Xtrackers MSCI China A-Inclusion Equity ETF (ASHX) Stock Profile

Data as of April 19, 2024

$18.45 ($0.00) 0.00%

Xtrackers MSCI China A-Inclusion Equity ETF - Daily Information

Click for more stock information on Xtrackers MSCI China A-Inclusion Equity ETF.

Daily Information	Data
Date	April 19, 2024
Open	$18.45
Previous Close	$18.45
High	$18.45
Low	$18.45
Adjusted Open	$18.45
Previous Adjusted Close	$18.45
Adjusted High	$18.45
Adjusted Low	$18.45

Invest in Xtrackers MSCI China A-Inclusion Equity ETF (ASHX)

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

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Xtrackers MSCI China A-Inclusion Equity ETF (ASHX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-22	$18.45	$18.45	$18.45	$18.45	$18.45	0
2024-03-21	$18.45	$18.45	$18.45	$18.45	$18.45	0
2024-03-20	$18.45	$18.45	$18.45	$18.45	$18.45	0
2024-03-19	$18.45	$18.45	$18.45	$18.45	$18.45	0
2024-03-18	$18.45	$18.45	$18.45	$18.45	$18.45	0
2024-03-15	$18.45	$18.45	$18.45	$18.45	$18.45	0
2024-03-14	$18.45	$18.45	$18.45	$18.45	$18.45	0
2024-03-13	$18.45	$18.45	$18.45	$18.45	$18.45	270
2024-03-12	$18.44	$18.54	$18.44	$18.45	$18.45	270
2024-03-11	$18.36	$18.55	$18.36	$18.53	$18.53	646
2024-03-08	$18.52	$18.52	$18.47	$18.47	$18.47	280
2024-03-07	$18.45	$18.53	$18.43	$18.52	$18.52	172,003
2024-03-06	$18.60	$18.60	$18.60	$18.60	$18.60	12
2024-03-05	$18.55	$18.57	$18.55	$18.57	$18.57	715
2024-03-04	$18.69	$18.69	$18.44	$18.44	$18.44	520
2024-03-01	$18.62	$18.62	$18.62	$18.62	$18.62	85
2024-02-29	$18.26	$18.26	$18.26	$18.26	$18.26	85
2024-02-28	$17.93	$17.93	$17.93	$17.93	$17.93	102
2024-02-27	$18.23	$18.23	$18.23	$18.23	$18.23	50
2024-02-26	$17.98	$17.98	$17.98	$17.98	$17.98	164
2024-02-23	$18.17	$18.17	$18.17	$18.17	$18.17	0
2024-02-22	$18.19	$18.19	$18.11	$18.11	$18.11	824
2024-02-21	$17.93	$17.93	$17.93	$17.93	$17.93	57
2024-02-20	$17.73	$17.73	$17.73	$17.73	$17.73	1
2024-02-16	$17.79	$17.84	$17.78	$17.78	$17.78	7,078
2024-02-15	$17.61	$17.84	$17.61	$17.81	$17.81	453
2024-02-14	$17.53	$17.71	$17.53	$17.71	$17.71	330
2024-02-13	$17.58	$17.71	$17.58	$17.71	$17.71	348
2024-02-12	$17.50	$17.86	$17.50	$17.83	$17.83	1,106
2024-02-09	$17.36	$17.53	$17.36	$17.53	$17.53	342
2024-02-08	$17.47	$17.61	$17.47	$17.61	$17.61	387
2024-02-07	$17.61	$17.61	$17.61	$17.61	$17.61	69
2024-02-06	$17.43	$17.43	$17.43	$17.43	$17.43	1
2024-02-05	$16.57	$16.57	$16.57	$16.57	$16.57	1
2024-02-02	$16.42	$16.42	$16.42	$16.42	$16.42	28
2024-02-01	$16.83	$17.14	$16.83	$16.91	$16.91	1,017
2024-01-31	$16.84	$16.84	$16.84	$16.84	$16.84	391
2024-01-30	$17.00	$17.00	$17.00	$17.00	$17.00	0
2024-01-29	$17.36	$17.36	$17.36	$17.36	$17.36	2
2024-01-26	$17.59	$17.59	$17.59	$17.59	$17.59	358
2024-01-25	$17.72	$17.72	$17.66	$17.66	$17.66	324
2024-01-24	$17.67	$17.67	$17.67	$17.67	$17.67	1
2024-01-23	$17.23	$17.23	$17.23	$17.23	$17.23	107
2024-01-22	$16.88	$16.95	$16.88	$16.95	$16.95	347
2024-01-19	$17.37	$17.37	$17.37	$17.37	$17.37	1
2024-01-18	$17.20	$17.20	$17.20	$17.20	$17.20	60
2024-01-17	$17.01	$17.01	$16.94	$16.94	$16.94	346
2024-01-16	$17.46	$17.46	$17.46	$17.46	$17.46	67
2024-01-12	$17.25	$17.47	$17.25	$17.47	$17.47	304
2024-01-11	$17.35	$17.35	$17.35	$17.35	$17.35	11
2024-01-10	$17.45	$17.45	$17.45	$17.45	$17.45	12
2024-01-09	$17.42	$17.42	$17.42	$17.42	$17.42	35
2024-01-08	$17.49	$17.55	$17.49	$17.55	$17.55	345
2024-01-05	$17.76	$17.76	$17.76	$17.76	$17.76	22
2024-01-04	$17.87	$17.87	$17.83	$17.83	$17.83	347
2024-01-03	$18.07	$18.07	$18.07	$18.07	$18.07	10
2024-01-02	$18.08	$18.08	$18.08	$18.08	$18.08	6
2023-12-29	$18.41	$18.41	$18.41	$18.41	$18.41	16
2023-12-28	$18.32	$18.32	$18.32	$18.32	$18.32	16
2023-12-27	$17.66	$17.86	$17.63	$17.86	$17.86	304
2023-12-26	$17.80	$17.80	$17.80	$17.80	$17.80	144
2023-12-22	$17.92	$17.92	$17.92	$17.92	$17.92	80
2023-12-21	$17.90	$17.90	$17.90	$17.90	$17.90	91
2023-12-20	$17.63	$17.66	$17.43	$17.43	$17.43	4,671
2023-12-19	$18.08	$18.08	$18.08	$18.08	$18.08	2
2023-12-18	$17.93	$17.93	$17.79	$17.92	$17.92	1,306
2023-12-15	$18.10	$18.16	$17.91	$18.06	$18.06	5,216
2023-12-14	$18.65	$18.65	$18.59	$18.59	$18.15	659
2023-12-13	$18.59	$18.67	$18.35	$18.67	$18.23	2,268
2023-12-12	$18.69	$18.69	$18.67	$18.68	$18.23	401
2023-12-11	$18.72	$18.74	$18.72	$18.74	$18.29	100
2023-12-08	$18.66	$18.66	$18.66	$18.66	$18.22	101
2023-12-07	$18.62	$18.67	$18.62	$18.67	$18.22	101
2023-12-06	$18.51	$18.56	$18.47	$18.47	$18.03	1,803
2023-12-05	$18.71	$18.71	$18.50	$18.50	$18.06	3,570
2023-12-04	$18.97	$19.02	$18.82	$19.02	$18.56	2,756
2023-12-01	$19.00	$19.20	$19.00	$19.20	$19.20	102
2023-11-30	$19.24	$19.24	$19.09	$19.09	$19.09	3,799
2023-11-29	$19.09	$19.09	$19.09	$19.09	$19.09	15
2023-11-28	$19.28	$19.28	$19.28	$19.28	$19.28	344
2023-11-27	$19.28	$19.28	$19.21	$19.21	$19.21	344
2023-11-24	$19.42	$19.42	$19.42	$19.42	$19.42	1
2023-11-22	$19.29	$19.29	$19.29	$19.29	$19.29	1
2023-11-21	$19.45	$19.45	$19.45	$19.45	$19.45	1
2023-11-20	$19.53	$19.53	$19.53	$19.53	$19.53	0
2023-11-17	$19.44	$19.44	$19.44	$19.44	$19.44	62
2023-11-16	$19.22	$19.22	$19.19	$19.19	$19.19	360
2023-11-15	$19.46	$19.46	$19.46	$19.46	$19.46	7
2023-11-14	$19.52	$19.52	$19.52	$19.52	$19.52	1
2023-11-13	$19.24	$19.24	$19.24	$19.24	$19.24	2
2023-11-10	$19.19	$19.19	$19.19	$19.19	$19.19	8
2023-11-09	$19.31	$19.31	$19.19	$19.19	$19.19	441
2023-11-08	$19.31	$19.34	$19.31	$19.34	$19.34	107
2023-11-07	$19.32	$19.33	$19.32	$19.33	$19.33	401
2023-11-06	$19.42	$19.43	$19.42	$19.43	$19.43	399
2023-11-03	$19.32	$19.32	$19.32	$19.32	$19.32	8
2023-11-02	$18.96	$18.96	$18.90	$18.90	$18.90	401
2023-11-01	$19.09	$19.09	$19.09	$19.09	$19.09	345
2023-10-31	$18.96	$18.96	$18.96	$18.96	$18.96	345
2023-10-30	$19.08	$19.08	$19.08	$19.08	$19.08	100
2023-10-27	$18.72	$18.72	$18.72	$18.72	$18.72	1
2023-10-26	$18.68	$18.68	$18.68	$18.68	$18.68	0
2023-10-25	$18.54	$18.54	$18.54	$18.54	$18.54	1
2023-10-24	$18.65	$18.65	$18.65	$18.65	$18.65	1
2023-10-23	$18.16	$18.42	$18.16	$18.42	$18.42	132
2023-10-20	$18.58	$18.58	$18.57	$18.57	$18.57	533
2023-10-19	$18.75	$18.76	$18.74	$18.74	$18.74	488
2023-10-18	$19.08	$19.08	$19.01	$19.01	$19.01	363
2023-10-17	$19.29	$19.29	$19.29	$19.29	$19.29	1
2023-10-16	$19.26	$19.30	$19.26	$19.30	$19.30	352
2023-10-13	$19.40	$19.66	$19.40	$19.43	$19.43	486
2023-10-12	$19.62	$19.62	$19.24	$19.42	$19.42	438
2023-10-11	$19.67	$19.67	$19.67	$19.67	$19.67	325
2023-10-10	$19.50	$19.65	$19.50	$19.65	$19.65	2,008
2023-10-09	$19.50	$19.50	$19.50	$19.50	$19.50	0
2023-10-06	$19.53	$19.53	$19.53	$19.53	$19.53	5
2023-10-05	$19.37	$19.44	$19.37	$19.44	$19.44	112
2023-10-04	$19.30	$19.30	$19.30	$19.30	$19.30	11
2023-10-03	$19.47	$19.47	$19.47	$19.47	$19.47	70
2023-10-02	$19.58	$19.58	$19.58	$19.58	$19.58	70
2023-09-29	$19.70	$19.72	$19.63	$19.65	$19.65	801
2023-09-28	$19.64	$19.64	$19.64	$19.64	$19.64	78
2023-09-27	$19.58	$19.58	$19.58	$19.58	$19.58	82
2023-09-26	$19.53	$19.53	$19.53	$19.53	$19.53	1
2023-09-25	$19.64	$19.64	$19.64	$19.64	$19.64	6
2023-09-22	$19.82	$19.82	$19.71	$19.82	$19.82	3,514
2023-09-21	$19.39	$19.39	$19.39	$19.39	$19.39	0
2023-09-20	$19.77	$19.77	$19.70	$19.70	$19.70	220
2023-09-19	$19.80	$19.80	$19.71	$19.71	$19.71	108
2023-09-18	$19.79	$19.79	$19.79	$19.79	$19.79	208
2023-09-15	$19.79	$19.79	$19.69	$19.69	$19.69	324
2023-09-14	$19.93	$19.93	$19.88	$19.88	$19.88	326
2023-09-13	$19.98	$19.98	$19.92	$19.92	$19.92	367
2023-09-12	$20.01	$20.01	$20.01	$20.01	$20.01	6
2023-09-11	$20.07	$20.07	$20.07	$20.07	$20.07	6
2023-09-08	$19.70	$19.70	$19.68	$19.68	$19.68	578
2023-09-07	$19.83	$19.83	$19.68	$19.68	$19.68	332
2023-09-06	$20.14	$20.14	$20.14	$20.14	$20.14	1
2023-09-05	$20.30	$20.30	$20.24	$20.24	$20.24	529
2023-09-01	$20.31	$20.41	$20.31	$20.41	$20.41	104
2023-08-31	$20.10	$20.11	$20.10	$20.11	$20.11	406
2023-08-30	$20.19	$20.19	$20.19	$20.19	$20.19	0
2023-08-29	$20.28	$20.28	$20.28	$20.28	$20.28	608
2023-08-28	$19.87	$19.99	$19.87	$19.99	$19.99	608
2023-08-25	$19.71	$19.71	$19.71	$19.71	$19.71	207
2023-08-24	$19.75	$19.75	$19.75	$19.75	$19.75	209
2023-08-23	$19.70	$19.71	$19.70	$19.71	$19.71	354
2023-08-22	$19.94	$19.94	$19.92	$19.92	$19.92	353
2023-08-21	$19.85	$19.91	$19.85	$19.91	$19.91	442
2023-08-18	$19.94	$20.20	$19.93	$20.08	$20.08	2,343
2023-08-17	$20.24	$20.24	$20.24	$20.24	$20.24	12
2023-08-16	$20.09	$20.61	$20.09	$20.12	$20.12	535
2023-08-15	$20.34	$20.34	$20.29	$20.29	$20.29	336
2023-08-14	$20.60	$20.60	$20.60	$20.60	$20.60	13
2023-08-11	$20.59	$20.59	$20.59	$20.59	$20.59	11
2023-08-10	$21.29	$21.29	$21.29	$21.29	$21.29	18
2023-08-09	$21.27	$21.27	$21.20	$21.20	$21.20	215
2023-08-08	$21.21	$21.29	$21.21	$21.29	$21.29	531
2023-08-07	$21.48	$21.48	$21.43	$21.43	$21.43	525
2023-08-04	$21.76	$21.76	$21.74	$21.74	$21.74	338
2023-08-03	$21.72	$21.72	$21.72	$21.72	$21.72	138
2023-08-02	$21.37	$21.37	$21.33	$21.33	$21.33	351
2023-08-01	$21.55	$21.55	$21.55	$21.55	$21.55	385
2023-07-31	$21.73	$21.73	$21.73	$21.73	$21.73	283
2023-07-28	$21.77	$21.85	$21.75	$21.75	$21.75	694
2023-07-27	$21.08	$21.08	$20.97	$20.97	$20.97	475
2023-07-26	$21.12	$21.36	$21.12	$21.36	$21.36	400
2023-07-25	$21.32	$21.32	$21.32	$21.32	$21.32	54
2023-07-24	$20.59	$20.88	$20.59	$20.87	$20.87	707
2023-07-21	$20.62	$20.62	$20.60	$20.60	$20.60	327
2023-07-20	$20.65	$20.65	$20.65	$20.65	$20.65	8
2023-07-19	$20.67	$20.67	$20.63	$20.63	$20.63	424
2023-07-18	$20.76	$20.76	$20.76	$20.76	$20.76	13
2023-07-17	$20.81	$20.96	$20.81	$20.96	$20.96	334
2023-07-14	$21.04	$21.04	$20.98	$20.98	$20.98	544
2023-07-13	$21.06	$21.19	$21.06	$21.19	$21.19	400
2023-07-12	$20.79	$20.90	$20.79	$20.90	$20.90	321
2023-07-11	$20.81	$20.81	$20.81	$20.81	$20.81	11
2023-07-10	$20.54	$20.60	$20.54	$20.60	$20.60	636
2023-07-07	$20.56	$20.56	$20.56	$20.56	$20.56	195
2023-07-06	$20.49	$20.49	$20.39	$20.39	$20.39	195
2023-07-05	$20.60	$20.63	$20.60	$20.63	$20.63	378
2023-07-03	$20.71	$20.71	$20.71	$20.71	$20.71	3
2023-06-30	$20.49	$20.49	$20.49	$20.49	$20.49	6
2023-06-29	$20.26	$20.28	$20.26	$20.28	$20.28	543
2023-06-28	$20.33	$20.44	$20.33	$20.44	$20.44	341
2023-06-27	$20.52	$20.52	$20.52	$20.52	$20.52	204
2023-06-26	$20.23	$20.23	$20.18	$20.18	$20.18	349
2023-06-23	$20.41	$20.56	$20.41	$20.49	$20.49	557
2023-06-22	$20.59	$20.59	$20.58	$20.58	$20.58	579
2023-06-21	$20.66	$20.70	$20.66	$20.70	$20.70	100
2023-06-20	$21.00	$21.00	$21.00	$21.00	$21.00	65
2023-06-16	$21.31	$21.31	$21.31	$21.31	$21.31	256
2023-06-15	$21.34	$21.34	$21.33	$21.33	$21.33	132
2023-06-14	$20.89	$20.97	$20.87	$20.87	$20.87	1,497
2023-06-13	$20.71	$20.71	$20.71	$20.71	$20.71	402
2023-06-12	$20.65	$20.65	$20.60	$20.60	$20.60	402
2023-06-09	$20.59	$20.63	$20.59	$20.63	$20.63	529
