10.45	1,647
2017-06-12	$13.65	$13.65	$13.26	$13.65	$10.41	18,010
2017-06-09	$13.34	$13.46	$13.30	$13.39	$10.21	5,075
2017-06-08	$13.26	$13.40	$13.26	$13.36	$10.19	1,599
2017-06-07	$13.39	$13.40	$13.28	$13.28	$10.13	2,309
2017-06-06	$13.12	$13.40	$13.12	$13.27	$10.12	7,091
2017-06-05	$13.25	$13.25	$12.77	$13.04	$9.94	33,912
2017-06-02	$12.76	$13.16	$12.73	$13.14	$10.02	3,563
2017-06-01	$13.06	$13.15	$13.04	$13.05	$9.95	5,388
2017-05-31	$13.08	$13.08	$12.77	$12.93	$9.74	7,580
2017-05-30	$12.97	$13.08	$12.97	$13.08	$9.85	12,134
2017-05-26	$13.01	$13.03	$12.89	$13.03	$9.82	26,508
2017-05-25	$12.74	$13.01	$12.74	$12.95	$9.76	4,324
2017-05-24	$12.75	$12.85	$12.71	$12.79	$9.64	7,052
2017-05-23	$12.64	$12.85	$12.64	$12.85	$9.68	5,855
2017-05-22	$12.80	$12.86	$12.66	$12.66	$9.54	4,147
2017-05-19	$12.55	$12.86	$12.55	$12.55	$9.46	2,027
2017-05-18	$13.00	$13.00	$12.54	$12.54	$9.45	2,598
2017-05-17	$12.96	$13.00	$12.77	$12.77	$9.62	3,970
2017-05-16	$12.95	$12.95	$12.73	$12.73	$9.47	16,797
2017-05-15	$13.00	$13.00	$12.80	$12.90	$9.60	3,505
2017-05-12	$13.07	$13.07	$12.68	$13.01	$9.68	7,601
2017-05-11	$13.07	$13.07	$12.85	$12.93	$9.62	8,746
2017-05-10	$12.95	$12.99	$12.89	$12.89	$9.59	5,813
2017-05-09	$12.96	$13.00	$12.75	$12.75	$9.49	2,276
2017-05-08	$12.80	$13.00	$12.73	$12.94	$9.63	4,073
2017-05-05	$12.89	$13.04	$12.89	$12.93	$9.62	4,311
2017-05-04	$12.70	$13.00	$12.70	$12.95	$9.64	3,141
2017-05-03	$12.90	$13.13	$12.85	$12.85	$9.56	6,320
2017-05-02	$13.10	$13.10	$12.90	$13.08	$9.74	136,802
2017-05-01	$13.10	$13.10	$12.82	$13.10	$9.75	983
2017-04-28	$12.73	$13.10	$12.69	$13.10	$9.75	2,007
2017-04-27	$12.69	$12.95	$12.69	$12.94	$9.63	7,316
2017-04-26	$12.49	$12.95	$12.49	$12.91	$9.61	1,752
2017-04-25	$12.80	$12.82	$12.73	$12.73	$9.47	11,386
2017-04-24	$12.70	$12.73	$12.55	$12.55	$9.34	27,858
2017-04-21	$12.45	$12.65	$12.40	$12.50	$9.30	5,058
2017-04-20	$12.62	$12.62	$12.50	$12.59	$9.37	4,092
2017-04-19	$12.60	$12.62	$12.45	$12.62	$9.39	2,712
2017-04-18	$12.54	$12.54	$12.45	$12.54	$9.33	8,991
2017-04-17	$12.47	$12.54	$12.43	$12.54	$9.33	43,676
2017-04-13	$12.30	$12.47	$12.30	$12.39	$9.22	7,389
2017-04-12	$12.29	$12.48	$12.25	$12.43	$9.25	1,831
2017-04-11	$12.37	$12.43	$12.26	$12.26	$9.13	10,959
2017-04-10	$12.29	$12.49	$12.25	$12.49	$9.30	59,984
2017-04-07	$12.40	$12.52	$12.39	$12.48	$9.29	5,857
2017-04-06	$12.53	$12.56	$12.26	$12.27	$9.13	3,166
2017-04-05	$12.25	$12.50	$12.25	$12.40	$9.23	7,372
2017-04-04	$12.38	$12.40	$12.19	$12.29	$9.15	14,713
2017-04-03	$12.00	$12.40	$11.98	$12.20	$9.08	21,150
2017-03-31	$12.27	$12.40	$12.27	$12.39	$9.22	4,144
2017-03-30	$12.40	$12.40	$12.33	$12.35	$9.19	2,803
2017-03-29	$12.36	$12.50	$12.36	$12.38	$9.21	4,269
2017-03-28	$12.29	$12.60	$12.17	$12.40	$9.23	19,446
2017-03-27	$12.30	$12.45	$12.26	$12.26	$9.13	23,595
2017-03-24	$12.27	$12.47	$12.25	$12.26	$9.13	20,203
2017-03-23	$12.40	$12.40	$12.33	$12.40	$9.23	6,903
2017-03-22	$12.45	$12.45	$12.32	$12.37	$9.21	6,778