2023-06-08	$20.55	$20.62	$20.55	$20.62	$20.62	500
2023-06-07	$20.47	$20.47	$20.34	$20.34	$20.34	350
2023-06-06	$20.72	$20.72	$20.72	$20.72	$20.72	0
2023-06-05	$20.78	$20.78	$20.78	$20.78	$20.78	0
2023-06-02	$21.03	$21.03	$21.03	$21.03	$21.03	20
2023-06-01	$20.71	$20.71	$20.71	$20.71	$20.71	20
2023-05-31	$20.50	$20.66	$20.50	$20.66	$20.66	1,601
2023-05-30	$20.72	$20.72	$20.72	$20.72	$20.72	10
2023-05-26	$21.01	$21.01	$21.01	$21.01	$21.01	0
2023-05-25	$20.79	$20.79	$20.79	$20.79	$20.79	11
2023-05-24	$20.91	$20.91	$20.91	$20.91	$20.91	11
2023-05-23	$21.25	$21.25	$21.19	$21.19	$21.19	210
2023-05-22	$21.62	$21.62	$21.62	$21.62	$21.62	0
2023-05-19	$21.53	$21.53	$21.53	$21.53	$21.53	1
2023-05-18	$21.48	$21.48	$21.48	$21.48	$21.48	1
2023-05-17	$21.58	$21.70	$21.58	$21.62	$21.62	3,202
2023-05-16	$21.82	$21.82	$21.82	$21.82	$21.82	2
2023-05-15	$22.08	$22.08	$22.08	$22.08	$22.08	240
2023-05-12	$21.67	$21.67	$21.58	$21.58	$21.58	240
2023-05-11	$22.00	$22.03	$22.00	$22.03	$22.03	320
2023-05-10	$22.11	$22.15	$22.11	$22.15	$22.15	150
2023-05-09	$22.34	$22.34	$22.34	$22.34	$22.34	1
2023-05-08	$22.47	$22.47	$22.47	$22.47	$22.47	0
2023-05-05	$22.22	$22.22	$22.22	$22.22	$22.22	202
2023-05-04	$22.40	$22.40	$22.40	$22.40	$22.40	420
2023-05-03	$22.22	$22.23	$22.11	$22.11	$22.11	420
2023-05-02	$22.09	$22.09	$22.09	$22.09	$22.09	2
2023-05-01	$22.32	$22.32	$22.26	$22.26	$22.26	3,803
2023-04-28	$22.18	$22.38	$22.18	$22.38	$22.38	341
2023-04-27	$22.18	$22.18	$22.18	$22.18	$22.18	0
2023-04-26	$21.89	$21.89	$21.89	$21.89	$21.89	0
2023-04-25	$21.80	$21.80	$21.80	$21.80	$21.80	352
2023-04-24	$22.09	$22.17	$22.09	$22.17	$22.17	352
2023-04-21	$22.42	$22.42	$22.42	$22.42	$22.42	6
2023-04-20	$22.88	$22.88	$22.84	$22.84	$22.84	800
2023-04-19	$23.04	$23.04	$23.04	$23.04	$23.04	0
2023-04-18	$23.22	$23.22	$23.22	$23.22	$23.22	38
2023-04-17	$23.16	$23.16	$23.16	$23.16	$23.16	38
2023-04-14	$22.94	$22.94	$22.94	$22.94	$22.94	1
2023-04-13	$23.03	$23.03	$23.03	$23.03	$23.03	1
2023-04-12	$22.90	$22.90	$22.85	$22.85	$22.85	349
2023-04-11	$22.98	$22.98	$22.98	$22.98	$22.98	349
2023-04-10	$22.87	$22.96	$22.87	$22.96	$22.96	349
2023-04-06	$22.97	$22.97	$22.97	$22.97	$22.97	0
2023-04-05	$23.01	$23.01	$23.01	$23.01	$23.01	0
2023-04-04	$23.16	$23.16	$23.16	$23.16	$23.16	167
2023-04-03	$23.11	$23.11	$23.11	$23.11	$23.11	167
2023-03-31	$22.77	$22.77	$22.77	$22.77	$22.77	1
2023-03-30	$22.82	$22.88	$22.82	$22.88	$22.88	367
2023-03-29	$22.67	$22.67	$22.67	$22.67	$22.67	5
2023-03-28	$22.62	$22.63	$22.62	$22.63	$22.63	244
2023-03-27	$22.59	$22.60	$22.58	$22.58	$22.58	405
2023-03-24	$22.65	$22.73	$22.65	$22.73	$22.73	402
2023-03-23	$22.90	$22.90	$22.90	$22.90	$22.90	3
2023-03-22	$22.48	$22.48	$22.48	$22.48	$22.48	3
2023-03-21	$22.49	$22.54	$22.49	$22.54	$22.54	357
2023-03-20	$22.30	$22.30	$22.30	$22.30	$22.30	3
2023-03-17	$22.16	$22.16	$22.16	$22.16	$22.16	89
2023-03-16	$22.06	$22.28	$22.06	$22.28	$22.28	4,400
2023-03-15	$22.26	$22.26	$22.26	$22.26	$22.26	98
2023-03-14	$22.63	$22.83	$22.63	$22.83	$22.83	3,910
2023-03-13	$22.85	$22.85	$22.85	$22.85	$22.85	9
2023-03-10	$22.35	$22.35	$22.35	$22.35	$22.35	5
2023-03-09	$22.30	$22.30	$22.30	$22.30	$22.30	5
2023-03-08	$22.51	$22.51	$22.42	$22.42	$22.42	432
2023-03-07	$22.42	$22.42	$22.41	$22.41	$22.41	2,202
2023-03-06	$23.09	$23.09	$22.96	$22.96	$22.96	462
2023-03-03	$23.33	$23.33	$23.33	$23.33	$23.33	4
2023-03-02	$23.45	$23.45	$23.37	$23.37	$23.37	2,244
2023-03-01	$23.63	$23.63	$23.34	$23.34	$23.34	2,597
2023-02-28	$22.80	$22.96	$22.80	$22.89	$22.89	3,487
2023-02-27	$22.70	$22.70	$22.70	$22.70	$22.70	4
2023-02-24	$22.62	$22.62	$22.39	$22.39	$22.39	401
2023-02-23	$23.32	$23.32	$23.08	$23.08	$23.08	349
2023-02-22	$23.17	$23.17	$23.17	$23.17	$23.17	2
2023-02-21	$23.33	$23.33	$23.33	$23.33	$23.33	71
2023-02-17	$22.77	$22.77	$22.77	$22.77	$22.77	71
2023-02-16	$23.18	$23.18	$23.14	$23.14	$23.14	360
2023-02-15	$23.46	$23.46	$23.46	$23.46	$23.46	3
2023-02-14	$23.59	$23.68	$23.59	$23.68	$23.68	336
2023-02-13	$23.73	$23.73	$23.73	$23.73	$23.73	37
2023-02-10	$23.37	$23.37	$23.37	$23.37	$23.37	37
2023-02-09	$23.65	$23.65	$23.65	$23.65	$23.65	24
2023-02-08	$23.28	$23.28	$23.28	$23.28	$23.28	65
2023-02-07	$23.52	$23.63	$23.52	$23.63	$23.63	780
2023-02-06	$23.45	$23.52	$23.45	$23.52	$23.52	755
2023-02-03	$23.49	$23.49	$23.49	$23.49	$23.49	42
2023-02-02	$24.05	$24.05	$24.05	$24.05	$24.05	1
2023-02-01	$24.34	$24.34	$24.34	$24.34	$24.34	102
2023-01-31	$23.99	$24.06	$23.99	$24.06	$24.06	102
2023-01-30	$24.26	$24.26	$24.11	$24.24	$24.24	1,203
2023-01-27	$24.64	$24.64	$24.64	$24.64	$24.64	55
2023-01-26	$24.62	$24.66	$24.62	$24.66	$24.66	364
2023-01-25	$24.37	$24.37	$24.37	$24.37	$24.37	2
2023-01-24	$24.40	$24.40	$24.10	$24.21	$24.21	406
2023-01-23	$24.32	$24.39	$24.15	$24.23	$24.23	1,341
2023-01-20	$24.09	$24.09	$24.09	$24.09	$24.09	53
2023-01-19	$23.89	$23.89	$23.89	$23.89	$23.89	25
2023-01-18	$23.69	$23.69	$23.69	$23.69	$23.69	6
2023-01-17	$23.84	$23.84	$23.84	$23.84	$23.84	6
2023-01-13	$23.78	$23.78	$23.78	$23.78	$23.78	15
2023-01-12	$23.44	$23.44	$23.44	$23.44	$23.44	7
2023-01-11	$23.25	$23.29	$23.25	$23.29	$23.29	172
2023-01-10	$23.24	$23.24	$23.24	$23.24	$23.24	25
2023-01-09	$23.12	$23.15	$23.12	$23.14	$23.14	520
2023-01-06	$22.96	$22.96	$22.96	$22.96	$22.96	100
2023-01-05	$22.63	$22.63	$22.59	$22.59	$22.59	100
2023-01-04	$22.26	$22.29	$22.20	$22.29	$22.29	382
2023-01-03	$22.01	$22.01	$22.01	$22.01	$22.01	2
2022-12-30	$21.81	$21.81	$21.81	$21.81	$21.81	69
2022-12-29	$21.74	$21.74	$21.74	$21.74	$21.74	102
2022-12-28	$21.56	$21.56	$21.53	$21.53	$21.53	102
2022-12-27	$21.88	$21.94	$21.88	$21.94	$21.94	233
2022-12-23	$21.33	$21.33	$21.33	$21.33	$21.33	48
2022-12-22	$21.25	$21.26	$21.25	$21.26	$21.26	202
2022-12-21	$21.56	$21.56	$21.56	$21.56	$21.56	397
2022-12-20	$21.58	$21.59	$21.53	$21.53	$21.53	2,184
2022-12-19	$21.75	$21.75	$21.75	$21.75	$21.75	2
2022-12-16	$22.15	$22.15	$22.01	$22.10	$22.10	467
2022-12-15	$22.51	$22.51	$22.51	$22.51	$22.12	1
2022-12-14	$22.74	$22.74	$22.72	$22.72	$22.72	225
2022-12-13	$22.58	$22.58	$22.58	$22.58	$22.58	45
2022-12-12	$22.57	$22.57	$22.57	$22.57	$22.57	69
2022-12-09	$22.72	$22.72	$22.72	$22.72	$22.72	69
2022-12-08	$22.82	$22.82	$22.77	$22.77	$22.77	335
2022-12-07	$22.71	$22.71	$22.71	$22.71	$22.71	1
2022-12-06	$22.68	$22.76	$22.68	$22.72	$22.72	508
2022-12-05	$22.48	$22.48	$22.48	$22.48	$22.48	12
2022-12-02	$22.26	$22.42	$22.26	$22.42	$22.42	1,458
2022-12-01	$22.18	$22.18	$22.18	$22.18	$22.18	272
2022-11-30	$22.20	$22.26	$22.14	$22.26	$22.26	4,937
2022-11-29	$21.71	$21.71	$21.71	$21.71	$21.71	44
2022-11-28	$20.87	$20.87	$20.87	$20.87	$20.87	44
2022-11-25	$21.03	$21.03	$21.03	$21.03	$21.03	34
2022-11-23	$21.29	$21.29	$21.29	$21.29	$21.29	34
2022-11-22	$21.32	$21.32	$21.32	$21.32	$21.32	2
2022-11-21	$21.23	$21.23	$21.23	$21.23	$21.23	2
2022-11-18	$21.50	$21.50	$21.50	$21.50	$21.50	152
2022-11-17	$21.56	$21.56	$21.56	$21.56	$21.56	157
2022-11-16	$21.74	$21.74	$21.67	$21.67	$21.67	493
2022-11-15	$22.14	$22.14	$22.14	$22.14	$22.14	17
2022-11-14	$21.66	$21.66	$21.66	$21.66	$21.66	17
2022-11-11	$21.69	$21.69	$21.69	$21.69	$21.69	11
2022-11-10	$21.19	$21.27	$21.19	$21.27	$21.27	500
2022-11-09	$20.75	$20.75	$20.53	$20.53	$20.53	100
2022-11-08	$20.96	$20.96	$20.96	$20.96	$20.96	102
2022-11-07	$21.19	$21.19	$21.06	$21.06	$21.06	102
2022-11-04	$21.30	$21.46	$21.30	$21.46	$21.46	323
2022-11-03	$20.14	$20.14	$20.14	$20.14	$20.14	21
2022-11-02	$20.04	$20.04	$20.04	$20.04	$20.04	21
2022-11-01	$19.90	$19.90	$19.90	$19.90	$19.90	68
2022-10-31	$19.29	$19.29	$19.29	$19.29	$19.29	26
2022-10-28	$19.69	$19.69	$19.69	$19.69	$19.69	12
2022-10-27	$20.11	$20.11	$20.11	$20.11	$20.11	2
2022-10-26	$20.56	$20.63	$20.55	$20.63	$20.63	2,409
2022-10-25	$20.09	$20.09	$20.09	$20.09	$20.09	2
2022-10-24	$20.08	$20.08	$20.03	$20.06	$20.06	558
2022-10-21	$21.00	$21.00	$21.00	$21.00	$21.00	1
2022-10-20	$20.85	$20.85	$20.85	$20.85	$20.85	1
2022-10-19	$20.79	$20.79	$20.79	$20.79	$20.79	2
2022-10-18	$21.26	$21.26	$21.26	$21.26	$21.26	9
2022-10-17	$21.49	$21.49	$21.49	$21.49	$21.49	13
2022-10-14	$21.18	$21.18	$21.18	$21.18	$21.18	0
2022-10-13	$21.06	$21.06	$21.06	$21.06	$21.06	0
2022-10-12	$20.95	$20.95	$20.95	$20.95	$20.95	151
2022-10-11	$20.74	$20.82	$20.74	$20.82	$20.82	151
2022-10-10	$20.92	$20.92	$20.86	$20.86	$20.86	120
2022-10-07	$21.84	$21.84	$21.65	$21.65	$21.65	1,801
2022-10-06	$22.09	$22.09	$22.09	$22.09	$22.09	2
2022-10-05	$22.24	$22.24	$22.24	$22.24	$22.24	2
2022-10-04	$21.72	$22.14	$21.72	$22.07	$22.07	4,605
2022-10-03	$21.23	$21.37	$21.23	$21.37	$21.37	1,602
2022-09-30	$21.46	$21.46	$21.30	$21.30	$21.30	5,007
2022-09-29	$21.63	$21.63	$21.63	$21.63	$21.63	1
2022-09-28	$21.32	$21.55	$21.32	$21.55	$21.55	3,643
2022-09-27	$21.64	$21.64	$21.64	$21.64	$21.64	72
2022-09-26	$21.45	$21.45	$21.45	$21.45	$21.45	72
2022-09-23	$21.52	$21.52	$21.52	$21.52	$21.52	50
2022-09-22	$21.95	$21.95	$21.95	$21.95	$21.95	2
2022-09-21	$22.00	$22.00	$22.00	$22.00	$22.00	13
2022-09-20	$22.31	$22.31	$22.31	$22.31	$22.31	3
2022-09-19	$22.42	$22.42	$22.42	$22.42	$22.42	0
2022-09-16	$22.36	$22.36	$22.28	$22.36	$22.36	832
2022-09-15	$22.85	$22.87	$22.85	$22.87	$22.87	202
2022-09-14	$23.32	$23.32	$23.32	$23.32	$23.32	3
2022-09-13	$23.26	$23.26	$23.26	$23.26	$23.26	3
2022-09-12	$23.75	$23.75	$23.75	$23.75	$23.75	2
2022-09-09	$23.65	$23.65	$23.65	$23.65	$23.65	91
2022-09-08	$23.34	$23.34	$23.34	$23.34	$23.34	7
2022-09-07	$23.21	$23.43	$23.21	$23.43	$23.43	302
2022-09-06	$23.20	$23.20	$23.20	$23.20	$23.20	0
2022-09-02	$23.12	$23.12	$23.12	$23.12	$23.12	2
2022-09-01	$23.43	$23.43	$23.43	$23.43	$23.43	1
2022-08-31	$23.45	$23.45	$23.45	$23.45	$23.45	2
2022-08-30	$23.45	$23.45	$23.45	$23.45	$23.45	2
2022-08-29	$23.74	$23.74	$23.74	$23.74	$23.74	34
2022-08-26	$23.84	$23.84	$23.84	$23.84	$23.84	87
2022-08-25	$24.20	$24.20	$24.20	$24.20	$24.20	70
2022-08-24	$23.91	$23.91	$23.91	$23.91	$23.91	101
2022-08-23	$24.41	$24.41	$24.41	$24.41	$24.41	1
2022-08-22	$24.27	$24.27	$24.27	$24.27	$24.27	1
2022-08-19	$24.22	$24.22	$24.22	$24.22	$24.22	100
2022-08-18	$24.50	$24.50	$24.50	$24.50	$24.50	100
2022-08-17	$24.67	$24.77	$24.67	$24.77	$24.77	345
2022-08-16	$24.55	$24.55	$24.55	$24.55	$24.55	2
2022-08-15	$24.65	$24.65	$24.55	$24.55	$24.55	303
2022-08-12	$24.79	$24.79	$24.79	$24.79	$24.79	300
2022-08-11	$24.81	$24.81	$24.81	$24.81	$24.81	300
2022-08-10	$24.53	$24.53	$24.53	$24.53	$24.53	49
2022-08-09	$24.48	$24.48	$24.48	$24.48	$24.48	68
2022-08-08	$24.53	$24.53	$24.42	$24.42	$24.42	100
2022-08-05	$24.42	$24.42	$24.42	$24.42	$24.42	5
2022-08-04	$24.21	$24.21	$24.21	$24.21	$24.21	20
2022-08-03	$24.01	$24.01	$24.01	$24.01	$24.01	2