2017-03-21	$12.38	$12.51	$12.31	$12.40	$9.23	13,323
2017-03-20	$12.44	$12.44	$12.21	$12.44	$9.26	3,799
2017-03-17	$12.40	$12.44	$12.25	$12.25	$9.12	2,817
2017-03-16	$12.44	$12.44	$12.40	$12.44	$9.26	19,577
2017-03-15	$12.25	$12.39	$12.11	$12.39	$9.22	6,380
2017-03-14	$12.21	$12.37	$12.21	$12.37	$9.21	1,953
2017-03-13	$12.28	$12.37	$12.19	$12.19	$9.07	3,938
2017-03-10	$12.36	$12.39	$12.33	$12.37	$9.21	2,361
2017-03-09	$12.32	$12.39	$12.30	$12.39	$9.22	8,701
2017-03-08	$12.30	$12.33	$12.23	$12.24	$9.11	2,205
2017-03-07	$12.20	$12.33	$12.17	$12.31	$9.16	5,198
2017-03-06	$12.35	$12.35	$12.23	$12.23	$9.10	5,951
2017-03-03	$12.14	$12.31	$12.14	$12.27	$9.13	3,045
2017-03-02	$12.05	$12.30	$12.01	$12.29	$9.15	4,063
2017-03-01	$12.17	$12.25	$11.90	$12.20	$9.08	3,595
2017-02-28	$12.09	$12.16	$12.01	$12.15	$9.04	2,325
2017-02-27	$12.07	$12.18	$12.07	$12.16	$9.05	5,914
2017-02-24	$12.17	$12.17	$12.07	$12.16	$9.05	9,575
2017-02-23	$12.01	$12.18	$12.01	$12.03	$8.95	14,755
2017-02-22	$11.96	$12.17	$11.96	$12.12	$9.02	8,977
2017-02-21	$12.06	$12.14	$12.06	$12.12	$9.02	8,142
2017-02-17	$12.08	$12.18	$11.99	$12.02	$8.95	15,141
2017-02-16	$11.97	$12.14	$11.97	$12.10	$9.01	15,989
2017-02-15	$12.14	$12.18	$12.01	$12.12	$9.02	7,215
2017-02-14	$12.02	$12.36	$12.02	$12.09	$9.00	5,286
2017-02-13	$11.96	$12.49	$11.96	$12.44	$9.26	4,369
2017-02-10	$12.35	$12.39	$11.92	$12.37	$9.21	3,278
2017-02-09	$11.04	$12.08	$11.00	$12.05	$8.97	7,377
2017-02-08	$12.01	$12.04	$11.81	$11.98	$8.92	21,027
2017-02-07	$12.31	$13.03	$11.99	$12.00	$8.93	41,320
2017-02-06	$12.23	$12.31	$12.16	$12.31	$9.16	12,930
2017-02-03	$12.19	$12.29	$12.11	$12.11	$9.01	6,149
2017-02-02	$12.13	$12.22	$12.10	$12.18	$9.07	9,301
2017-02-01	$12.20	$12.21	$12.15	$12.19	$9.07	8,844
2017-01-31	$12.24	$12.32	$12.15	$12.24	$9.11	28,055
2017-01-30	$12.14	$12.55	$12.10	$12.43	$9.25	6,469
2017-01-27	$12.36	$12.57	$12.21	$12.32	$9.17	5,035
2017-01-26	$12.14	$12.58	$12.10	$12.25	$9.12	3,089
2017-01-25	$12.25	$12.49	$12.25	$12.25	$9.12	4,982
2017-01-24	$12.29	$12.65	$12.25	$12.65	$9.42	7,179
2017-01-23	$12.29	$12.65	$12.25	$12.33	$9.18	12,160
2017-01-20	$12.49	$12.67	$12.31	$12.31	$9.16	6,948
2017-01-19	$12.77	$12.77	$12.35	$12.35	$9.19	5,059
2017-01-18	$12.61	$12.61	$12.45	$12.50	$9.30	4,180
2017-01-17	$12.54	$12.54	$12.46	$12.52	$9.32	30,522
2017-01-13	$12.52	$12.68	$12.50	$12.53	$9.33	10,892
2017-01-12	$12.61	$12.68	$12.47	$12.52	$9.32	6,422
2017-01-11	$12.67	$12.70	$12.50	$12.69	$9.45	10,084
2017-01-10	$12.41	$12.45	$12.24	$12.24	$9.11	6,753
2017-01-09	$12.65	$12.65	$12.40	$12.51	$9.31	16,910
2017-01-06	$12.31	$12.61	$12.31	$12.61	$9.39	16,229
2017-01-05	$12.38	$12.44	$12.36	$12.43	$9.25	8,051
2017-01-04	$12.20	$12.44	$12.16	$12.33	$9.18	10,516
2017-01-03	$12.49	$12.49	$12.25	$12.34	$9.04	82,407
2016-12-30	$12.31	$12.35	$12.15	$12.29	$9.00	81,954
2016-12-29	$12.10	$12.48	$12.10	$12.48	$9.14	9,457
2016-12-28	$12.00	$12.13	$12.00	$12.10	$8.86	15,614
2016-12-27	$11.91	$12.17	$11.91	$12.15	$8.90	13,303
2016-12-23	$12.17	$12.19	$12.17	$12.18	$8.92	3,132
2016-12-22	$12.15	$12.17	$12.15	$12.15	$8.90	8,536
2016-12-21	$12.20	$12.22	$12.19	$12.19	$8.93	15,764
2016-12-20	$12.12	$12.18	$12.12	$12.12	$8.88	38,520
2016-12-19	$12.11	$12.30	$12.07	$12.21	$8.94	20,325
2016-12-16	$12.54	$13.17	$11.90	$12.23	$8.96	22,192
2016-12-15	$13.23	$13.23	$12.51	$12.51	$9.16	10,432
2016-12-14	$12.55	$12.61	$12.39	$12.45	$8.99	38,526
2016-12-13	$12.89	$12.89	$12.42	$12.43	$8.98	12,525
2016-12-12	$12.77	$12.77	$12.38	$12.74	$9.20	18,958
2016-12-09	$12.39	$12.68	$12.39	$12.50	$9.03	3,395
2016-12-08	$12.38	$12.77	$12.38	$12.50	$9.03	16,258
2016-12-07	$12.37	$12.55	$12.37	$12.38	$8.94	8,218
2016-12-06	$12.47	$12.57	$12.47	$12.50	$9.03	11,059
2016-12-05	$12.47	$12.72	$12.47	$12.72	$9.19	25,410
2016-12-02	$12.00	$12.72	$12.00	$12.48	$9.01	15,730
2016-12-01	$12.72	$12.72	$12.21	$12.25	$8.85	14,911
2016-11-30	$12.73	$12.73	$12.00	$12.72	$9.19	16,815
2016-11-29	$12.88	$12.88	$12.37	$12.40	$8.96	16,017
2016-11-28	$12.68	$12.84	$12.50	$12.57	$9.08	6,727
2016-11-25	$12.47	$12.74	$12.47	$12.70	$9.17	9,453
2016-11-23	$13.04	$13.04	$12.46	$12.52	$9.04	9,091
2016-11-22	$13.35	$13.35	$12.60	$12.62	$9.12	8,971
2016-11-21	$13.35	$13.35	$12.82	$12.82	$9.26	6,484
2016-11-18	$12.82	$13.27	$12.82	$12.90	$9.32	17,260
2016-11-17	$13.34	$13.35	$12.83	$12.86	$9.29	16,851
2016-11-16	$12.85	$13.35	$12.81	$13.35	$9.64	6,600
2016-11-15	$13.34	$13.34	$13.11	$13.23	$9.55	86,088
2016-11-14	$12.80	$13.35	$12.80	$13.30	$9.61	17,455
2016-11-11	$13.13	$13.48	$12.55	$13.22	$9.55	9,104
2016-11-10	$13.16	$13.59	$13.16	$13.58	$9.81	12,670
2016-11-09	$13.20	$13.80	$13.20	$13.76	$9.94	106,438
2016-11-08	$13.92	$14.00	$13.60	$13.66	$9.87	417,175
2016-11-07	$13.60	$13.90	$13.53	$13.90	$10.04	299,573
2016-11-04	$13.40	$14.00	$13.36	$13.96	$10.08	5,565
2016-11-03	$13.97	$13.97	$13.56	$13.97	$10.09	4,166
2016-11-02	$13.59	$13.93	$13.59	$13.93	$10.06	922
2016-11-01	$13.59	$14.05	$13.55	$14.05	$10.15	1,194
2016-10-31	$14.05	$14.05	$14.01	$14.05	$10.15	4,680
2016-10-28	$14.01	$14.01	$13.88	$13.88	$10.03	1,087
2016-10-27	$13.19	$14.05	$13.15	$13.60	$9.82	4,709
2016-10-26	$14.28	$14.28	$13.79	$14.27	$10.31	1,967
2016-10-25	$14.24	$14.28	$13.76	$13.76	$9.94	1,144
2016-10-24	$14.01	$14.01	$13.97	$13.97	$10.09	2,022
2016-10-21	$13.85	$13.85	$13.85	$13.85	$10.00	1,611
2016-10-20	$13.75	$13.76	$13.74	$13.75	$9.93	1,997
2016-10-19	$13.83	$14.25	$13.70	$13.70	$9.90	6,228
2016-10-18	$13.97	$13.97	$13.45	$13.45	$9.72	970
2016-10-17	$13.45	$14.15	$13.45	$14.11	$10.19	3,183
2016-10-14	$14.08	$14.71	$13.45	$13.70	$9.90	2,888
2016-10-13	$14.02	$14.26	$13.66	$13.66	$9.87	936
2016-10-12	$13.99	$13.99	$13.66	$13.99	$10.11	3,316
2016-10-11	$14.03	$14.03	$14.03	$14.03	$10.13	227
2016-10-10	$14.16	$14.16	$14.16	$14.16	$10.23	336
2016-10-07	$13.80	$13.80	$13.80	$13.80	$9.97	96
2016-10-06	$14.14	$14.14	$13.80	$13.80	$9.97	4,203