2022-08-02	$24.19	$24.19	$24.16	$24.16	$24.16	336
2022-08-01	$24.43	$24.43	$24.43	$24.43	$24.43	74
2022-07-29	$24.55	$24.55	$24.55	$24.55	$24.55	20
2022-07-28	$24.90	$24.90	$24.90	$24.90	$24.90	2
2022-07-27	$24.86	$25.01	$24.86	$24.99	$24.99	1,196
2022-07-26	$24.81	$24.81	$24.81	$24.81	$24.81	541
2022-07-25	$24.76	$24.76	$24.76	$24.76	$24.76	541
2022-07-22	$24.79	$24.79	$24.79	$24.79	$24.79	4
2022-07-21	$24.83	$24.87	$24.83	$24.87	$24.87	403
2022-07-20	$25.09	$25.09	$25.09	$25.09	$25.09	2,000
2022-07-19	$25.28	$25.28	$25.19	$25.19	$25.19	2,000
2022-07-18	$25.10	$25.10	$25.10	$25.10	$25.10	406
2022-07-15	$24.66	$24.84	$24.66	$24.83	$24.83	567
2022-07-14	$25.22	$25.22	$25.22	$25.22	$25.22	603
2022-07-13	$25.31	$25.31	$25.31	$25.31	$25.31	12
2022-07-12	$25.20	$25.29	$25.20	$25.20	$25.20	613
2022-07-11	$25.45	$25.60	$25.45	$25.47	$25.47	849
2022-07-08	$26.13	$26.13	$26.04	$26.04	$26.04	153
2022-07-07	$26.13	$26.21	$26.13	$26.21	$26.21	167
2022-07-06	$25.82	$25.82	$25.82	$25.82	$25.82	2
2022-07-05	$25.91	$26.18	$25.91	$26.18	$26.18	311
2022-07-01	$26.30	$26.30	$26.29	$26.29	$26.29	285
2022-06-30	$26.26	$26.26	$26.26	$26.26	$26.26	15
2022-06-29	$25.97	$25.97	$25.77	$25.77	$25.77	1,611
2022-06-28	$26.13	$26.14	$26.02	$26.02	$26.02	1,924
2022-06-27	$26.15	$26.15	$25.98	$25.98	$25.98	502
2022-06-24	$25.81	$25.81	$25.81	$25.81	$25.81	279
2022-06-23	$25.54	$25.54	$25.48	$25.48	$25.48	113
2022-06-22	$25.16	$25.16	$25.05	$25.05	$25.05	693
2022-06-21	$25.39	$25.39	$25.35	$25.35	$25.35	445
2022-06-17	$25.17	$25.17	$25.17	$25.17	$25.17	12
2022-06-16	$24.75	$24.75	$24.75	$24.75	$24.75	2
2022-06-15	$24.95	$25.16	$24.95	$25.16	$25.16	2,015
2022-06-14	$24.43	$24.47	$24.43	$24.47	$24.47	1,057
2022-06-13	$24.01	$24.01	$24.01	$24.01	$24.01	14
2022-06-10	$24.51	$24.51	$24.51	$24.51	$24.51	2
2022-06-09	$24.17	$24.17	$24.17	$24.17	$24.17	2
2022-06-08	$24.83	$24.83	$24.69	$24.69	$24.69	157
2022-06-07	$24.78	$24.78	$24.78	$24.78	$24.78	114
2022-06-06	$24.57	$24.71	$24.49	$24.49	$24.49	2,548
2022-06-03	$24.13	$24.13	$24.13	$24.13	$24.13	3,191
2022-06-02	$23.99	$24.26	$23.94	$24.26	$24.26	3,191
2022-06-01	$23.65	$23.65	$23.65	$23.65	$23.65	2
2022-05-31	$23.92	$23.92	$23.82	$23.82	$23.82	777
2022-05-27	$23.26	$23.26	$23.23	$23.23	$23.23	352
2022-05-26	$23.25	$23.25	$23.25	$23.25	$23.25	80
2022-05-25	$23.15	$23.15	$23.15	$23.15	$23.15	2
2022-05-24	$23.12	$23.12	$23.12	$23.12	$23.12	2
2022-05-23	$23.65	$23.71	$23.65	$23.71	$23.71	186
2022-05-20	$23.69	$23.69	$23.69	$23.69	$23.69	308
2022-05-19	$23.22	$23.24	$23.21	$23.21	$23.21	308
2022-05-18	$22.68	$22.68	$22.68	$22.68	$22.68	2
2022-05-17	$23.03	$23.03	$23.03	$23.03	$23.03	2
2022-05-16	$22.66	$22.66	$22.66	$22.66	$22.66	128
2022-05-13	$22.81	$22.81	$22.81	$22.81	$22.81	42
2022-05-12	$22.65	$22.65	$22.65	$22.65	$22.65	40
2022-05-11	$22.64	$22.64	$22.64	$22.64	$22.64	40
2022-05-10	$22.28	$22.28	$22.28	$22.28	$22.28	5
2022-05-09	$21.84	$21.97	$21.84	$21.97	$21.97	700
2022-05-06	$22.48	$22.48	$22.48	$22.48	$22.48	2
2022-05-05	$22.71	$22.71	$22.71	$22.71	$22.71	402
2022-05-04	$23.05	$23.33	$23.05	$23.33	$23.33	522
2022-05-03	$23.00	$23.23	$23.00	$23.23	$23.23	896
2022-05-02	$22.90	$22.90	$22.87	$22.87	$22.87	335
2022-04-29	$23.15	$23.15	$23.03	$23.03	$23.03	1,061
2022-04-28	$22.71	$22.71	$22.71	$22.71	$22.71	2
2022-04-27	$22.74	$22.74	$22.74	$22.74	$22.74	52
2022-04-26	$21.90	$21.90	$21.84	$21.84	$21.84	372
2022-04-25	$22.03	$22.03	$22.01	$22.01	$22.01	929
2022-04-22	$23.46	$23.46	$23.46	$23.46	$23.46	18
2022-04-21	$23.74	$23.74	$23.58	$23.58	$23.58	202
2022-04-20	$24.35	$24.35	$24.35	$24.35	$24.35	11
2022-04-19	$24.94	$24.94	$24.94	$24.94	$24.94	1
2022-04-18	$25.12	$25.12	$25.12	$25.12	$25.12	1
2022-04-14	$25.00	$25.38	$25.00	$25.25	$25.25	4,001
2022-04-13	$25.27	$25.27	$25.20	$25.20	$25.20	103
2022-04-12	$25.17	$25.17	$25.17	$25.17	$25.17	0
2022-04-11	$24.79	$24.79	$24.79	$24.79	$24.79	160
2022-04-08	$25.53	$25.53	$25.53	$25.53	$25.53	0
2022-04-07	$25.47	$25.47	$25.47	$25.47	$25.47	52
2022-04-06	$25.66	$25.66	$25.66	$25.66	$25.66	803
2022-04-05	$25.70	$25.70	$25.70	$25.70	$25.70	14
2022-04-04	$26.10	$26.10	$26.10	$26.10	$26.10	9
2022-04-01	$26.01	$26.03	$26.01	$26.03	$26.03	141
2022-03-31	$25.52	$25.52	$25.52	$25.52	$25.52	21
2022-03-30	$25.82	$25.82	$25.82	$25.82	$25.82	31
2022-03-29	$25.21	$25.30	$25.19	$25.30	$25.30	1,123
2022-03-28	$25.26	$25.33	$25.26	$25.33	$25.33	1,105
2022-03-25	$25.45	$25.45	$25.45	$25.45	$25.45	28
2022-03-24	$25.87	$25.87	$25.87	$25.87	$25.87	380
2022-03-23	$25.87	$25.87	$25.87	$25.87	$25.87	380
2022-03-22	$25.95	$26.06	$25.95	$26.06	$26.06	2,004
2022-03-21	$26.03	$26.03	$26.03	$26.03	$26.03	14
2022-03-18	$26.01	$26.30	$25.92	$26.30	$26.30	4,704
2022-03-17	$25.71	$25.82	$25.71	$25.82	$25.82	401
2022-03-16	$26.40	$26.42	$26.14	$26.14	$26.14	9,259
2022-03-15	$23.85	$24.04	$23.85	$24.04	$24.04	1,794
2022-03-14	$24.90	$24.90	$24.90	$24.90	$24.90	11
2022-03-11	$26.03	$26.03	$26.03	$26.03	$26.03	16
2022-03-10	$26.07	$26.07	$26.07	$26.07	$26.07	4
2022-03-09	$26.06	$26.06	$26.06	$26.06	$26.06	2
2022-03-08	$26.09	$26.09	$26.09	$26.09	$26.09	100
2022-03-07	$26.40	$26.52	$26.40	$26.52	$26.52	301
2022-03-04	$27.30	$27.43	$27.30	$27.43	$27.43	209
2022-03-03	$27.72	$27.72	$27.72	$27.72	$27.72	0
2022-03-02	$28.19	$28.19	$28.19	$28.19	$28.19	98
2022-03-01	$28.17	$28.17	$28.17	$28.17	$28.17	98
2022-02-28	$28.02	$28.34	$28.02	$28.32	$28.32	3,355
2022-02-25	$28.24	$28.24	$28.24	$28.24	$28.24	50
2022-02-24	$27.56	$27.90	$27.56	$27.90	$27.90	785
2022-02-23	$28.15	$28.15	$28.15	$28.15	$28.15	2
2022-02-22	$27.98	$27.98	$27.98	$27.98	$27.98	2
2022-02-18	$28.26	$28.26	$28.26	$28.26	$28.26	1
2022-02-17	$28.10	$28.10	$28.10	$28.10	$28.10	1
2022-02-16	$28.20	$28.20	$28.20	$28.20	$28.20	4
2022-02-15	$28.08	$28.08	$28.08	$28.08	$28.08	266
2022-02-14	$27.61	$27.61	$27.50	$27.50	$27.50	266
2022-02-11	$27.66	$27.66	$27.66	$27.66	$27.66	17
2022-02-10	$28.23	$28.23	$28.23	$28.23	$28.23	17
2022-02-09	$28.27	$28.27	$28.27	$28.27	$28.27	2
2022-02-08	$27.96	$27.96	$27.96	$27.96	$27.96	2
2022-02-07	$27.92	$27.92	$27.92	$27.92	$27.92	2
2022-02-04	$27.94	$27.94	$27.94	$27.94	$27.94	2
2022-02-03	$27.81	$27.81	$27.81	$27.81	$27.81	10
2022-02-02	$27.82	$27.82	$27.82	$27.82	$27.82	3
2022-02-01	$27.87	$27.87	$27.87	$27.87	$27.87	99
2022-01-31	$27.75	$27.75	$27.75	$27.75	$27.75	3
2022-01-28	$27.41	$27.41	$27.41	$27.41	$27.41	41
2022-01-27	$28.14	$28.14	$27.97	$27.97	$27.97	116
2022-01-26	$28.77	$28.77	$28.55	$28.55	$28.55	458
2022-01-25	$28.41	$28.41	$28.39	$28.40	$28.40	360
2022-01-24	$29.05	$29.05	$29.01	$29.01	$29.01	722
2022-01-21	$29.05	$29.05	$28.88	$28.88	$28.88	439
2022-01-20	$29.33	$29.33	$29.33	$29.33	$29.33	2
2022-01-19	$29.10	$29.10	$29.03	$29.03	$29.03	103
2022-01-18	$29.20	$29.24	$29.20	$29.24	$29.24	352
2022-01-14	$28.77	$28.77	$28.68	$28.68	$28.68	350
2022-01-13	$28.79	$28.79	$28.79	$28.79	$28.79	2
2022-01-12	$29.64	$29.64	$29.64	$29.64	$29.64	256
2022-01-11	$28.99	$29.05	$28.99	$29.05	$29.05	470
2022-01-10	$29.18	$29.18	$29.18	$29.18	$29.18	8
2022-01-07	$29.18	$29.18	$29.18	$29.18	$29.18	1
2022-01-06	$29.00	$29.26	$29.00	$29.26	$29.26	178
2022-01-05	$29.32	$29.32	$29.32	$29.32	$29.32	26
2022-01-04	$29.65	$29.72	$29.52	$29.72	$29.72	9,606
2022-01-03	$30.12	$30.12	$30.12	$30.12	$30.12	3
2021-12-31	$30.17	$30.17	$30.17	$30.17	$30.17	102
2021-12-30	$30.05	$30.05	$30.05	$30.05	$30.05	22
2021-12-29	$29.65	$29.65	$29.65	$29.65	$29.65	12
2021-12-28	$30.20	$30.20	$30.20	$30.20	$30.20	22
2021-12-27	$30.12	$30.12	$30.12	$30.12	$30.12	61
2021-12-23	$30.06	$30.18	$30.06	$30.18	$30.18	101
2021-12-22	$29.92	$30.09	$29.89	$30.09	$30.09	272
2021-12-21	$30.03	$30.03	$29.89	$29.89	$29.89	461
2021-12-20	$29.79	$29.79	$29.56	$29.71	$29.71	239
2021-12-17	$30.08	$30.08	$30.08	$30.08	$30.08	5
2021-12-16	$30.94	$30.94	$30.92	$30.92	$30.66	202
2021-12-15	$30.64	$30.67	$30.64	$30.67	$30.41	141
2021-12-14	$30.87	$30.87	$30.87	$30.87	$30.61	55
2021-12-13	$31.06	$31.06	$31.06	$31.06	$30.80	5
2021-12-10	$31.04	$31.04	$31.04	$31.04	$30.78	3
2021-12-09	$31.14	$31.14	$31.09	$31.09	$30.83	101
2021-12-08	$30.98	$31.03	$30.98	$31.01	$30.75	1,552
2021-12-07	$30.30	$30.30	$30.30	$30.30	$30.05	31
2021-12-06	$30.50	$30.50	$30.50	$30.50	$30.24	111
2021-12-03	$30.26	$30.26	$30.26	$30.26	$30.01	66
2021-12-02	$30.08	$30.08	$30.08	$30.08	$29.83	402
2021-12-01	$29.80	$29.96	$29.80	$29.96	$29.71	402
2021-11-30	$30.25	$30.25	$30.04	$30.04	$29.79	5,003
2021-11-29	$29.92	$30.07	$29.91	$29.94	$29.69	1,127
2021-11-26	$29.82	$29.82	$29.82	$29.82	$29.57	324
2021-11-24	$30.24	$30.34	$30.24	$30.34	$30.08	324
2021-11-23	$30.15	$30.22	$30.15	$30.22	$29.97	304
2021-11-22	$30.33	$30.45	$30.27	$30.27	$30.01	815
2021-11-19	$30.08	$30.24	$29.93	$29.93	$29.67	556
2021-11-18	$29.71	$29.71	$29.71	$29.71	$29.46	0
2021-11-17	$29.96	$29.96	$29.96	$29.96	$29.71	6,600
2021-11-16	$29.88	$29.94	$29.84	$29.90	$29.65	6,600
2021-11-15	$30.07	$30.07	$30.07	$30.07	$29.82	624
2021-11-12	$30.16	$30.24	$30.16	$30.24	$29.99	333
2021-11-11	$30.25	$30.29	$30.25	$30.29	$30.04	596
2021-11-10	$29.77	$29.77	$29.77	$29.77	$29.52	18
2021-11-09	$29.97	$30.08	$29.97	$30.03	$29.77	2,700
2021-11-08	$30.06	$30.06	$30.06	$30.06	$29.80	24
2021-11-05	$29.82	$29.82	$29.82	$29.82	$29.57	24
2021-11-04	$29.94	$29.94	$29.94	$29.94	$29.69	176
2021-11-03	$29.79	$29.83	$29.79	$29.83	$29.58	176
2021-11-02	$29.82	$29.82	$29.82	$29.82	$29.57	1
2021-11-01	$30.19	$30.25	$30.11	$30.18	$29.93	564
2021-10-29	$30.13	$30.13	$30.13	$30.13	$29.87	1,490
2021-10-28	$30.07	$30.07	$29.99	$29.99	$29.74	1,490
2021-10-27	$30.10	$30.10	$30.10	$30.10	$29.85	200
2021-10-26	$30.49	$30.49	$30.49	$30.49	$30.23	1
2021-10-25	$30.41	$30.55	$30.41	$30.55	$30.29	202
2021-10-22	$30.41	$30.41	$30.41	$30.41	$30.15	74
2021-10-21	$30.21	$30.21	$30.21	$30.21	$29.96	74
2021-10-20	$30.32	$30.32	$30.25	$30.25	$30.00	320
2021-10-19	$30.30	$30.49	$30.30	$30.36	$30.11	3,750
2021-10-18	$29.95	$29.95	$29.86	$29.86	$29.61	101
2021-10-15	$29.82	$30.02	$29.82	$30.02	$29.77	461
2021-10-14	$29.74	$29.92	$29.74	$29.92	$29.67	510
2021-10-13	$30.24	$30.48	$29.83	$29.83	$29.58	14,350
2021-10-12	$29.52	$29.52	$29.35	$29.35	$29.10	900
2021-10-11	$29.59	$29.59	$29.59	$29.59	$29.35	100
2021-10-08	$29.79	$29.81	$29.79	$29.81	$29.56	100
2021-10-07	$29.47	$29.47	$29.47	$29.47	$29.22	3
2021-10-06	$29.00	$29.00	$29.00	$29.00	$28.76	3
2021-10-05	$28.99	$29.22	$28.96	$28.96	$28.72	6,203
2021-10-04	$28.82	$28.82	$28.82	$28.82	$28.58	5
2021-10-01	$29.20	$29.20	$29.20	$29.20	$28.95	5
2021-09-30	$29.41	$29.41	$29.41	$29.41	$29.16	5
2021-09-29	$29.05	$29.05	$29.05	$29.05	$28.81	52
2021-09-28	$29.57	$29.57	$29.33	$29.39	$29.14	1,238