2016-10-05	$14.67	$14.71	$14.19	$14.71	$10.63	1,532
2016-10-04	$14.34	$14.71	$14.34	$14.71	$10.63	607
2016-10-03	$14.23	$14.23	$14.19	$14.23	$10.28	1,565
2016-09-30	$14.30	$14.30	$13.73	$14.15	$10.22	15,515
2016-09-29	$14.18	$14.22	$14.18	$14.22	$10.27	3,516
2016-09-28	$14.18	$14.22	$14.18	$14.22	$10.27	554
2016-09-27	$13.68	$14.26	$13.68	$14.26	$10.30	9,240
2016-09-26	$14.71	$14.71	$14.25	$14.56	$10.52	1,149
2016-09-23	$14.28	$14.28	$14.24	$14.24	$10.29	427
2016-09-22	$14.39	$14.39	$13.75	$14.35	$10.37	1,591
2016-09-21	$14.08	$14.17	$14.04	$14.17	$10.24	662
2016-09-20	$13.96	$13.98	$13.92	$13.92	$10.05	2,744
2016-09-19	$14.01	$14.01	$14.01	$14.01	$10.12	578
2016-09-16	$14.00	$14.01	$13.89	$14.01	$10.12	1,362
2016-09-15	$14.00	$14.18	$14.00	$14.15	$10.22	1,946
2016-09-14	$14.21	$14.21	$14.00	$14.21	$10.26	1,961
2016-09-13	$14.17	$14.21	$13.97	$14.21	$10.26	1,258
2016-09-12	$14.17	$14.21	$13.63	$14.21	$10.26	1,696
2016-09-09	$14.20	$14.21	$13.90	$14.21	$10.26	3,536
2016-09-08	$14.28	$14.30	$14.28	$14.30	$10.33	813
2016-09-07	$14.28	$14.28	$14.28	$14.28	$10.32	335
2016-09-06	$14.95	$14.99	$14.20	$14.20	$10.26	2,397
2016-09-02	$14.19	$14.60	$14.15	$14.60	$10.55	2,430
2016-09-01	$14.15	$14.65	$14.15	$14.65	$10.58	4,892
2016-08-31	$14.65	$14.65	$14.50	$14.50	$10.47	3,944
2016-08-30	$14.50	$14.65	$14.50	$14.53	$10.50	2,295
2016-08-29	$14.61	$14.70	$14.50	$14.60	$10.55	15,325
2016-08-26	$14.85	$14.85	$14.50	$14.78	$10.68	5,583
2016-08-25	$14.81	$14.85	$14.81	$14.81	$10.70	1,250
2016-08-24	$14.99	$14.99	$14.77	$14.82	$10.70	1,997
2016-08-23	$14.59	$14.99	$14.59	$14.86	$10.73	1,495
2016-08-22	$14.99	$14.99	$14.54	$14.99	$10.83	1,336
2016-08-19	$15.10	$15.10	$14.50	$15.06	$10.88	2,107
2016-08-18	$15.06	$15.10	$15.06	$15.06	$10.88	1,251
2016-08-17	$15.03	$15.03	$14.55	$14.55	$10.51	1,334
2016-08-16	$14.56	$15.14	$14.56	$15.14	$10.94	2,557
2016-08-15	$15.04	$15.04	$14.84	$14.94	$10.79	3,371
2016-08-12	$14.44	$14.58	$14.44	$14.58	$10.53	743
2016-08-11	$14.25	$14.89	$14.25	$14.89	$10.76	1,001
2016-08-10	$14.81	$14.81	$14.81	$14.81	$10.70	642
2016-08-09	$14.91	$14.95	$14.68	$14.95	$10.80	2,407
2016-08-08	$14.92	$14.96	$14.92	$14.96	$10.81	2,766
2016-08-05	$14.51	$14.55	$14.51	$14.55	$10.51	8,177
2016-08-04	$14.51	$14.55	$14.51	$14.55	$10.51	1,343
2016-08-03	$14.55	$14.55	$14.46	$14.46	$10.44	1,223
2016-08-02	$14.60	$14.60	$14.45	$14.59	$10.54	8,657
2016-08-01	$14.00	$14.20	$13.90	$13.90	$10.04	5,937
2016-07-29	$13.98	$13.98	$13.98	$13.98	$10.10	2,603
2016-07-28	$13.96	$13.96	$13.80	$13.80	$9.97	2,937
2016-07-27	$14.05	$14.05	$14.04	$14.04	$10.14	602
2016-07-26	$14.00	$14.05	$13.90	$13.90	$10.04	3,461
2016-07-25	$14.10	$14.10	$13.90	$13.90	$10.04	17,109
2016-07-22	$15.30	$15.30	$15.26	$15.30	$11.05	1,160
2016-07-21	$14.44	$15.30	$14.44	$15.30	$11.05	924
2016-07-20	$14.40	$14.70	$14.40	$14.70	$10.62	1,311
2016-07-19	$15.00	$15.00	$14.60	$14.94	$10.79	4,835
2016-07-18	$14.90	$14.94	$14.90	$14.90	$10.76	855