2021-09-27	$29.65	$29.65	$29.65	$29.65	$29.41	28
2021-09-24	$29.38	$29.38	$29.38	$29.38	$29.13	2
2021-09-23	$29.46	$29.46	$29.46	$29.46	$29.22	1
2021-09-22	$29.47	$29.47	$29.47	$29.47	$29.22	101
2021-09-21	$28.56	$28.88	$28.56	$28.88	$28.64	5,899
2021-09-20	$28.89	$28.89	$28.40	$28.40	$28.16	6,112
2021-09-17	$29.37	$29.37	$29.37	$29.37	$29.12	4
2021-09-16	$29.31	$29.31	$29.31	$29.31	$29.06	3
2021-09-15	$29.87	$29.87	$29.87	$29.87	$29.62	71
2021-09-14	$29.97	$29.97	$29.97	$29.97	$29.72	0
2021-09-13	$30.38	$30.38	$30.38	$30.38	$30.12	344
2021-09-10	$30.54	$30.54	$30.35	$30.35	$30.10	344
2021-09-09	$30.17	$30.17	$30.17	$30.17	$29.91	51
2021-09-08	$29.98	$29.98	$29.98	$29.98	$29.73	51
2021-09-07	$30.34	$30.34	$30.26	$30.26	$30.01	452
2021-09-03	$29.46	$29.46	$29.46	$29.46	$29.21	59
2021-09-02	$29.53	$29.53	$29.53	$29.53	$29.28	4
2021-09-01	$29.49	$29.49	$29.49	$29.49	$29.25	0
2021-08-31	$29.19	$29.19	$29.19	$29.19	$28.95	51
2021-08-30	$29.15	$29.15	$29.15	$29.15	$28.91	51
2021-08-27	$29.30	$29.30	$29.30	$29.30	$29.06	5
2021-08-26	$29.10	$29.10	$29.10	$29.10	$28.86	1
2021-08-25	$29.57	$29.57	$29.57	$29.57	$29.32	1
2021-08-24	$29.64	$29.64	$29.64	$29.64	$29.39	35
2021-08-23	$29.12	$29.16	$29.01	$29.11	$28.86	983
2021-08-20	$28.68	$28.68	$28.68	$28.68	$28.44	701
2021-08-19	$29.12	$29.23	$29.10	$29.23	$28.99	701
2021-08-18	$28.92	$28.99	$28.92	$28.99	$28.75	566
2021-08-17	$28.88	$28.88	$28.88	$28.88	$28.64	11
2021-08-16	$29.64	$29.64	$29.64	$29.64	$29.39	3
2021-08-13	$29.77	$29.77	$29.77	$29.77	$29.52	1
2021-08-12	$29.76	$29.76	$29.76	$29.76	$29.51	3
2021-08-11	$30.10	$30.10	$30.10	$30.10	$29.85	3
2021-08-10	$29.90	$29.90	$29.90	$29.90	$29.65	70
2021-08-09	$29.70	$29.70	$29.70	$29.70	$29.45	5
2021-08-06	$29.38	$29.38	$29.38	$29.38	$29.13	1
2021-08-05	$29.68	$29.68	$29.68	$29.68	$29.43	102
2021-08-04	$29.71	$29.71	$29.70	$29.70	$29.45	2,257
2021-08-03	$29.39	$29.46	$29.39	$29.46	$29.21	342
2021-08-02	$29.51	$29.51	$29.40	$29.40	$29.16	275
2021-07-30	$28.92	$28.92	$28.92	$28.92	$28.67	25
2021-07-29	$29.07	$29.07	$29.07	$29.07	$28.83	132
2021-07-28	$29.11	$29.11	$29.11	$29.11	$28.87	132
2021-07-27	$28.04	$28.04	$27.59	$28.02	$27.78	2,740
2021-07-26	$29.18	$29.33	$29.18	$29.33	$29.09	824
2021-07-23	$30.27	$30.32	$30.27	$30.32	$30.07	200
2021-07-22	$30.71	$30.71	$30.68	$30.69	$30.43	3,800
2021-07-21	$30.69	$30.85	$30.69	$30.85	$30.59	611
2021-07-20	$30.46	$30.46	$30.44	$30.44	$30.19	651
2021-07-19	$30.15	$30.20	$30.03	$30.20	$29.95	11,872
2021-07-16	$30.32	$30.32	$30.32	$30.32	$30.07	327
2021-07-15	$30.79	$30.79	$30.79	$30.79	$30.53	425
2021-07-14	$30.39	$30.39	$30.39	$30.39	$30.14	425
2021-07-13	$30.63	$30.63	$30.63	$30.63	$30.37	11
2021-07-12	$30.63	$30.63	$30.63	$30.63	$30.38	10
2021-07-09	$30.39	$30.39	$30.39	$30.39	$30.13	731
2021-07-08	$29.95	$29.97	$29.95	$29.97	$29.72	1,400
2021-07-07	$30.52	$30.52	$30.52	$30.52	$30.27	100
2021-07-06	$29.89	$29.89	$29.89	$29.89	$29.64	1
2021-07-02	$30.11	$30.13	$30.11	$30.13	$29.88	428
2021-07-01	$30.58	$30.58	$30.58	$30.58	$30.32	301
2021-06-30	$30.81	$30.81	$30.81	$30.81	$30.55	100
2021-06-29	$30.76	$30.76	$30.76	$30.76	$30.50	50
2021-06-28	$31.02	$31.02	$31.02	$31.02	$30.76	33
2021-06-25	$30.86	$30.86	$30.86	$30.86	$30.61	76
2021-06-24	$30.42	$30.42	$30.42	$30.42	$30.16	76
2021-06-23	$30.13	$30.16	$30.12	$30.16	$29.91	1,014
2021-06-22	$30.08	$30.08	$30.08	$30.08	$29.82	48
2021-06-21	$30.04	$30.04	$30.04	$30.04	$29.79	48
2021-06-18	$29.82	$29.82	$29.82	$29.82	$29.57	331
2021-06-17	$30.06	$30.06	$30.06	$30.06	$29.81	1
2021-06-16	$29.81	$29.81	$29.81	$29.81	$29.56	200
2021-06-15	$30.43	$30.43	$30.42	$30.42	$30.17	536
2021-06-14	$30.77	$30.77	$30.77	$30.77	$30.51	5
2021-06-11	$30.81	$30.81	$30.81	$30.81	$30.55	41
2021-06-10	$31.30	$31.30	$31.13	$31.29	$31.03	2,100
2021-06-09	$30.89	$30.89	$30.89	$30.89	$30.63	100
2021-06-08	$30.79	$30.87	$30.79	$30.87	$30.61	100
2021-06-07	$31.27	$31.27	$31.27	$31.27	$31.01	300
2021-06-04	$31.27	$31.31	$31.27	$31.31	$31.05	354
2021-06-03	$30.92	$30.94	$30.92	$30.94	$30.68	401
2021-06-02	$31.27	$31.27	$31.27	$31.27	$31.01	301
2021-06-01	$31.54	$31.54	$31.53	$31.53	$31.27	259
2021-05-28	$31.42	$31.48	$31.42	$31.48	$31.22	220
2021-05-27	$31.47	$31.51	$31.42	$31.51	$31.25	1,621
2021-05-26	$31.45	$31.45	$31.36	$31.36	$31.10	471
2021-05-25	$31.30	$31.30	$31.30	$31.30	$31.04	2
2021-05-24	$30.24	$30.24	$30.24	$30.24	$29.99	1
2021-05-21	$29.84	$29.84	$29.84	$29.84	$29.59	34
2021-05-20	$30.27	$30.27	$30.27	$30.27	$30.02	40
2021-05-19	$30.03	$30.03	$30.03	$30.03	$29.78	153
2021-05-18	$30.22	$30.22	$30.16	$30.16	$29.91	153
2021-05-17	$30.13	$30.13	$30.13	$30.13	$29.88	6
2021-05-14	$29.68	$29.68	$29.68	$29.68	$29.43	0
2021-05-13	$29.00	$29.00	$29.00	$29.00	$28.75	1,300
2021-05-12	$28.91	$28.96	$28.90	$28.96	$28.72	1,300
2021-05-11	$29.09	$29.09	$29.01	$29.01	$28.76	106
2021-05-10	$28.88	$28.88	$28.76	$28.84	$28.60	2,127
2021-05-07	$29.12	$29.12	$29.12	$29.12	$28.88	301
2021-05-06	$29.24	$29.24	$29.24	$29.24	$29.00	6
2021-05-05	$29.29	$29.29	$29.29	$29.29	$29.04	3
2021-05-04	$29.13	$29.13	$29.13	$29.13	$28.89	3
2021-05-03	$29.38	$29.38	$29.38	$29.38	$29.13	7
2021-04-30	$29.55	$29.55	$29.55	$29.55	$29.30	94
2021-04-29	$29.78	$29.78	$29.78	$29.78	$29.53	2
2021-04-28	$29.67	$29.67	$29.67	$29.67	$29.42	2
2021-04-27	$29.28	$29.28	$29.28	$29.28	$29.04	1
2021-04-26	$29.22	$29.26	$29.22	$29.26	$29.01	402
2021-04-23	$29.63	$29.63	$29.63	$29.63	$29.39	2
2021-04-22	$29.23	$29.23	$29.10	$29.10	$28.85	206
2021-04-21	$29.19	$29.19	$29.19	$29.19	$28.94	48
2021-04-20	$28.82	$28.82	$28.82	$28.82	$28.58	201
2021-04-19	$28.74	$28.74	$28.74	$28.74	$28.50	0
2021-04-16	$28.33	$28.33	$28.33	$28.33	$28.09	1
2021-04-15	$28.22	$28.22	$28.22	$28.22	$27.99	1
2021-04-14	$28.31	$28.31	$28.17	$28.17	$27.93	495
2021-04-13	$28.05	$28.05	$28.05	$28.05	$27.81	286
2021-04-12	$28.01	$28.01	$28.01	$28.01	$27.78	286
2021-04-09	$28.47	$28.52	$28.38	$28.52	$28.28	495
2021-04-08	$28.79	$28.79	$28.79	$28.79	$28.55	6
2021-04-07	$28.70	$28.70	$28.70	$28.70	$28.46	1
2021-04-06	$29.10	$29.23	$28.98	$29.04	$28.80	1,294
2021-04-05	$29.24	$29.24	$29.07	$29.07	$28.82	384
2021-04-01	$28.79	$28.79	$28.79	$28.79	$28.55	301
2021-03-31	$28.46	$28.46	$28.46	$28.46	$28.22	8
2021-03-30	$28.48	$28.48	$28.48	$28.48	$28.24	300
2021-03-29	$28.23	$28.35	$28.23	$28.35	$28.11	704
2021-03-26	$28.31	$28.45	$28.31	$28.45	$28.22	102
2021-03-25	$27.77	$27.77	$27.77	$27.77	$27.54	109
2021-03-24	$27.77	$27.77	$27.77	$27.77	$27.54	12
2021-03-23	$28.25	$28.25	$28.25	$28.25	$28.01	0
2021-03-22	$28.59	$28.59	$28.59	$28.59	$28.35	35
2021-03-19	$28.55	$28.55	$28.55	$28.55	$28.31	35
2021-03-18	$28.67	$28.67	$28.67	$28.67	$28.43	45
2021-03-17	$28.81	$28.81	$28.81	$28.81	$28.57	220
2021-03-16	$28.70	$28.70	$28.70	$28.70	$28.46	100
2021-03-15	$28.47	$28.47	$28.47	$28.47	$28.23	13
2021-03-12	$28.74	$28.91	$28.70	$28.91	$28.67	1,210
2021-03-11	$29.08	$29.19	$29.08	$29.19	$28.95	1,349
2021-03-10	$28.31	$28.31	$28.31	$28.31	$28.07	46
2021-03-09	$28.50	$28.50	$28.50	$28.50	$28.26	311
2021-03-08	$28.28	$28.28	$28.28	$28.28	$28.04	435
2021-03-05	$29.30	$29.74	$29.30	$29.74	$29.49	435
2021-03-04	$29.72	$29.72	$29.72	$29.72	$29.47	10
2021-03-03	$30.61	$30.61	$30.61	$30.61	$30.36	1
2021-03-02	$30.46	$30.46	$30.46	$30.46	$30.20	7
2021-03-01	$31.08	$31.08	$31.08	$31.08	$30.82	16
2021-02-26	$30.63	$30.63	$30.47	$30.47	$30.21	2,830
2021-02-25	$31.05	$31.05	$30.61	$30.69	$30.43	1,545
2021-02-24	$31.56	$31.58	$31.20	$31.43	$31.17	911
2021-02-23	$32.07	$32.07	$32.07	$32.07	$31.80	18
2021-02-22	$32.01	$32.18	$32.01	$32.18	$31.91	294
2021-02-19	$33.51	$33.53	$33.16	$33.36	$33.08	1,261
2021-02-18	$33.11	$33.31	$33.02	$33.31	$33.03	2,511
2021-02-17	$34.11	$34.12	$34.11	$34.12	$33.83	993
2021-02-16	$33.98	$34.01	$33.92	$33.97	$33.69	3,085
2021-02-12	$33.76	$33.76	$33.56	$33.69	$33.41	2,901
2021-02-11	$33.76	$33.76	$33.54	$33.75	$33.47	3,254
2021-02-10	$33.73	$33.73	$33.22	$33.53	$33.25	4,698
2021-02-09	$32.92	$33.28	$32.92	$33.16	$32.88	4,202
2021-02-08	$32.21	$32.21	$32.21	$32.21	$31.94	169
2021-02-05	$31.43	$31.58	$31.42	$31.58	$31.31	3,104
2021-02-04	$31.43	$31.48	$31.43	$31.48	$31.22	725
2021-02-03	$31.65	$31.66	$31.63	$31.66	$31.39	600
2021-02-02	$31.52	$31.52	$31.52	$31.52	$31.26	29
2021-02-01	$30.98	$30.98	$30.98	$30.98	$30.72	40
2021-01-29	$30.62	$30.62	$30.62	$30.62	$30.36	102
2021-01-28	$30.85	$31.00	$30.85	$31.00	$30.74	491
2021-01-27	$31.32	$31.35	$31.23	$31.35	$31.09	1,515
2021-01-26	$31.78	$31.82	$31.70	$31.70	$31.43	2,859
2021-01-25	$32.03	$32.03	$32.03	$32.03	$31.76	1
2021-01-22	$31.76	$31.76	$31.72	$31.72	$31.45	1,086
2021-01-21	$31.88	$31.88	$31.88	$31.88	$31.61	4
2021-01-20	$31.46	$31.46	$31.46	$31.46	$31.20	32
2021-01-19	$30.96	$30.96	$30.96	$30.96	$30.70	269
2021-01-15	$30.87	$31.04	$30.87	$31.04	$30.78	115
2021-01-14	$31.36	$31.36	$31.36	$31.36	$31.10	154
2021-01-13	$31.80	$31.80	$31.80	$31.80	$31.54	68
2021-01-12	$31.98	$31.98	$31.98	$31.98	$31.71	756
2021-01-11	$30.89	$31.14	$30.89	$31.14	$30.88	577
2021-01-08	$31.53	$31.53	$31.18	$31.41	$31.15	3,345
2021-01-07	$31.90	$31.90	$31.90	$31.90	$31.63	56
2021-01-06	$31.31	$31.31	$31.28	$31.28	$31.02	700
2021-01-05	$31.10	$31.10	$31.07	$31.07	$30.81	475
2021-01-04	$30.49	$30.50	$30.31	$30.31	$30.06	4,033
2020-12-31	$29.54	$29.64	$29.54	$29.64	$29.39	132
2020-12-30	$28.89	$29.19	$28.88	$29.19	$28.94	1,667
2020-12-29	$28.58	$28.68	$28.58	$28.59	$28.35	416
2020-12-28	$28.83	$28.83	$28.79	$28.79	$28.55	567
2020-12-24	$28.45	$28.45	$28.31	$28.31	$28.07	174
2020-12-23	$28.40	$28.40	$28.40	$28.40	$28.17	10
2020-12-22	$28.28	$28.28	$28.28	$28.28	$28.04	84
2020-12-21	$28.39	$28.56	$28.39	$28.56	$28.32	476
2020-12-18	$28.25	$28.36	$28.25	$28.36	$28.12	2,270
2020-12-17	$28.70	$28.70	$28.70	$28.70	$28.22	22
2020-12-16	$28.40	$28.40	$28.40	$28.40	$27.93	8
2020-12-15	$28.47	$28.47	$28.47	$28.47	$28.00	150
2020-12-14	$28.18	$28.18	$28.18	$28.18	$27.71	266
2020-12-11	$27.78	$27.78	$27.78	$27.78	$27.32	20
2020-12-10	$28.19	$28.26	$28.19	$28.26	$27.79	157
2020-12-09	$28.31	$28.31	$28.01	$28.01	$27.55	1,252
2020-12-08	$28.56	$28.56	$28.56	$28.56	$28.09	215
2020-12-07	$28.62	$28.62	$28.60	$28.60	$28.12	215
2020-12-04	$28.79	$28.80	$28.73	$28.75	$28.28	565
2020-12-03	$28.55	$28.56	$28.47	$28.47	$28.00	702
2020-12-02	$28.51	$28.51	$28.51	$28.51	$28.04	9
2020-12-01	$28.38	$28.45	$28.38	$28.45	$27.98	717
2020-11-30	$27.99	$27.99	$27.78	$27.78	$27.32	2,726
2020-11-27	$27.94	$27.94	$27.94	$27.94	$27.48	321
2020-11-25	$27.61	$27.61	$27.61	$27.61	$27.15	264
2020-11-24	$27.93	$27.93	$27.93	$27.93	$27.47	24
2020-11-23	$28.08	$28.08	$27.98	$27.98	$27.52	300