2016-07-15	$15.00	$15.00	$14.40	$15.00	$10.83	3,199
2016-07-14	$14.54	$14.56	$14.54	$14.56	$10.52	676
2016-07-13	$14.15	$14.50	$14.15	$14.35	$10.36	801
2016-07-12	$14.50	$14.50	$14.15	$14.15	$10.22	470
2016-07-11	$14.39	$14.54	$14.39	$14.54	$10.50	599
2016-07-08	$14.19	$14.19	$14.19	$14.19	$10.25	344
2016-07-07	$12.80	$14.45	$12.80	$14.18	$10.24	2,702
2016-07-06	$14.40	$14.40	$14.40	$14.40	$10.40	856
2016-07-05	$13.30	$14.45	$13.30	$14.45	$10.44	1,592
2016-07-01	$14.41	$14.41	$13.49	$14.41	$10.41	827
2016-06-30	$14.32	$14.45	$13.71	$14.45	$10.44	10,559
2016-06-29	$14.21	$14.25	$13.84	$13.84	$10.00	1,778
2016-06-28	$13.35	$14.45	$13.35	$13.93	$10.06	1,844
2016-06-27	$14.41	$14.45	$13.41	$13.41	$9.69	2,773
2016-06-24	$14.45	$14.45	$13.40	$13.45	$9.72	962
2016-06-23	$14.11	$14.45	$13.70	$14.45	$10.44	3,305
2016-06-22	$13.92	$13.99	$13.90	$13.99	$10.11	3,418
2016-06-21	$13.99	$13.99	$13.99	$13.99	$10.11	712
2016-06-20	$13.99	$13.99	$13.78	$13.78	$9.95	2,732
2016-06-17	$14.00	$14.00	$13.95	$13.95	$10.08	650
2016-06-16	$14.00	$14.00	$13.55	$14.00	$10.11	11,545
2016-06-15	$13.37	$13.75	$13.33	$13.70	$9.90	4,504
2016-06-14	$13.96	$14.00	$13.96	$14.00	$10.11	1,028
2016-06-13	$13.96	$13.96	$13.35	$13.35	$9.64	1,405
2016-06-10	$13.51	$13.96	$13.51	$13.96	$10.08	657
2016-06-09	$13.96	$13.96	$13.96	$13.96	$10.08	463
2016-06-08	$13.94	$13.98	$13.94	$13.98	$10.10	1,285
2016-06-07	$13.96	$13.96	$13.30	$13.30	$9.61	937
2016-06-06	$14.00	$14.00	$13.49	$13.96	$10.08	2,378
2016-06-03	$13.71	$13.71	$13.71	$13.71	$9.84	338
2016-06-02	$14.00	$14.00	$13.50	$13.96	$10.02	557
2016-06-01	$13.77	$13.77	$13.40	$13.40	$9.62	1,358
2016-05-31	$13.67	$13.67	$13.67	$13.67	$9.81	300
2016-05-27	$14.00	$14.00	$13.67	$13.67	$9.81	5,975
2016-05-26	$14.00	$14.00	$13.51	$14.00	$10.05	3,458
2016-05-25	$14.00	$14.00	$13.96	$14.00	$10.05	41,964
2016-05-24	$13.44	$14.00	$13.44	$14.00	$10.05	2,334
2016-05-23	$13.47	$14.00	$13.47	$13.96	$10.02	982
2016-05-20	$13.47	$13.95	$13.43	$13.95	$10.01	1,599
2016-05-19	$13.95	$13.96	$13.95	$13.96	$10.02	455
2016-05-18	$13.74	$14.31	$13.68	$13.68	$9.82	2,382
2016-05-17	$14.30	$14.31	$14.30	$14.31	$10.27	846
2016-05-16	$14.30	$14.31	$14.30	$14.31	$10.21	499
2016-05-13	$14.17	$14.17	$13.63	$13.68	$9.76	7,964
2016-05-12	$13.50	$14.31	$13.50	$13.50	$9.63	1,087
2016-05-11	$13.62	$14.16	$13.62	$13.99	$9.98	1,703
2016-05-10	$13.50	$13.50	$13.50	$13.50	$9.63	413
2016-05-09	$13.84	$14.31	$13.84	$14.31	$10.21	476
2016-05-06	$13.80	$14.37	$13.80	$14.33	$10.22	1,500
2016-05-05	$14.33	$14.33	$13.97	$13.97	$9.97	623
2016-05-04	$14.05	$14.35	$14.05	$14.35	$10.24	1,668
2016-05-03	$14.70	$14.70	$14.70	$14.70	$10.49	179
2016-05-02	$14.95	$14.95	$14.66	$14.70	$10.49	1,448
2016-04-29	$14.36	$14.91	$14.32	$14.71	$10.50	1,218
2016-04-28	$14.91	$14.95	$14.91	$14.95	$10.67	961
2016-04-27	$14.42	$14.91	$14.42	$14.91	$10.64	906
2016-04-26	$14.76	$14.76	$14.64	$14.76	$10.53	878
2016-04-25	$14.60	$14.60	$14.60	$14.60	$10.42	67