2020-11-20	$27.85	$27.94	$27.85	$27.94	$27.48	669
2020-11-19	$27.66	$27.66	$27.66	$27.66	$27.20	300
2020-11-18	$27.54	$27.54	$27.54	$27.54	$27.09	143
2020-11-17	$27.63	$27.63	$27.63	$27.63	$27.17	70
2020-11-16	$27.81	$27.84	$27.72	$27.72	$27.27	733
2020-11-13	$27.42	$27.42	$27.42	$27.42	$26.97	371
2020-11-12	$27.48	$27.48	$27.48	$27.48	$27.03	126
2020-11-11	$27.49	$27.49	$27.44	$27.44	$26.99	100
2020-11-10	$27.55	$27.76	$27.55	$27.70	$27.24	1,243
2020-11-09	$28.01	$28.01	$28.01	$28.01	$27.55	304
2020-11-06	$27.61	$27.61	$27.42	$27.61	$27.15	1,200
2020-11-05	$27.73	$28.00	$27.73	$28.00	$27.54	107
2020-11-04	$27.39	$27.39	$27.39	$27.39	$26.94	7
2020-11-03	$26.75	$26.75	$26.75	$26.75	$26.30	20
2020-11-02	$26.52	$26.52	$26.52	$26.52	$26.08	370
2020-10-30	$26.29	$26.29	$26.29	$26.29	$25.85	2
2020-10-29	$26.37	$26.44	$26.37	$26.44	$26.00	500
2020-10-28	$26.13	$26.13	$26.13	$26.13	$25.69	1
2020-10-27	$26.23	$26.23	$26.23	$26.23	$25.80	26
2020-10-26	$26.02	$26.02	$26.02	$26.02	$25.58	44
2020-10-23	$26.52	$26.52	$26.52	$26.52	$26.08	32
2020-10-22	$26.70	$26.70	$26.70	$26.70	$26.26	300
2020-10-21	$27.00	$27.00	$27.00	$27.00	$26.55	300
2020-10-20	$26.89	$26.89	$26.89	$26.89	$26.44	1
2020-10-19	$26.49	$26.49	$26.49	$26.49	$26.05	1
2020-10-16	$26.81	$26.81	$26.81	$26.81	$26.36	70
2020-10-15	$26.59	$26.64	$26.59	$26.63	$26.19	285
2020-10-14	$26.79	$26.79	$26.67	$26.67	$26.23	1,384
2020-10-13	$26.89	$26.89	$26.89	$26.89	$26.44	300
2020-10-12	$26.92	$26.92	$26.84	$26.84	$26.39	165
2020-10-09	$26.30	$26.30	$26.30	$26.30	$25.86	40
2020-10-08	$26.23	$26.23	$26.23	$26.23	$25.79	40
2020-10-07	$26.09	$26.09	$26.09	$26.09	$25.66	110
2020-10-06	$25.94	$25.94	$25.90	$25.90	$25.47	300
2020-10-05	$25.77	$25.77	$25.77	$25.77	$25.34	300
2020-10-02	$25.73	$25.75	$25.62	$25.62	$25.20	1,000
2020-10-01	$25.79	$25.79	$25.79	$25.79	$25.36	400
2020-09-30	$25.51	$25.51	$25.38	$25.38	$24.95	400
2020-09-29	$25.31	$25.31	$25.31	$25.31	$24.89	66
2020-09-28	$25.10	$25.10	$25.10	$25.10	$24.68	7
2020-09-25	$24.96	$24.96	$24.96	$24.96	$24.55	50
2020-09-24	$24.92	$24.92	$24.92	$24.92	$24.51	19
2020-09-23	$25.33	$25.33	$25.33	$25.33	$24.91	118
2020-09-22	$25.45	$25.50	$25.39	$25.50	$25.08	888
2020-09-21	$25.77	$25.77	$25.77	$25.77	$25.34	8
2020-09-18	$25.97	$26.05	$25.91	$25.91	$25.48	1,975
2020-09-17	$25.58	$25.71	$25.58	$25.65	$25.22	499
2020-09-16	$25.89	$25.89	$25.74	$25.74	$25.31	241
2020-09-15	$25.92	$25.92	$25.92	$25.92	$25.49	0
2020-09-14	$25.48	$25.48	$25.48	$25.48	$25.06	0
2020-09-11	$25.20	$25.20	$25.20	$25.20	$24.78	218
2020-09-10	$25.00	$25.00	$24.90	$24.90	$24.48	218
2020-09-09	$25.34	$25.34	$25.28	$25.28	$24.86	205
2020-09-08	$25.31	$25.46	$25.31	$25.46	$25.03	4,003
2020-09-04	$26.16	$26.23	$26.16	$26.23	$25.80	171
2020-09-03	$26.34	$26.34	$26.34	$26.34	$25.90	200
2020-09-02	$26.80	$26.80	$26.52	$26.69	$26.25	340
2020-09-01	$26.66	$26.66	$26.66	$26.66	$26.22	4,138
2020-08-31	$26.27	$26.32	$26.27	$26.32	$25.88	4,138
2020-08-28	$26.52	$26.52	$26.52	$26.52	$26.08	199
2020-08-27	$25.77	$25.77	$25.77	$25.77	$25.35	199
2020-08-26	$25.81	$25.81	$25.66	$25.66	$25.23	140
2020-08-25	$25.89	$25.89	$25.89	$25.89	$25.46	55
2020-08-24	$25.98	$26.00	$25.79	$25.79	$25.36	7,000
2020-08-21	$25.60	$25.60	$25.60	$25.60	$25.17	253
2020-08-20	$25.54	$25.59	$25.54	$25.59	$25.17	253
2020-08-19	$25.79	$25.79	$25.70	$25.70	$25.27	817
2020-08-18	$26.08	$26.08	$26.08	$26.08	$25.65	20
2020-08-17	$26.05	$26.05	$26.05	$26.05	$25.62	1
2020-08-14	$25.32	$25.32	$25.32	$25.32	$24.90	3
2020-08-13	$25.09	$25.11	$25.09	$25.11	$24.70	100
2020-08-12	$25.23	$25.23	$25.21	$25.21	$24.79	160
2020-08-11	$25.31	$25.40	$25.26	$25.31	$24.89	1,101
2020-08-10	$25.55	$25.55	$25.55	$25.55	$25.13	0
2020-08-07	$25.41	$25.41	$25.41	$25.41	$24.98	1
2020-08-06	$25.89	$25.89	$25.89	$25.89	$25.47	1
2020-08-05	$25.83	$25.85	$25.83	$25.85	$25.43	551
2020-08-04	$25.18	$25.65	$25.18	$25.65	$25.22	705
2020-08-03	$25.71	$25.71	$25.60	$25.60	$25.18	348
2020-07-31	$25.11	$25.11	$24.87	$24.87	$24.46	582
2020-07-30	$24.76	$24.76	$24.76	$24.76	$24.35	1
2020-07-29	$24.94	$25.08	$24.94	$25.08	$24.66	666
2020-07-28	$24.27	$24.33	$24.26	$24.33	$23.93	580
2020-07-27	$24.33	$24.33	$24.33	$24.33	$23.93	100
2020-07-24	$24.27	$24.27	$23.94	$24.22	$23.82	4,182
2020-07-23	$25.03	$25.03	$25.03	$25.03	$24.61	100
2020-07-22	$25.04	$25.05	$25.04	$25.05	$24.64	100
2020-07-21	$25.06	$25.14	$25.05	$25.14	$24.72	550
2020-07-20	$25.11	$25.11	$25.11	$25.11	$24.69	100
2020-07-17	$24.38	$24.45	$24.38	$24.45	$24.04	1,146
2020-07-16	$24.38	$24.38	$24.38	$24.38	$23.97	0
2020-07-15	$25.75	$25.75	$25.65	$25.65	$25.22	2,000
2020-07-14	$25.69	$26.01	$25.69	$26.01	$25.58	100
2020-07-13	$26.18	$26.18	$25.86	$25.86	$25.43	200
2020-07-10	$25.39	$25.41	$25.35	$25.41	$24.98	2,079
2020-07-09	$25.80	$25.80	$25.61	$25.66	$25.24	1,066
2020-07-08	$25.50	$25.51	$25.50	$25.51	$25.08	100
2020-07-07	$24.93	$25.03	$24.78	$24.78	$24.37	2,800
2020-07-06	$25.12	$25.12	$25.12	$25.12	$24.70	100
2020-07-02	$22.79	$22.79	$22.79	$22.79	$22.41	0
2020-07-01	$22.19	$22.50	$22.19	$22.27	$21.90	900
2020-06-30	$21.84	$21.93	$21.84	$21.93	$21.57	221
2020-06-29	$21.69	$21.69	$21.65	$21.65	$21.29	160
2020-06-26	$21.64	$21.64	$21.58	$21.58	$21.22	100
2020-06-25	$21.26	$21.58	$21.26	$21.58	$21.22	100
2020-06-24	$21.55	$21.55	$21.55	$21.55	$21.19	33
2020-06-23	$21.76	$21.76	$21.76	$21.76	$21.39	1
2020-06-22	$21.57	$21.57	$21.57	$21.57	$21.21	5
2020-06-19	$21.24	$21.24	$21.24	$21.24	$20.89	4
2020-06-18	$21.02	$21.14	$21.02	$21.14	$20.79	400
2020-06-17	$21.04	$21.04	$21.04	$21.04	$20.69	2
2020-06-16	$20.82	$20.82	$20.82	$20.82	$20.47	4
2020-06-15	$20.76	$20.84	$20.76	$20.84	$20.49	100
2020-06-12	$20.74	$20.74	$20.74	$20.74	$20.39	30
2020-06-11	$20.65	$20.65	$20.58	$20.58	$20.23	360
2020-06-10	$21.04	$21.04	$21.04	$21.04	$20.69	0
2020-06-09	$20.91	$20.91	$20.91	$20.91	$20.56	0
2020-06-08	$20.86	$20.92	$20.86	$20.92	$20.57	2,006
2020-06-05	$20.89	$20.89	$20.89	$20.89	$20.54	0
2020-06-04	$20.53	$20.54	$20.53	$20.54	$20.20	200
2020-06-03	$20.75	$20.75	$20.75	$20.75	$20.41	103
2020-06-02	$20.47	$20.47	$20.47	$20.47	$20.13	0
2020-06-01	$20.45	$20.53	$20.45	$20.47	$20.13	1,612
2020-05-29	$19.78	$19.90	$19.65	$19.90	$19.57	5,688
2020-05-28	$19.68	$19.68	$19.68	$19.68	$19.35	0
2020-05-27	$19.65	$19.65	$19.65	$19.65	$19.32	0
2020-05-26	$19.90	$19.90	$19.90	$19.90	$19.57	0
2020-05-22	$19.79	$19.79	$19.79	$19.79	$19.46	0
2020-05-21	$20.00	$20.07	$19.98	$20.07	$19.73	1,301
2020-05-20	$20.42	$20.42	$20.42	$20.42	$20.08	0
2020-05-19	$20.35	$20.35	$20.35	$20.35	$20.01	141
2020-05-18	$20.42	$20.54	$20.33	$20.54	$20.20	2,501
2020-05-15	$20.04	$20.04	$20.04	$20.04	$19.71	0
2020-05-14	$20.40	$20.40	$20.40	$20.40	$20.06	1
2020-05-13	$20.24	$20.32	$20.24	$20.32	$19.98	654
2020-05-12	$20.42	$20.42	$20.42	$20.42	$20.08	0
2020-05-11	$20.33	$20.33	$20.33	$20.33	$19.99	0
2020-05-08	$20.33	$20.33	$20.33	$20.33	$19.99	5
2020-05-07	$20.07	$20.07	$20.07	$20.07	$19.74	0
2020-05-06	$19.51	$19.51	$19.51	$19.51	$19.19	74
2020-05-05	$19.24	$19.24	$19.24	$19.24	$18.92	0
2020-05-04	$19.18	$19.18	$19.18	$19.18	$18.87	0
2020-05-01	$19.87	$19.87	$19.87	$19.87	$19.54	0
2020-04-30	$20.05	$20.05	$19.87	$19.87	$19.54	1,100
2020-04-29	$19.92	$19.92	$19.92	$19.92	$19.59	0
2020-04-28	$19.88	$19.88	$19.88	$19.88	$19.55	50
2020-04-27	$19.74	$19.88	$19.74	$19.88	$19.55	950
2020-04-24	$19.81	$19.81	$19.81	$19.81	$19.48	0
2020-04-23	$19.89	$19.89	$19.81	$19.81	$19.48	1,357
2020-04-22	$19.84	$19.94	$19.84	$19.89	$19.56	235
2020-04-21	$19.81	$19.81	$19.81	$19.81	$19.48	1
2020-04-20	$19.65	$19.81	$19.64	$19.81	$19.48	394
2020-04-17	$19.92	$19.92	$19.80	$19.80	$19.47	119
2020-04-16	$19.45	$19.45	$19.45	$19.45	$19.13	2
2020-04-15	$19.83	$19.83	$19.83	$19.83	$19.50	0
2020-04-14	$19.81	$19.83	$19.72	$19.83	$19.50	400
2020-04-13	$19.53	$19.53	$19.42	$19.42	$19.09	664
2020-04-09	$19.78	$19.92	$19.70	$19.70	$19.37	2,025
2020-04-08	$19.78	$19.80	$19.58	$19.70	$19.37	4,637
2020-04-07	$19.89	$19.89	$19.45	$19.45	$19.13	1,532
2020-04-06	$19.37	$19.47	$19.33	$19.33	$19.00	29,521
2020-04-03	$19.21	$19.22	$19.08	$19.08	$18.76	1,012
2020-04-02	$18.95	$19.16	$18.94	$19.16	$18.84	550
2020-04-01	$18.57	$18.57	$18.57	$18.57	$18.26	163
2020-03-31	$18.94	$18.94	$18.94	$18.94	$18.63	85
2020-03-30	$18.69	$18.69	$18.69	$18.69	$18.38	101
2020-03-27	$19.01	$19.01	$18.69	$18.69	$18.38	994
2020-03-26	$19.25	$19.38	$19.18	$19.38	$19.06	3,728
2020-03-25	$19.15	$19.15	$19.15	$19.15	$18.83	300
2020-03-24	$18.80	$18.80	$18.80	$18.80	$18.49	2
2020-03-23	$18.17	$18.17	$18.17	$18.17	$17.87	10
2020-03-20	$18.51	$18.60	$18.04	$18.04	$17.74	402
2020-03-19	$18.61	$18.61	$18.61	$18.61	$18.30	0
2020-03-18	$18.47	$18.47	$18.47	$18.47	$18.17	50
2020-03-17	$19.22	$19.22	$19.22	$19.22	$18.90	81
2020-03-16	$18.47	$18.47	$18.47	$18.47	$18.16	30
2020-03-13	$20.40	$20.40	$20.40	$20.40	$20.06	90
2020-03-12	$19.92	$19.92	$19.41	$19.41	$19.09	1,347
2020-03-11	$21.04	$21.04	$20.95	$20.95	$20.60	285
2020-03-10	$21.78	$21.78	$21.78	$21.78	$21.42	320
2020-03-09	$20.80	$20.80	$20.80	$20.80	$20.46	352
2020-03-06	$21.45	$21.45	$21.45	$21.45	$21.09	300
2020-03-05	$21.84	$21.87	$21.84	$21.87	$21.51	504
2020-03-04	$21.68	$21.80	$21.68	$21.80	$21.44	400
2020-03-03	$21.37	$21.38	$21.37	$21.38	$21.03	422
2020-03-02	$21.38	$21.38	$21.34	$21.34	$20.99	654
2020-02-28	$20.21	$20.52	$20.21	$20.52	$20.18	9,833
2020-02-27	$21.05	$21.10	$21.05	$21.10	$20.75	338
2020-02-26	$21.23	$21.23	$21.10	$21.10	$20.75	252
2020-02-25	$21.35	$21.35	$21.11	$21.11	$20.76	644
2020-02-24	$21.09	$21.18	$20.98	$20.98	$20.63	4,954
2020-02-21	$21.33	$21.34	$21.33	$21.34	$20.98	400
2020-02-20	$21.22	$21.22	$21.19	$21.19	$20.84	400
2020-02-19	$21.11	$21.15	$21.11	$21.15	$20.80	2,950
2020-02-18	$21.04	$21.13	$21.00	$21.00	$20.65	1,560
2020-02-14	$20.59	$20.59	$20.58	$20.58	$20.24	406
2020-02-13	$20.43	$20.43	$20.43	$20.43	$20.09	323
2020-02-12	$20.84	$20.88	$20.84	$20.88	$20.53	424
2020-02-11	$20.69	$20.69	$20.58	$20.58	$20.24	649
2020-02-10	$20.34	$20.34	$20.34	$20.34	$20.00	360
2020-02-07	$19.95	$19.95	$19.93	$19.94	$19.61	915
2020-02-06	$20.14	$20.14	$19.95	$19.95	$19.62	600
2020-02-05	$20.12	$20.12	$19.93	$19.93	$19.60	975
2020-02-04	$19.83	$19.91	$19.83	$19.84	$19.51	1,767
2020-02-03	$18.98	$18.98	$18.86	$18.86	$18.55	1,375
2020-01-31	$19.04	$19.04	$19.04	$19.04	$18.72	440
2020-01-30	$19.09	$19.34	$19.09	$19.34	$19.02	155
2020-01-29	$19.63	$19.63	$19.63	$19.63	$19.30	0
2020-01-28	$19.53	$19.53	$19.51	$19.51	$19.19	564
2020-01-27	$19.27	$19.50	$19.27	$19.50	$19.17	1,770
2020-01-24	$20.65	$20.69	$20.53	$20.53	$20.19	690
2020-01-23	$20.64	$20.77	$20.64	$20.77	$20.42	2,190
2020-01-22	$21.25	$21.33	$21.25	$21.33	$20.97	1,706
2020-01-21	$21.30	$21.30	$21.22	$21.22	$20.87	1,613
2020-01-17	$21.78	$21.80	$21.78	$21.80	$21.44	659
2020-01-16	$21.69	$21.69	$21.69	$21.69	$21.33	96
2020-01-15	$21.68	$21.68	$21.65	$21.65	$21.29	917
2020-01-14	$21.81	$21.81	$21.72	$21.78	$21.42	4,075
2020-01-13	$21.81	$21.92	$21.81	$21.92	$21.56	1,789
2020-01-10	$21.49	$21.49	$21.45	$21.45	$21.09	479
2020-01-09	$21.45	$21.45	$21.45	$21.45	$21.09	202
2020-01-08	$21.19	$21.34	$21.19	$21.29	$20.94	950
2020-01-07	$21.34	$21.34	$21.34	$21.34	$20.98	41
2020-01-06	$21.29	$21.29	$21.24	$21.24	$20.89	302
2020-01-03	$21.15	$21.19	$21.15	$21.19	$20.83	208
2020-01-02	$21.33	$21.33	$21.33	$21.33	$20.98	300
2019-12-31	$20.99	$21.01	$20.99	$21.01	$20.66	509
2019-12-30	$20.77	$20.77	$20.73	$20.73	$20.39	1,095
2019-12-27	$20.53	$20.58	$20.48	$20.56	$20.22	5,003
2019-12-26	$20.49	$20.51	$20.47	$20.51	$20.17	2,665
2019-12-24	$20.29	$20.29	$20.29	$20.29	$19.95	103
2019-12-23	$20.17	$20.19	$20.11	$20.11	$19.78	3,221
2019-12-20	$20.46	$20.52	$20.30	$20.52	$20.18	8,021
2019-12-19	$20.58	$20.58	$20.30	$20.43	$20.09	9,100
2019-12-18	$20.67	$20.67	$20.40	$20.49	$20.15	34,555
2019-12-17	$20.95	$21.02	$20.95	$21.02	$20.30	252
2019-12-16	$20.69	$20.70	$20.69	$20.70	$19.99	550
2019-12-13	$20.65	$20.88	$20.45	$20.55	$19.84	5,478
2019-12-12	$20.35	$20.45	$20.35	$20.45	$19.75	1,050
2019-12-11	$20.19	$20.23	$20.19	$20.23	$19.54	500
2019-12-10	$20.23	$20.23	$20.23	$20.23	$19.53	0
2019-12-09	$20.09	$20.13	$20.05	$20.05	$19.36	2,505
2019-12-06	$20.22	$20.22	$20.22	$20.22	$19.53	199
2019-12-05	$20.02	$20.02	$20.02	$20.02	$19.33	0
2019-12-04	$19.88	$19.90	$19.88	$19.90	$19.22	100
2019-12-03	$19.58	$19.68	$19.58	$19.68	$19.01	746
2019-12-02	$19.75	$19.75	$19.75	$19.75	$19.07	410
2019-11-29	$19.77	$19.77	$19.77	$19.77	$19.09	50
2019-11-27	$20.00	$20.12	$20.00	$20.12	$19.43	804
2019-11-26	$20.01	$20.06	$20.01	$20.06	$19.37	13,807
2019-11-25	$19.95	$19.95	$19.89	$19.89	$19.21	1,200
2019-11-22	$19.80	$19.80	$19.80	$19.80	$19.12	50
2019-11-21	$20.02	$20.02	$20.02	$20.02	$19.34	0
2019-11-20	$20.03	$20.03	$20.03	$20.03	$19.35	105
2019-11-19	$20.09	$20.18	$20.08	$20.18	$19.49	301
2019-11-18	$19.97	$20.00	$19.97	$19.98	$19.29	801
2019-11-15	$20.00	$20.00	$19.98	$19.98	$19.30	151
2019-11-14	$20.14	$20.14	$20.14	$20.14	$19.45	50
2019-11-13	$20.03	$20.07	$19.97	$20.07	$19.38	4,855
2019-11-12	$20.17	$20.17	$20.09	$20.09	$19.41	202
2019-11-11	$20.22	$20.25	$20.22	$20.25	$19.56	600
2019-11-08	$20.59	$20.59	$20.59	$20.59	$19.88	33
2019-11-07	$20.79	$20.79	$20.71	$20.72	$20.01	655
2019-11-06	$20.60	$20.60	$20.51	$20.51	$19.80	210
2019-11-05	$20.59	$20.59	$20.59	$20.59	$19.88	25
2019-11-04	$20.41	$20.56	$20.41	$20.55	$19.85	2,123
2019-11-01	$20.27	$20.27	$20.27	$20.27	$19.57	141
2019-10-31	$19.90	$19.90	$19.90	$19.90	$19.22	0
2019-10-30	$19.83	$19.97	$19.83	$19.97	$19.29	650
2019-10-29	$19.99	$19.99	$19.99	$19.99	$19.31	20
2019-10-28	$20.17	$20.17	$20.17	$20.17	$19.48	40
2019-10-25	$20.03	$20.03	$19.99	$19.99	$19.31	350
2019-10-24	$19.81	$19.81	$19.81	$19.81	$19.13	50
2019-10-23	$19.85	$19.93	$19.85	$19.93	$19.24	673
2019-10-22	$19.89	$19.92	$19.89	$19.92	$19.24	300
2019-10-21	$19.91	$19.92	$19.91	$19.92	$19.23	347
2019-10-18	$19.82	$19.82	$19.76	$19.76	$19.08	988
2019-10-17	$20.13	$20.13	$20.10	$20.10	$19.41	125
2019-10-16	$20.00	$20.04	$20.00	$20.04	$19.36	1,007
2019-10-15	$20.18	$20.21	$20.18	$20.19	$19.50	442
2019-10-14	$20.29	$20.29	$20.25	$20.25	$19.56	177
2019-10-11	$20.11	$20.11	$20.11	$20.11	$19.42	2
2019-10-10	$19.83	$19.84	$19.83	$19.84	$19.17	200
2019-10-09	$19.45	$19.55	$19.44	$19.48	$18.81	1,110
2019-10-08	$19.21	$19.23	$19.21	$19.23	$18.57	500
2019-10-07	$19.46	$19.46	$19.43	$19.43	$18.77	536
2019-10-04	$19.32	$19.40	$19.32	$19.40	$18.74	400
2019-10-03	$19.24	$19.41	$19.24	$19.37	$18.71	4,165
2019-10-02	$19.18	$19.18	$19.18	$19.18	$18.52	300
2019-10-01	$19.35	$19.35	$19.21	$19.21	$18.55	1,427
2019-09-30	$19.35	$19.35	$19.32	$19.32	$18.66	1,102
2019-09-27	$19.36	$19.36	$19.36	$19.36	$18.70	300
2019-09-26	$19.59	$19.59	$19.54	$19.54	$18.87	1,908
2019-09-25	$19.76	$19.76	$19.76	$19.76	$19.08	380
2019-09-24	$19.88	$19.88	$19.88	$19.88	$19.20	0
2019-09-23	$19.77	$19.85	$19.77	$19.83	$19.15	1,864
2019-09-20	$19.96	$19.96	$19.96	$19.96	$19.27	85
2019-09-19	$20.08	$20.10	$20.08	$20.09	$19.41	1,811
2019-09-18	$20.03	$20.03	$20.03	$20.03	$19.34	0
2019-09-17	$20.00	$20.03	$19.97	$20.00	$19.32	1,950
2019-09-16	$20.30	$20.30	$20.27	$20.27	$19.58	500
2019-09-13	$20.52	$20.52	$20.52	$20.52	$19.82	331
2019-09-12	$20.43	$20.43	$20.34	$20.34	$19.64	155
2019-09-11	$20.00	$20.12	$20.00	$20.12	$19.43	994
2019-09-10	$20.28	$20.29	$20.28	$20.29	$19.60	100
2019-09-09	$20.28	$20.28	$20.28	$20.28	$19.59	500
2019-09-06	$20.25	$20.25	$20.25	$20.25	$19.55	100
2019-09-05	$20.01	$20.10	$20.01	$20.10	$19.41	500
2019-09-04	$19.77	$19.77	$19.77	$19.77	$19.10	100
2019-09-03	$19.49	$19.54	$19.48	$19.51	$18.84	500
2019-08-30	$19.42	$19.42	$19.42	$19.42	$18.76	100
2019-08-29	$19.51	$19.55	$19.51	$19.55	$18.88	8,331
2019-08-28	$19.33	$19.39	$19.17	$19.38	$18.71	3,387
2019-08-27	$19.51	$19.53	$19.35	$19.35	$18.69	25,970
2019-08-26	$19.28	$19.28	$19.28	$19.28	$18.62	1
2019-08-23	$19.20	$19.20	$19.20	$19.20	$18.54	300
2019-08-22	$19.47	$19.47	$19.47	$19.47	$18.80	0
2019-08-21	$19.60	$19.60	$19.60	$19.60	$18.93	0
2019-08-20	$19.45	$19.45	$19.45	$19.45	$18.79	0
2019-08-19	$19.44	$19.49	$19.42	$19.42	$18.76	916
2019-08-16	$19.20	$19.24	$19.20	$19.24	$18.58	201
2019-08-15	$18.85	$18.93	$18.84	$18.93	$18.28	5,874
2019-08-14	$19.02	$19.03	$18.92	$18.92	$18.27	1,200
2019-08-13	$19.19	$19.19	$19.19	$19.19	$18.53	206
2019-08-12	$18.69	$18.69	$18.69	$18.69	$18.05	800
2019-08-09	$18.75	$18.75	$18.60	$18.60	$17.96	400
2019-08-08	$18.81	$18.85	$18.75	$18.85	$18.21	1,661
2019-08-07	$18.71	$18.71	$18.71	$18.71	$18.07	1
2019-08-06	$18.60	$18.66	$18.60	$18.66	$18.02	530
2019-08-05	$18.58	$18.58	$18.38	$18.38	$17.75	2,160
2019-08-02	$19.51	$19.52	$19.34	$19.34	$18.68	1,673
2019-08-01	$20.00	$20.00	$19.28	$19.28	$18.62	540
2019-07-31	$20.17	$20.17	$20.00	$20.00	$19.32	200
2019-07-30	$20.12	$20.12	$20.11	$20.12	$19.43	1,090
2019-07-29	$20.32	$20.32	$20.32	$20.32	$19.63	210
2019-07-26	$20.27	$20.35	$20.27	$20.28	$19.59	18,462
2019-07-25	$20.08	$20.08	$20.08	$20.08	$19.39	0
2019-07-24	$20.07	$20.07	$20.07	$20.07	$19.38	0
2019-07-23	$19.96	$19.96	$19.96	$19.96	$19.28	0
2019-07-22	$19.83	$19.83	$19.83	$19.83	$19.15	5
2019-07-19	$19.88	$19.88	$19.88	$19.88	$19.20	0
2019-07-18	$19.87	$19.87	$19.87	$19.87	$19.19	49
2019-07-17	$19.90	$19.90	$19.90	$19.90	$19.22	0
2019-07-16	$19.91	$19.95	$19.91	$19.95	$19.27	475
2019-07-15	$19.92	$20.06	$19.92	$20.06	$19.38	620
2019-07-12	$19.80	$19.80	$19.79	$19.79	$19.11	400
2019-07-11	$19.76	$19.76	$19.76	$19.76	$19.08	0
2019-07-10	$19.80	$19.80	$19.80	$19.80	$19.12	951
2019-07-09	$19.91	$19.91	$19.83	$19.83	$19.15	650
2019-07-08	$19.79	$19.82	$19.79	$19.82	$19.14	500
2019-07-05	$20.13	$20.13	$20.13	$20.13	$19.44	76
2019-07-03	$20.40	$20.40	$20.37	$20.39	$19.69	700
2019-07-02	$20.44	$20.51	$20.44	$20.51	$19.80	639
2019-07-01	$20.64	$20.64	$20.56	$20.56	$19.85	1,057
2019-06-28	$20.04	$20.04	$20.04	$20.04	$19.36	0
2019-06-27	$20.00	$20.01	$20.00	$20.01	$19.32	451
2019-06-26	$19.82	$19.82	$19.82	$19.82	$19.14	0
2019-06-25	$19.71	$19.71	$19.71	$19.71	$19.04	70
2019-06-24	$20.07	$20.07	$20.07	$20.07	$19.38	351
2019-06-21	$19.96	$19.96	$19.96	$19.96	$19.28	26
2019-06-20	$20.04	$20.04	$20.04	$20.04	$19.36	1
2019-06-19	$19.43	$19.43	$19.43	$19.43	$18.76	0
2019-06-18	$19.42	$19.42	$19.42	$19.42	$18.75	0
2019-06-17	$18.97	$18.97	$18.97	$18.97	$18.32	0
2019-06-14	$18.77	$18.77	$18.77	$18.77	$18.12	0
2019-06-13	$19.11	$19.12	$19.01	$19.01	$18.36	1,164
2019-06-12	$19.07	$19.10	$18.97	$18.97	$18.32	7,027
2019-06-11	$19.23	$19.28	$19.17	$19.17	$18.51	16,606
2019-06-10	$18.68	$18.68	$18.66	$18.66	$18.02	600
2019-06-07	$18.58	$18.60	$18.56	$18.60	$17.96	966
2019-06-06	$18.48	$18.52	$18.48	$18.48	$17.85	1,524
2019-06-05	$18.62	$18.62	$18.62	$18.62	$17.98	300
2019-06-04	$18.70	$18.74	$18.70	$18.72	$18.08	5,320
2019-06-03	$18.90	$18.90	$18.90	$18.90	$18.26	0
2019-05-31	$18.70	$18.70	$18.70	$18.70	$18.06	700
2019-05-30	$18.77	$18.77	$18.77	$18.77	$18.13	0
2019-05-29	$18.73	$18.90	$18.73	$18.90	$18.25	12,867
2019-05-28	$18.71	$18.91	$18.66	$18.66	$18.02	190,897
2019-05-24	$18.40	$18.40	$18.40	$18.40	$17.77	301
2019-05-23	$18.50	$18.56	$18.50	$18.52	$17.89	3,756
2019-05-22	$18.80	$18.86	$18.79	$18.79	$18.15	1,199
2019-05-21	$18.79	$18.79	$18.59	$18.66	$18.02	2,340
2019-05-20	$18.49	$18.49	$18.45	$18.45	$17.82	6,054
2019-05-17	$18.82	$18.82	$18.70	$18.70	$18.06	2,910
2019-05-16	$19.53	$19.53	$19.30	$19.30	$18.64	810
2019-05-15	$18.81	$18.94	$18.81	$18.94	$18.30	500
2019-05-14	$18.72	$18.83	$18.72	$18.83	$18.19	713
2019-05-13	$18.32	$18.32	$18.21	$18.21	$17.59	706
2019-05-10	$18.97	$19.08	$18.71	$19.06	$18.41	17,104
2019-05-09	$18.39	$18.95	$18.39	$18.83	$18.19	10,982
2019-05-08	$18.91	$19.22	$18.91	$18.95	$18.30	34,151
2019-05-07	$19.39	$19.39	$18.97	$19.09	$18.44	32,452
2019-05-06	$19.66	$19.76	$19.66	$19.76	$19.08	1,123
2019-05-03	$20.69	$20.87	$20.68	$20.76	$20.05	9,443
2019-05-02	$20.61	$20.64	$20.45	$20.45	$19.75	9,589
2019-05-01	$20.57	$20.83	$20.57	$20.58	$19.87	24,069
2019-04-30	$20.60	$20.62	$20.47	$20.57	$19.87	78,602
2019-04-29	$20.69	$20.69	$20.12	$20.30	$19.61	639,448
2019-04-26	$20.72	$20.72	$20.72	$20.72	$20.01	117
2019-04-25	$20.60	$20.65	$20.60	$20.65	$19.94	252
2019-04-24	$21.13	$21.13	$21.13	$21.13	$20.41	19
2019-04-23	$21.21	$21.31	$21.10	$21.30	$20.57	34,789
2019-04-22	$21.47	$21.47	$21.41	$21.41	$20.68	2,401
2019-04-18	$21.57	$21.70	$21.57	$21.68	$20.94	616
2019-04-17	$21.84	$21.89	$21.81	$21.81	$21.06	1,787
2019-04-16	$21.66	$21.66	$21.61	$21.61	$20.87	1,837
2019-04-15	$21.08	$21.08	$21.00	$21.03	$20.31	1,175
2019-04-12	$21.34	$21.53	$21.34	$21.48	$20.74	21,455
2019-04-11	$21.50	$21.50	$21.00	$21.09	$20.37	9,419
2019-04-10	$21.56	$21.80	$21.53	$21.67	$20.93	10,416
2019-04-09	$21.74	$21.74	$21.61	$21.61	$20.87	1,265
2019-04-08	$21.80	$21.82	$21.70	$21.79	$21.05	13,665
2019-04-05	$21.90	$21.98	$21.87	$21.93	$21.18	3,155
2019-04-04	$21.66	$21.77	$21.52	$21.77	$21.02	10,828
2019-04-03	$21.37	$21.55	$21.37	$21.49	$20.75	878
2019-04-02	$21.02	$21.21	$20.98	$21.05	$20.33	25,490
2019-04-01	$21.28	$21.33	$21.23	$21.33	$20.60	1,437
2019-03-29	$20.70	$20.70	$20.57	$20.57	$19.87	1,788
2019-03-28	$19.88	$19.91	$19.75	$19.89	$19.21	18,640
2019-03-27	$20.21	$20.21	$19.79	$19.85	$19.17	167,524