2016-04-22	$14.60	$14.80	$14.60	$14.60	$10.42	1,548
2016-04-21	$15.00	$15.00	$14.60	$14.60	$10.42	1,381
2016-04-20	$15.10	$15.10	$14.56	$14.92	$10.65	4,271
2016-04-19	$15.33	$15.33	$14.97	$15.10	$10.77	5,891
2016-04-18	$14.87	$14.87	$14.50	$14.85	$10.60	4,225
2016-04-15	$14.83	$14.83	$14.83	$14.83	$10.58	208
2016-04-14	$14.83	$14.87	$14.83	$14.87	$10.61	17,568
2016-04-13	$14.85	$14.89	$14.44	$14.89	$10.62	1,284
2016-04-12	$14.40	$14.85	$14.40	$14.85	$10.60	615
2016-04-11	$14.80	$14.80	$14.71	$14.75	$10.52	1,267
2016-04-08	$14.20	$14.65	$14.20	$14.55	$10.38	9,975
2016-04-07	$14.47	$14.47	$14.39	$14.39	$10.27	302,295
2016-04-06	$14.18	$14.19	$14.09	$14.09	$10.05	1,654,012
2016-04-05	$14.64	$14.68	$14.64	$14.68	$10.47	1,144
2016-04-04	$15.16	$15.16	$13.72	$13.72	$9.79	566
2016-04-01	$14.17	$14.21	$14.17	$14.21	$10.14	644
2016-03-31	$13.97	$14.14	$13.97	$14.14	$10.09	913
2016-03-30	$14.00	$14.00	$13.79	$13.79	$9.84	112,544
2016-03-29	$14.00	$14.00	$13.96	$14.00	$9.99	1,454
2016-03-28	$13.96	$14.00	$13.64	$14.00	$9.99	2,410
2016-03-24	$13.75	$13.75	$13.50	$13.50	$9.63	520
2016-03-23	$14.00	$14.00	$12.81	$12.81	$9.14	5,087
2016-03-22	$13.96	$13.96	$12.85	$13.96	$9.96	793
2016-03-21	$12.90	$13.20	$12.62	$12.62	$9.00	3,762
2016-03-18	$13.16	$13.20	$13.16	$13.20	$9.42	967
2016-03-17	$13.16	$13.20	$13.13	$13.16	$9.39	3,398
2016-03-16	$12.75	$13.00	$12.75	$13.00	$9.28	13,421
2016-03-15	$12.79	$13.20	$12.79	$13.20	$9.42	746
2016-03-14	$12.79	$13.20	$12.79	$13.20	$9.42	1,029
2016-03-11	$13.20	$13.20	$13.20	$13.20	$9.42	429
2016-03-10	$13.22	$13.22	$13.18	$13.18	$9.40	478
2016-03-09	$13.21	$13.25	$13.18	$13.18	$9.40	882
2016-03-08	$13.18	$13.18	$12.70	$13.14	$9.38	1,272
2016-03-07	$13.21	$13.25	$13.21	$13.25	$9.45	810
2016-03-04	$12.88	$12.88	$12.75	$12.75	$9.10	357
2016-03-03	$12.88	$12.88	$12.88	$12.88	$9.19	208
2016-03-02	$12.74	$12.88	$12.70	$12.88	$9.19	706
2016-03-01	$12.36	$12.88	$12.36	$12.88	$9.19	2,341
2016-02-29	$12.53	$12.67	$12.53	$12.67	$9.04	1,920
2016-02-26	$12.04	$12.04	$12.04	$12.04	$8.59	379
2016-02-25	$12.67	$12.71	$12.04	$12.67	$9.04	2,894
2016-02-24	$12.04	$12.70	$12.04	$12.67	$9.04	5,265
2016-02-23	$12.40	$12.72	$12.40	$12.71	$9.07	7,419
2016-02-22	$12.44	$12.44	$12.44	$12.44	$8.88	270
2016-02-19	$12.70	$12.74	$12.12	$12.12	$8.65	3,766
2016-02-18	$12.16	$12.74	$12.12	$12.70	$9.06	1,692
2016-02-17	$12.74	$12.74	$12.59	$12.74	$9.09	2,369
2016-02-16	$12.55	$12.59	$12.15	$12.25	$8.74	11,334
2016-02-12	$12.75	$12.79	$12.75	$12.76	$9.11	1,126
2016-02-11	$12.41	$12.75	$12.41	$12.75	$9.10	1,708
2016-02-10	$12.28	$12.80	$12.28	$12.76	$9.10	2,807
2016-02-09	$12.09	$12.74	$12.09	$12.74	$9.09	1,945
2016-02-08	$12.41	$12.49	$12.41	$12.49	$8.91	1,071
2016-02-05	$12.46	$12.51	$12.46	$12.51	$8.93	1,379
2016-02-04	$12.55	$12.95	$12.55	$12.58	$8.98	17,697
2016-02-03	$12.45	$12.45	$12.25	$12.35	$8.81	24,659
2016-02-02	$12.49	$12.74	$12.49	$12.63	$9.01	7,551
2016-02-01	$13.00	$13.05	$12.91	$12.91	$9.21	8,684