2019-03-26	$19.89	$20.61	$19.86	$20.60	$19.90	1,164,893
2019-03-25	$20.00	$20.00	$20.00	$20.00	$19.31	1,000
2019-03-22	$20.10	$20.10	$20.10	$20.10	$19.41	15,194
2019-03-21	$20.52	$20.54	$20.52	$20.54	$19.84	570
2019-03-20	$20.33	$20.56	$20.33	$20.45	$19.75	1,141
2019-03-19	$20.42	$20.42	$20.42	$20.42	$19.72	1
2019-03-18	$20.51	$20.53	$20.51	$20.53	$19.83	601
2019-03-15	$19.94	$20.01	$19.94	$20.01	$19.32	1,404
2019-03-14	$19.71	$19.74	$19.66	$19.71	$19.04	1,334
2019-03-13	$19.88	$19.92	$19.88	$19.92	$19.24	2,221
2019-03-12	$20.12	$20.12	$20.09	$20.12	$19.43	604
2019-03-11	$19.97	$20.18	$19.97	$20.11	$19.42	6,898
2019-03-08	$19.31	$19.52	$19.27	$19.31	$18.65	78,461
2019-03-07	$20.00	$20.76	$19.71	$20.76	$20.05	574,010
2019-03-06	$20.75	$20.75	$20.39	$20.39	$19.69	871
2019-03-05	$21.05	$22.28	$20.53	$21.07	$20.34	12,749
2019-03-04	$20.19	$20.44	$20.17	$20.44	$19.74	51,231
2019-03-01	$20.07	$20.07	$20.01	$20.05	$19.36	3,264
2019-02-28	$19.57	$19.58	$19.55	$19.57	$18.90	16,100
2019-02-27	$19.58	$19.72	$19.58	$19.72	$19.05	510
2019-02-26	$19.91	$19.91	$19.90	$19.90	$19.22	200
2019-02-25	$20.09	$20.09	$19.85	$20.00	$19.32	3,100
2019-02-22	$18.93	$19.01	$18.93	$19.01	$18.36	125
2019-02-21	$18.45	$18.46	$18.45	$18.46	$17.83	1,004
2019-02-20	$18.67	$18.67	$18.67	$18.67	$18.03	3
2019-02-19	$18.67	$18.68	$18.61	$18.61	$17.97	1,080
2019-02-15	$18.07	$18.07	$18.07	$18.07	$17.45	0
2019-02-14	$18.20	$18.20	$18.20	$18.20	$17.58	200
2019-02-13	$18.06	$18.20	$18.06	$18.20	$17.58	615
2019-02-12	$17.79	$17.85	$17.79	$17.85	$17.24	199
2019-02-11	$17.73	$17.73	$17.73	$17.73	$17.13	0
2019-02-08	$17.30	$17.30	$17.30	$17.30	$16.71	0
2019-02-07	$17.42	$17.53	$17.32	$17.32	$16.73	1,400
2019-02-06	$17.49	$17.49	$17.49	$17.49	$16.89	0
2019-02-05	$17.61	$17.61	$17.61	$17.61	$17.01	2
2019-02-04	$17.53	$17.53	$17.47	$17.49	$16.89	204
2019-02-01	$17.50	$17.50	$17.50	$17.50	$16.90	3
2019-01-31	$17.34	$17.53	$17.34	$17.53	$16.93	385
2019-01-30	$17.31	$17.31	$17.31	$17.31	$16.72	0
2019-01-29	$17.14	$17.14	$17.14	$17.14	$16.55	200
2019-01-28	$17.11	$17.11	$17.11	$17.11	$16.53	200
2019-01-25	$17.24	$17.24	$17.24	$17.24	$16.65	25
2019-01-24	$16.96	$16.96	$16.96	$16.96	$16.38	100
2019-01-23	$16.98	$16.98	$16.98	$16.98	$16.40	0
2019-01-22	$16.67	$16.67	$16.67	$16.67	$16.10	0
2019-01-18	$16.95	$16.98	$16.95	$16.98	$16.40	190
2019-01-17	$16.91	$16.91	$16.91	$16.91	$16.33	0
2019-01-16	$16.82	$16.91	$16.82	$16.91	$16.33	100
2019-01-15	$16.78	$16.78	$16.78	$16.78	$16.21	2
2019-01-14	$16.51	$16.51	$16.51	$16.51	$15.94	25
2019-01-11	$16.65	$16.65	$16.65	$16.65	$16.08	0
2019-01-10	$16.54	$16.54	$16.54	$16.54	$15.98	1
2019-01-09	$16.55	$16.55	$16.54	$16.54	$15.98	288
2019-01-08	$16.28	$16.28	$16.21	$16.21	$15.65	290
2019-01-07	$16.24	$16.24	$16.24	$16.24	$15.68	200
2019-01-04	$16.02	$16.26	$16.02	$16.26	$15.71	381
2019-01-03	$15.60	$15.60	$15.60	$15.60	$15.07	25
2019-01-02	$15.77	$15.77	$15.77	$15.77	$15.23	200
2018-12-31	$15.84	$15.84	$15.84	$15.84	$15.30	1
2018-12-28	$15.88	$15.88	$15.88	$15.88	$15.34	4
2018-12-27	$15.75	$15.75	$15.75	$15.75	$15.21	6
2018-12-26	$15.87	$15.87	$15.66	$15.85	$15.31	3,209
2018-12-24	$15.72	$15.74	$15.70	$15.71	$15.17	3,880
2018-12-21	$15.62	$15.62	$15.62	$15.62	$15.09	300
2018-12-20	$15.93	$15.97	$15.93	$15.97	$15.43	100
2018-12-19	$16.24	$16.28	$15.80	$16.02	$15.47	58,991
2018-12-18	$16.61	$16.61	$16.58	$16.58	$15.84	601
2018-12-17	$16.60	$16.60	$16.48	$16.54	$15.81	5,420
2018-12-14	$16.74	$16.74	$16.72	$16.72	$15.98	400
2018-12-13	$16.95	$17.00	$16.93	$17.00	$16.25	607
2018-12-12	$16.83	$16.83	$16.83	$16.83	$16.08	615
2018-12-11	$16.61	$16.75	$16.61	$16.75	$16.01	710
2018-12-10	$16.41	$16.61	$16.32	$16.61	$15.87	1,031
2018-12-07	$16.62	$16.62	$16.62	$16.62	$15.88	300
2018-12-06	$16.65	$16.65	$16.65	$16.65	$15.91	125
2018-12-04	$17.07	$17.07	$17.02	$17.02	$16.27	400
2018-12-03	$16.57	$16.57	$16.57	$16.57	$15.84	15
2018-11-30	$16.50	$16.57	$16.49	$16.57	$15.84	1,847
2018-11-29	$16.37	$16.42	$16.37	$16.41	$15.68	722
2018-11-28	$16.51	$16.72	$16.51	$16.72	$15.98	400
2018-11-27	$16.35	$16.35	$16.35	$16.35	$15.63	300
2018-11-26	$16.43	$16.43	$16.43	$16.43	$15.70	303
2018-11-23	$16.36	$16.36	$16.36	$16.36	$15.63	300
2018-11-21	$16.86	$16.86	$16.86	$16.86	$16.11	300
2018-11-20	$16.56	$16.56	$16.56	$16.56	$15.83	300
2018-11-19	$17.02	$17.02	$17.02	$17.02	$16.27	300
2018-11-16	$17.09	$17.15	$17.09	$17.15	$16.39	400
2018-11-15	$16.80	$16.90	$16.80	$16.90	$16.15	500
2018-11-14	$16.65	$16.65	$16.60	$16.62	$15.88	800
2018-11-13	$16.88	$16.88	$16.88	$16.88	$16.13	200
2018-11-12	$16.56	$16.56	$16.39	$16.39	$15.66	457
2018-11-09	$16.26	$16.36	$16.26	$16.36	$15.63	700
2018-11-08	$16.76	$16.76	$16.61	$16.64	$15.90	1,085
2018-11-07	$16.96	$17.11	$16.96	$17.11	$16.35	1,071
2018-11-06	$16.96	$16.96	$16.96	$16.96	$16.21	201
2018-11-05	$16.98	$16.98	$16.96	$16.98	$16.23	702
2018-11-02	$17.05	$17.09	$17.05	$17.09	$16.33	2,202
2018-11-01	$17.02	$17.10	$17.02	$17.10	$16.34	1,901
2018-10-31	$16.53	$16.58	$16.53	$16.58	$15.84	700
2018-10-30	$16.04	$16.06	$16.04	$16.06	$15.35	328
2018-10-29	$16.20	$16.20	$16.03	$16.03	$15.32	1,388
2018-10-26	$16.59	$16.60	$16.59	$16.60	$15.86	300
2018-10-25	$16.76	$16.76	$16.76	$16.76	$16.02	650
2018-10-24	$16.65	$16.65	$16.43	$16.43	$15.70	700
2018-10-23	$16.69	$16.69	$16.69	$16.69	$15.95	300
2018-10-22	$17.06	$17.06	$17.03	$17.03	$16.27	1,401
2018-10-19	$16.45	$16.46	$16.43	$16.43	$15.70	1,200
2018-10-18	$15.77	$15.77	$15.77	$15.77	$15.07	320
2018-10-17	$16.75	$16.75	$16.75	$16.75	$16.01	0
2018-10-16	$16.75	$16.75	$16.75	$16.75	$16.01	15
2018-10-15	$16.75	$16.75	$16.75	$16.75	$16.01	0
2018-10-12	$16.75	$16.75	$16.75	$16.75	$16.01	83
2018-10-11	$16.75	$16.75	$16.75	$16.75	$16.01	103
2018-10-10	$16.99	$16.99	$16.75	$16.75	$16.01	303
2018-10-09	$17.11	$17.11	$17.11	$17.11	$16.35	495
2018-10-08	$17.11	$17.21	$17.11	$17.21	$16.45	402
2018-10-05	$17.45	$17.45	$17.36	$17.37	$16.60	653
2018-10-04	$17.30	$17.30	$17.30	$17.30	$16.53	300
2018-10-03	$17.80	$17.80	$17.80	$17.80	$17.01	0
2018-10-02	$17.80	$17.80	$17.80	$17.80	$17.01	200
2018-10-01	$18.07	$18.07	$18.07	$18.07	$17.27	220
2018-09-28	$18.15	$18.15	$18.10	$18.10	$17.30	769
2018-09-27	$18.11	$18.11	$18.11	$18.11	$17.30	0
2018-09-26	$18.20	$18.20	$18.11	$18.11	$17.30	582
2018-09-25	$17.90	$17.90	$17.88	$17.88	$17.09	476
2018-09-24	$17.86	$17.86	$17.86	$17.86	$17.07	196
2018-09-21	$17.99	$17.99	$17.99	$17.99	$17.19	300
2018-09-20	$17.59	$17.59	$17.59	$17.59	$16.81	203
2018-09-19	$17.74	$17.74	$17.74	$17.74	$16.95	200
2018-09-18	$17.20	$17.20	$17.20	$17.20	$16.44	100
2018-09-17	$17.06	$17.06	$16.80	$17.01	$16.25	5,100
2018-09-14	$17.17	$17.17	$17.17	$17.17	$16.41	332
2018-09-13	$17.19	$17.19	$17.19	$17.19	$16.43	100
2018-09-12	$16.93	$17.10	$16.93	$17.10	$16.34	787
2018-09-11	$16.96	$16.96	$16.92	$16.93	$16.18	1,400
2018-09-10	$17.07	$17.09	$17.07	$17.09	$16.33	1,400
2018-09-07	$17.21	$17.29	$17.21	$17.25	$16.49	1,049
2018-09-06	$17.35	$17.35	$17.35	$17.35	$16.58	1,383
2018-09-05	$17.37	$17.38	$17.37	$17.38	$16.61	444
2018-09-04	$17.68	$17.69	$17.68	$17.69	$16.91	401
2018-08-31	$17.50	$17.50	$17.50	$17.50	$16.72	180
2018-08-30	$17.50	$17.50	$17.50	$17.50	$16.72	300
2018-08-29	$17.85	$17.85	$17.85	$17.85	$17.06	304
2018-08-28	$17.99	$17.99	$17.99	$17.99	$17.19	625
2018-08-27	$18.17	$18.17	$18.17	$18.17	$17.36	302
2018-08-24	$17.59	$17.59	$17.58	$17.58	$16.80	430
2018-08-23	$17.28	$17.28	$17.28	$17.28	$16.51	200
2018-08-22	$17.55	$17.55	$17.55	$17.55	$16.77	2
2018-08-21	$17.53	$17.55	$17.52	$17.55	$16.77	574
2018-08-20	$17.20	$17.20	$17.20	$17.20	$16.44	131
2018-08-17	$17.03	$17.08	$16.99	$17.07	$16.31	1,930
2018-08-16	$17.16	$17.16	$17.16	$17.16	$16.40	300
2018-08-15	$17.18	$17.18	$17.04	$17.04	$16.28	2,572
2018-08-14	$17.67	$17.67	$17.67	$17.67	$16.89	101
2018-08-13	$17.84	$17.84	$17.73	$17.73	$16.94	960
2018-08-10	$17.92	$17.93	$17.92	$17.93	$17.14	427
2018-08-09	$18.09	$18.09	$18.06	$18.07	$17.27	3,571
2018-08-08	$17.60	$17.60	$17.58	$17.58	$16.80	1,103
2018-08-07	$17.84	$17.84	$17.84	$17.84	$17.05	110
2018-08-06	$17.25	$17.25	$17.25	$17.25	$16.48	473
2018-08-03	$17.62	$17.71	$17.45	$17.59	$16.81	3,600
2018-08-02	$17.64	$17.71	$17.64	$17.71	$16.92	351
2018-08-01	$18.16	$18.17	$18.12	$18.12	$17.32	600
2018-07-31	$18.60	$18.69	$18.60	$18.61	$17.78	4,520
2018-07-30	$18.56	$18.56	$18.56	$18.56	$17.73	0
2018-07-27	$18.56	$18.56	$18.56	$18.56	$17.73	100
2018-07-26	$18.63	$18.63	$18.63	$18.63	$17.80	281
2018-07-25	$19.01	$19.01	$19.01	$19.01	$18.17	600
2018-07-24	$18.92	$18.93	$18.89	$18.93	$18.09	1,795
2018-07-23	$18.55	$18.55	$18.47	$18.55	$17.73	3,600
2018-07-20	$18.31	$18.49	$18.31	$18.49	$17.67	300
2018-07-19	$18.17	$18.17	$18.10	$18.10	$17.30	884
2018-07-18	$18.48	$18.48	$18.48	$18.48	$17.66	3
2018-07-17	$18.43	$18.48	$18.43	$18.48	$17.66	434
2018-07-16	$18.65	$18.65	$18.48	$18.48	$17.66	564
2018-07-13	$18.77	$18.88	$18.62	$18.88	$18.04	13,101
2018-07-12	$18.67	$18.67	$18.67	$18.67	$17.84	0
2018-07-11	$18.67	$18.67	$18.67	$18.67	$17.84	51
2018-07-10	$18.76	$18.76	$18.66	$18.67	$17.84	540,986
2018-07-09	$18.75	$18.75	$18.75	$18.75	$17.92	300
2018-07-06	$18.00	$18.00	$18.00	$18.00	$17.21	9
2018-07-05	$18.00	$18.00	$18.00	$18.00	$17.21	481
2018-07-03	$18.94	$18.94	$18.94	$18.94	$18.10	11
2018-07-02	$18.94	$18.94	$18.94	$18.94	$18.10	0
2018-06-29	$18.94	$18.94	$18.94	$18.94	$18.10	172
2018-06-28	$18.45	$18.54	$18.45	$18.54	$17.72	4,632
2018-06-27	$18.69	$18.69	$18.69	$18.69	$17.86	261
2018-06-26	$19.37	$19.37	$19.37	$19.37	$18.51	0
2018-06-25	$19.52	$19.52	$19.37	$19.37	$18.51	7,435
2018-06-22	$19.92	$19.93	$19.87	$19.87	$18.99	1,075
2018-06-21	$19.84	$19.85	$19.76	$19.76	$18.88	802
2018-06-20	$20.03	$20.03	$20.03	$20.03	$19.14	312
2018-06-19	$19.76	$19.86	$19.76	$19.86	$18.98	690
2018-06-18	$20.61	$20.63	$20.52	$20.52	$19.61	4,600
2018-06-15	$20.74	$20.76	$20.72	$20.73	$19.81	1,037
2018-06-14	$20.87	$20.87	$20.87	$20.87	$19.94	100
2018-06-13	$20.87	$20.87	$20.87	$20.87	$19.94	0
2018-06-12	$20.87	$20.87	$20.87	$20.87	$19.94	0
2018-06-11	$20.87	$20.87	$20.87	$20.87	$19.94	300
2018-06-08	$20.84	$20.84	$20.84	$20.84	$19.92	303
2018-06-07	$21.15	$21.15	$21.15	$21.15	$20.21	305
2018-06-06	$20.87	$20.87	$20.87	$20.87	$19.94	7
2018-06-05	$20.87	$20.87	$20.87	$20.87	$19.94	4
2018-06-04	$20.87	$20.87	$20.87	$20.87	$19.94	0
2018-06-01	$20.87	$20.87	$20.87	$20.87	$19.94	0
2018-05-31	$20.87	$20.87	$20.87	$20.87	$19.94	421
2018-05-30	$21.01	$21.01	$21.01	$21.01	$20.08	71
2018-05-29	$21.01	$21.01	$21.01	$21.01	$20.08	2
2018-05-25	$21.01	$21.01	$21.01	$21.01	$20.08	1
2018-05-24	$21.00	$21.02	$21.00	$21.01	$20.08	6,838
2018-05-23	$20.99	$20.99	$20.98	$20.98	$20.05	447