2016-01-29	$12.99	$13.03	$12.96	$12.96	$9.25	11,785
2016-01-28	$12.10	$12.66	$12.10	$12.14	$8.66	1,743
2016-01-27	$12.27	$12.31	$12.08	$12.29	$8.77	5,445
2016-01-26	$12.04	$12.25	$12.04	$12.25	$8.74	16,798
2016-01-25	$11.84	$12.10	$11.84	$11.84	$8.45	6,105
2016-01-22	$11.72	$11.99	$11.72	$11.99	$8.55	5,415
2016-01-21	$11.50	$11.64	$11.44	$11.63	$8.30	29,048
2016-01-20	$11.50	$11.90	$11.45	$11.90	$8.49	56,725
2016-01-19	$11.50	$11.68	$11.50	$11.60	$8.28	122,215
2016-01-15	$11.57	$11.70	$11.57	$11.57	$8.25	141,333
2016-01-14	$11.84	$12.00	$11.80	$11.85	$8.45	154,807
2016-01-13	$11.85	$11.96	$11.61	$11.61	$8.28	6,990
2016-01-12	$11.99	$12.02	$11.83	$11.83	$8.44	20,818
2016-01-11	$12.00	$12.00	$11.91	$12.00	$8.56	10,535
2016-01-08	$11.77	$12.02	$11.77	$11.99	$8.55	12,937
2016-01-07	$11.98	$12.02	$11.77	$11.99	$8.55	4,874
2016-01-06	$11.86	$12.00	$11.86	$12.00	$8.56	4,729
2016-01-05	$12.19	$12.31	$12.10	$12.20	$8.70	4,667
2016-01-04	$12.47	$12.47	$12.06	$12.30	$8.64	10,072
2015-12-31	$12.35	$12.45	$12.30	$12.35	$8.68	5,181
2015-12-30	$12.40	$12.40	$12.30	$12.40	$8.71	3,948
2015-12-29	$12.30	$12.40	$12.30	$12.40	$8.71	12,361
2015-12-28	$12.30	$12.37	$12.30	$12.36	$8.68	15,287
2015-12-24	$12.34	$12.40	$12.30	$12.35	$8.68	4,192
2015-12-23	$12.23	$12.39	$12.23	$12.35	$8.67	9,478
2015-12-22	$12.30	$12.30	$12.05	$12.30	$8.64	8,018
2015-12-21	$12.06	$12.23	$12.02	$12.10	$8.50	45,065
2015-12-18	$12.24	$12.24	$12.06	$12.08	$8.49	17,918
2015-12-17	$12.14	$12.14	$12.02	$12.04	$8.46	9,312
2015-12-16	$12.06	$12.18	$12.02	$12.18	$8.56	20,556
2015-12-15	$11.95	$12.01	$11.95	$12.00	$8.43	59,638
2015-12-14	$12.06	$12.10	$11.80	$11.92	$8.37	36,001
2015-12-11	$12.07	$12.07	$11.60	$11.60	$8.05	14,926
2015-12-10	$12.28	$12.29	$12.28	$12.28	$8.52	8,010
2015-12-09	$12.33	$12.66	$12.28	$12.28	$8.52	7,330
2015-12-08	$12.61	$12.91	$12.28	$12.28	$8.52	6,255
2015-12-07	$12.57	$12.77	$12.57	$12.77	$8.86	12,877
2015-12-04	$12.76	$12.84	$12.72	$12.72	$8.82	10,923
2015-12-03	$12.69	$12.69	$12.55	$12.55	$8.70	3,901
2015-12-02	$12.71	$12.73	$12.52	$12.61	$8.75	5,126
2015-12-01	$12.50	$12.72	$12.50	$12.51	$8.68	7,033
2015-11-30	$12.64	$12.72	$12.60	$12.72	$8.82	9,222
2015-11-27	$13.06	$13.06	$12.64	$12.68	$8.79	1,880
2015-11-25	$12.99	$13.05	$12.96	$13.00	$9.02	19,266
2015-11-24	$12.61	$12.91	$12.61	$12.91	$8.95	12,269
2015-11-23	$12.58	$12.58	$12.48	$12.57	$8.72	6,746
2015-11-20	$12.45	$12.45	$12.20	$12.20	$8.46	5,173
2015-11-19	$12.10	$12.10	$11.98	$12.08	$8.38	3,000
2015-11-18	$11.85	$12.09	$11.85	$12.09	$8.39	1,459
2015-11-17	$12.14	$12.14	$11.88	$12.00	$8.32	4,360
2015-11-16	$11.79	$12.00	$11.79	$12.00	$8.32	5,054
2015-11-13	$11.75	$11.92	$11.75	$11.79	$8.18	92,942
2015-11-12	$11.87	$11.87	$11.81	$11.82	$8.20	79,803
2015-11-11	$11.91	$11.95	$11.90	$11.91	$8.26	236,263
2015-11-10	$11.99	$12.01	$11.91	$11.91	$8.26	6,462
2015-11-09	$12.00	$12.00	$11.99	$12.00	$8.32	1,560
2015-11-06	$12.28	$12.28	$12.12	$12.12	$8.41	3,945
2015-11-05	$12.18	$12.41	$12.12	$12.19	$8.45	3,586
2015-11-04	$11.73	$12.00	$11.73	$11.98	$8.31	10,151
2015-11-03	$11.96	$12.00	$11.85	$12.00	$8.32	2,497
2015-11-02	$11.77	$11.95	$11.77	$11.95	$8.29	3,873
2015-10-30	$11.78	$11.95	$11.78	$11.81	$8.19	3,072
2015-10-29	$11.80	$11.95	$11.76	$11.85	$8.22	2,568
2015-10-28	$12.11	$12.11	$11.79	$12.06	$8.36	1,291
2015-10-27	$12.04	$12.18	$11.93	$12.18	$8.45	3,917
2015-10-26	$12.27	$12.27	$11.99	$12.26	$8.50	3,486
2015-10-23	$12.05	$12.27	$12.04	$12.04	$8.35	5,802
2015-10-22	$11.85	$11.94	$11.85	$11.94	$8.28	1,812
2015-10-21	$11.95	$11.95	$11.69	$11.69	$8.11	979
2015-10-20	$12.05	$12.08	$12.05	$12.05	$8.36	889
2015-10-19	$12.13	$12.21	$12.13	$12.17	$8.44	1,838
2015-10-16	$12.26	$12.44	$12.22	$12.33	$8.55	5,248
2015-10-15	$12.48	$12.52	$12.46	$12.52	$8.68	7,682
2015-10-14	$12.00	$12.33	$12.00	$12.20	$8.46	1,933
2015-10-13	$12.40	$12.40	$11.98	$12.36	$8.57	3,385
2015-10-12	$12.52	$12.56	$12.52	$12.55	$8.70	3,296
2015-10-09	$11.93	$12.13	$11.93	$12.05	$8.36	7,885
2015-10-08	$11.78	$11.78	$11.47	$11.47	$7.96	2,797
2015-10-07	$11.44	$11.78	$11.40	$11.40	$7.91	2,117
2015-10-06	$11.08	$11.32	$11.08	$11.25	$7.80	5,160
2015-10-05	$11.16	$11.30	$11.00	$11.00	$7.63	4,458
2015-10-02	$10.60	$10.84	$10.38	$10.80	$7.49	39,689
2015-10-01	$10.85	$11.06	$10.85	$11.03	$7.65	91,437
2015-09-30	$10.90	$10.90	$10.85	$10.90	$7.56	1,009
2015-09-29	$10.90	$10.90	$10.80	$10.90	$7.56	7,895
2015-09-28	$10.70	$11.03	$10.70	$11.03	$7.65	1,535
2015-09-25	$11.07	$11.21	$11.07	$11.21	$7.78	18,918
2015-09-24	$11.09	$11.09	$10.95	$11.09	$7.69	6,265
2015-09-23	$11.06	$11.31	$11.06	$11.06	$7.67	2,940
2015-09-22	$11.31	$11.35	$11.30	$11.30	$7.84	4,680
2015-09-21	$11.58	$11.58	$11.53	$11.58	$8.03	5,800
2015-09-18	$11.58	$11.58	$11.52	$11.52	$7.99	1,300
2015-09-17	$11.92	$11.92	$11.36	$11.58	$8.03	192,088
2015-09-16	$11.55	$11.55	$11.53	$11.55	$8.01	3,875
2015-09-15	$11.18	$11.25	$11.17	$11.25	$7.80	153,761
2015-09-14	$10.89	$11.00	$10.89	$10.92	$7.58	24,185
2015-09-11	$10.31	$10.62	$10.31	$10.35	$7.18	118,198
2015-09-10	$10.41	$10.41	$10.30	$10.31	$7.15	7,583
2015-09-09	$10.45	$10.45	$10.31	$10.33	$7.16	2,903
2015-09-08	$10.32	$10.33	$10.23	$10.33	$7.16	1,852
2015-09-04	$10.37	$10.40	$10.34	$10.34	$7.17	3,671
2015-09-03	$10.72	$10.72	$10.55	$10.63	$7.37	4,822
2015-09-02	$10.52	$10.76	$10.48	$10.76	$7.46	3,318
2015-09-01	$10.79	$10.79	$10.61	$10.62	$7.37	26,044
2015-08-31	$10.79	$10.79	$10.55	$10.55	$7.32	3,174
2015-08-28	$10.68	$10.81	$10.65	$10.80	$7.49	4,074
2015-08-27	$10.80	$10.80	$10.73	$10.80	$7.49	40,785
2015-08-26	$10.22	$10.65	$10.20	$10.40	$7.21	2,711
2015-08-25	$9.84	$10.35	$9.84	$10.23	$7.10	75,460
2015-08-24	$10.01	$10.01	$9.75	$9.86	$6.84	179,297

Tenaga Nasional Bhd (TNABY) News Headlines

Recent Tenaga Nasional Bhd (TNABY) News

Similar Companies to Tenaga Nasional Bhd (TNABY) 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	--	--	--

Tenaga Nasional Bhd (TNABY) Exchange: PINK