2018-05-22	$21.49	$21.49	$21.49	$21.49	$20.54	0
2018-05-21	$21.46	$21.54	$21.46	$21.49	$20.54	6,043
2018-05-18	$21.09	$21.09	$21.09	$21.09	$20.15	61
2018-05-17	$21.09	$21.09	$21.09	$21.09	$20.15	200
2018-05-16	$21.26	$21.26	$21.26	$21.26	$20.32	2
2018-05-15	$21.26	$21.26	$21.26	$21.26	$20.32	200
2018-05-14	$21.21	$21.21	$21.21	$21.21	$20.27	0
2018-05-11	$21.21	$21.21	$21.21	$21.21	$20.27	200
2018-05-10	$21.07	$21.07	$21.07	$21.07	$20.14	11
2018-05-09	$21.07	$21.07	$21.07	$21.07	$20.14	100
2018-05-08	$21.04	$21.04	$21.04	$21.04	$20.11	100
2018-05-07	$20.87	$20.87	$20.80	$20.80	$19.88	311
2018-05-04	$20.64	$20.64	$20.64	$20.64	$19.72	200
2018-05-03	$20.55	$20.55	$20.55	$20.55	$19.64	1
2018-05-02	$20.52	$20.55	$20.52	$20.55	$19.64	575
2018-05-01	$20.50	$20.50	$20.50	$20.50	$19.59	100
2018-04-30	$20.64	$20.64	$20.60	$20.60	$19.69	200
2018-04-27	$20.49	$20.58	$20.49	$20.58	$19.67	300
2018-04-26	$20.62	$20.66	$20.62	$20.66	$19.74	300
2018-04-25	$20.88	$20.88	$20.88	$20.88	$19.95	140
2018-04-24	$20.97	$20.97	$20.97	$20.97	$20.04	101
2018-04-23	$20.56	$20.56	$20.56	$20.56	$19.65	5,001
2018-04-20	$20.55	$20.59	$20.37	$20.37	$19.46	2,800
2018-04-19	$20.80	$20.80	$20.80	$20.80	$19.88	225
2018-04-18	$20.63	$20.63	$20.62	$20.62	$19.70	201
2018-04-17	$20.76	$20.76	$20.76	$20.76	$19.84	1
2018-04-16	$20.77	$20.77	$20.76	$20.76	$19.84	421
2018-04-13	$20.99	$20.99	$20.99	$20.99	$20.06	1
2018-04-12	$20.99	$20.99	$20.99	$20.99	$20.06	1
2018-04-11	$20.99	$20.99	$20.99	$20.99	$20.06	0
2018-04-10	$20.99	$20.99	$20.99	$20.99	$20.06	0
2018-04-09	$20.99	$20.99	$20.99	$20.99	$20.06	0
2018-04-06	$20.99	$20.99	$20.99	$20.99	$20.06	200
2018-04-05	$21.31	$21.43	$20.67	$20.67	$19.75	23,617
2018-04-04	$20.91	$20.92	$20.90	$20.90	$19.97	2,701
2018-04-03	$21.10	$21.10	$21.10	$21.10	$20.17	1
2018-04-02	$21.10	$21.10	$21.10	$21.10	$20.17	0
2018-03-29	$21.10	$21.10	$21.10	$21.10	$20.17	1
2018-03-28	$21.10	$21.10	$21.10	$21.10	$20.17	0
2018-03-27	$21.10	$21.10	$21.10	$21.10	$20.17	5
2018-03-26	$21.10	$21.10	$21.10	$21.10	$20.17	3
2018-03-23	$21.20	$21.20	$21.08	$21.10	$20.17	1,165
2018-03-22	$22.09	$22.09	$22.09	$22.09	$21.11	100
2018-03-21	$22.09	$22.09	$22.09	$22.09	$21.11	100
2018-03-20	$22.34	$22.34	$22.32	$22.32	$21.33	1,633
2018-03-19	$22.24	$22.24	$22.24	$22.24	$21.26	1
2018-03-16	$22.24	$22.24	$22.24	$22.24	$21.26	500
2018-03-15	$22.51	$22.51	$22.51	$22.51	$21.51	152
2018-03-14	$22.51	$22.51	$22.51	$22.51	$21.51	25
2018-03-13	$22.42	$22.51	$22.42	$22.51	$21.51	1,300
2018-03-12	$22.67	$22.67	$22.67	$22.67	$21.66	0
2018-03-09	$22.67	$22.67	$22.67	$22.67	$21.66	101
2018-03-08	$22.29	$22.29	$22.29	$22.29	$21.30	101
2018-03-07	$22.17	$22.17	$22.17	$22.17	$21.19	190
2018-03-06	$22.23	$22.23	$22.23	$22.23	$21.24	100
2018-03-05	$21.72	$21.72	$21.72	$21.72	$20.76	900
2018-03-02	$22.33	$22.33	$22.33	$22.33	$21.34	5
2018-03-01	$22.33	$22.33	$22.33	$22.33	$21.34	13
2018-02-28	$22.33	$22.33	$22.33	$22.33	$21.34	30
2018-02-27	$22.33	$22.33	$22.33	$22.33	$21.34	20
2018-02-26	$22.33	$22.33	$22.33	$22.33	$21.34	173
2018-02-23	$22.33	$22.33	$22.33	$22.33	$21.34	0
2018-02-22	$22.32	$22.33	$22.32	$22.33	$21.34	355
2018-02-21	$22.26	$22.26	$22.26	$22.26	$21.27	500
2018-02-20	$22.11	$22.11	$22.10	$22.10	$21.12	300
2018-02-16	$22.39	$22.39	$22.39	$22.39	$21.40	501
2018-02-15	$22.03	$22.03	$22.03	$22.03	$21.05	401
2018-02-14	$21.50	$21.50	$21.50	$21.50	$20.55	1
2018-02-13	$21.41	$21.50	$21.41	$21.50	$20.55	501
2018-02-12	$21.22	$21.28	$21.13	$21.28	$20.34	1,426
2018-02-09	$20.60	$20.60	$20.31	$20.60	$19.69	1,278
2018-02-08	$21.90	$21.90	$21.55	$21.55	$20.59	1,724
2018-02-07	$22.71	$22.71	$22.71	$22.71	$21.70	1
2018-02-06	$22.71	$22.71	$22.71	$22.71	$21.70	154
2018-02-05	$22.71	$22.71	$22.71	$22.71	$21.70	500
2018-02-02	$23.12	$23.12	$23.12	$23.12	$22.09	151
2018-02-01	$23.06	$23.06	$23.06	$23.06	$22.04	270
2018-01-31	$23.37	$23.41	$23.37	$23.40	$22.36	2,451
2018-01-30	$23.21	$23.29	$23.18	$23.29	$22.26	3,610
2018-01-29	$23.58	$23.58	$23.41	$23.45	$22.41	5,941
2018-01-26	$24.10	$24.14	$24.10	$24.14	$23.07	795
2018-01-25	$24.00	$24.00	$23.88	$23.95	$22.89	730
2018-01-24	$24.06	$24.12	$24.06	$24.12	$23.05	403
2018-01-23	$24.00	$24.05	$23.98	$24.05	$22.98	5,300
2018-01-22	$23.80	$23.87	$23.80	$23.87	$22.81	2,503
2018-01-19	$23.47	$23.62	$23.47	$23.62	$22.57	2,746
2018-01-18	$23.42	$23.44	$23.24	$23.32	$22.28	21,540
2018-01-17	$23.32	$23.32	$23.32	$23.32	$22.29	220
2018-01-16	$23.38	$23.38	$23.38	$23.38	$22.34	203
2018-01-12	$23.27	$23.27	$23.21	$23.21	$22.18	495
2018-01-11	$22.99	$22.99	$22.99	$22.99	$21.97	0
2018-01-10	$22.99	$22.99	$22.99	$22.99	$21.97	0
2018-01-09	$22.99	$22.99	$22.99	$22.99	$21.97	112
2018-01-08	$22.88	$22.88	$22.88	$22.88	$21.87	128
2018-01-05	$22.73	$22.77	$22.73	$22.77	$21.76	2,023
2018-01-04	$22.65	$22.69	$22.64	$22.69	$21.68	918
2018-01-03	$22.08	$22.08	$22.08	$22.08	$21.10	46
2018-01-02	$22.08	$22.08	$22.08	$22.08	$21.10	90
2017-12-29	$22.08	$22.08	$22.08	$22.08	$21.10	200
2017-12-28	$22.00	$22.00	$22.00	$22.00	$21.02	152
2017-12-27	$21.84	$21.84	$21.84	$21.84	$20.87	158
2017-12-26	$22.23	$22.23	$22.17	$22.17	$21.19	3,005
2017-12-22	$22.90	$22.90	$22.75	$22.85	$21.31	6,117
2017-12-21	$22.50	$22.50	$22.50	$22.50	$20.98	5
2017-12-20	$22.53	$22.75	$22.50	$22.50	$20.98	6,924
2017-12-19	$22.53	$22.53	$22.47	$22.50	$20.98	813
2017-12-18	$22.55	$22.55	$22.41	$22.48	$20.97	1,694
2017-12-15	$22.46	$22.62	$22.46	$22.60	$21.08	401
2017-12-14	$22.75	$22.75	$22.70	$22.70	$21.17	501
2017-12-13	$22.83	$22.85	$22.83	$22.85	$21.31	705
2017-12-12	$22.59	$22.60	$22.59	$22.60	$21.08	523
2017-12-11	$22.49	$22.49	$22.49	$22.49	$20.97	135
2017-12-08	$22.49	$22.49	$22.49	$22.49	$20.97	200
2017-12-07	$22.25	$22.25	$22.25	$22.25	$20.75	272
2017-12-06	$22.51	$22.51	$22.47	$22.47	$20.96	710
2017-12-05	$22.67	$22.67	$22.67	$22.67	$21.14	171
2017-12-04	$22.50	$22.50	$22.50	$22.50	$20.98	100
2017-12-01	$22.34	$22.34	$22.34	$22.34	$20.83	1,000
2017-11-30	$22.64	$22.64	$22.49	$22.50	$20.99	1,169
2017-11-29	$22.85	$22.85	$22.68	$22.68	$21.15	350
2017-11-28	$22.85	$22.87	$22.83	$22.87	$21.33	2,148
2017-11-27	$22.87	$22.87	$22.81	$22.81	$21.28	7,814
2017-11-24	$23.23	$23.23	$23.11	$23.16	$21.60	1,560
2017-11-22	$23.91	$23.91	$23.91	$23.91	$22.30	264
2017-11-21	$23.81	$24.00	$23.81	$24.00	$22.38	8,594
2017-11-20	$23.32	$23.43	$23.27	$23.41	$21.83	10,154
2017-11-17	$23.27	$23.27	$23.27	$23.27	$21.70	200
2017-11-16	$23.08	$23.08	$23.08	$23.08	$21.52	139
2017-11-15	$22.87	$22.87	$22.87	$22.87	$21.32	200
2017-11-14	$23.20	$23.20	$23.06	$23.06	$21.51	453
2017-11-13	$23.33	$23.38	$23.32	$23.32	$21.75	534
2017-11-10	$23.22	$23.24	$23.22	$23.23	$21.66	5,682
2017-11-09	$22.80	$22.80	$22.80	$22.80	$21.26	10
2017-11-08	$22.80	$22.80	$22.80	$22.80	$21.26	399
2017-11-07	$22.95	$22.96	$22.95	$22.96	$21.41	1,220
2017-11-06	$22.77	$22.78	$22.77	$22.78	$21.24	1,246
2017-11-03	$22.50	$22.50	$22.50	$22.50	$20.98	12
2017-11-02	$22.50	$22.50	$22.50	$22.50	$20.98	100
2017-11-01	$22.63	$22.63	$22.63	$22.63	$21.10	128
2017-10-31	$22.58	$22.69	$22.58	$22.69	$21.16	1,461
2017-10-30	$22.50	$22.50	$22.50	$22.50	$20.98	1
2017-10-27	$22.50	$22.50	$22.50	$22.50	$20.98	5
2017-10-26	$22.50	$22.50	$22.50	$22.50	$20.98	55
2017-10-25	$22.52	$22.52	$22.42	$22.50	$20.98	947
2017-10-24	$22.35	$22.35	$22.35	$22.35	$20.84	296
2017-10-23	$22.09	$22.09	$22.09	$22.09	$20.60	500
2017-10-20	$22.10	$22.17	$22.10	$22.16	$20.67	6,710
2017-10-19	$22.16	$22.16	$22.15	$22.15	$20.65	1,000
2017-10-18	$22.37	$22.38	$22.37	$22.38	$20.87	601
2017-10-17	$21.95	$21.95	$21.95	$21.95	$20.47	4
2017-10-16	$21.95	$21.95	$21.95	$21.95	$20.47	40
2017-10-13	$21.95	$21.95	$21.95	$21.95	$20.47	0
2017-10-12	$21.95	$21.95	$21.95	$21.95	$20.47	1
2017-10-11	$21.95	$21.95	$21.95	$21.95	$20.47	0
2017-10-10	$21.95	$21.96	$21.95	$21.95	$20.47	2,008
2017-10-09	$22.25	$22.25	$22.25	$22.25	$20.75	0
2017-10-06	$22.20	$22.25	$22.20	$22.25	$20.75	450
2017-10-05	$22.21	$22.29	$22.21	$22.29	$20.79	265
2017-10-04	$22.24	$22.24	$22.22	$22.22	$20.72	350
2017-10-03	$22.26	$22.26	$22.25	$22.25	$20.75	1,150
2017-10-02	$21.84	$21.84	$21.83	$21.83	$20.36	453
2017-09-29	$21.61	$21.61	$21.54	$21.54	$20.09	1,070
2017-09-28	$21.46	$21.46	$21.45	$21.45	$20.00	1,501
2017-09-27	$21.49	$21.49	$21.49	$21.49	$20.04	0
2017-09-26	$21.52	$21.52	$21.49	$21.49	$20.04	5,900
2017-09-25	$21.42	$21.42	$21.42	$21.42	$19.98	110
2017-09-22	$21.82	$21.82	$21.82	$21.82	$20.35	2
2017-09-21	$21.82	$21.82	$21.82	$21.82	$20.35	60
2017-09-20	$21.82	$21.82	$21.82	$21.82	$20.35	535
2017-09-19	$21.77	$21.77	$21.74	$21.74	$20.27	385
2017-09-18	$21.89	$21.89	$21.89	$21.89	$20.41	251
2017-09-15	$21.73	$21.73	$21.73	$21.73	$20.27	100
2017-09-14	$21.72	$21.72	$21.72	$21.72	$20.26	100
2017-09-13	$21.70	$21.70	$21.70	$21.70	$20.24	2
2017-09-12	$21.70	$21.70	$21.70	$21.70	$20.24	3
2017-09-11	$21.70	$21.70	$21.70	$21.70	$20.24	91
2017-09-08	$21.70	$21.70	$21.70	$21.70	$20.24	100
2017-09-07	$21.79	$21.79	$21.79	$21.79	$20.32	0
2017-09-06	$21.79	$21.79	$21.79	$21.79	$20.32	3
2017-09-05	$21.79	$21.79	$21.79	$21.79	$20.32	0
2017-09-01	$21.79	$21.79	$21.79	$21.79	$20.32	300
2017-08-31	$21.69	$21.69	$21.68	$21.69	$20.23	430
2017-08-30	$21.72	$21.72	$21.72	$21.72	$20.26	200
2017-08-29	$21.62	$21.62	$21.62	$21.62	$20.16	500
2017-08-28	$21.77	$21.79	$21.77	$21.79	$20.32	1,610
2017-08-25	$21.57	$21.57	$21.56	$21.57	$20.11	1,000
2017-08-24	$21.18	$21.18	$21.18	$21.18	$19.75	0
2017-08-23	$21.23	$21.23	$21.18	$21.18	$19.75	1,201
2017-08-22	$21.32	$21.32	$21.28	$21.28	$19.85	900
2017-08-21	$21.18	$21.18	$21.18	$21.18	$19.75	200
2017-08-18	$21.08	$21.08	$21.08	$21.08	$19.66	400
2017-08-17	$20.95	$20.95	$20.95	$20.95	$19.54	200
2017-08-16	$21.03	$21.03	$20.99	$20.99	$19.58	650
2017-08-15	$20.88	$20.92	$20.88	$20.88	$19.47	874
2017-08-14	$20.87	$20.87	$20.87	$20.87	$19.46	203
2017-08-11	$20.70	$20.70	$20.70	$20.70	$19.31	690
2017-08-10	$20.94	$20.94	$20.90	$20.90	$19.49	444
2017-08-09	$21.05	$21.05	$21.05	$21.05	$19.63	221
2017-08-08	$21.10	$21.10	$21.10	$21.10	$19.67	25
2017-08-07	$21.10	$21.10	$21.10	$21.10	$19.67	1
2017-08-04	$21.10	$21.10	$21.10	$21.10	$19.67	151
2017-08-03	$21.19	$21.19	$21.19	$21.19	$19.76	151
2017-08-02	$21.32	$21.32	$21.32	$21.32	$19.88	300
2017-08-01	$21.12	$21.12	$21.12	$21.12	$19.69	0
2017-07-31	$21.12	$21.12	$21.12	$21.12	$19.69	0
2017-07-28	$21.13	$21.13	$21.12	$21.12	$19.69	475
2017-07-27	$21.02	$21.02	$21.02	$21.02	$19.60	100
2017-07-26	$21.03	$21.03	$21.03	$21.03	$19.61	254
2017-07-25	$21.14	$21.14	$21.14	$21.14	$19.72	3
2017-07-24	$21.14	$21.14	$21.14	$21.14	$19.72	54
2017-07-21	$21.19	$21.21	$21.14	$21.14	$19.72	800
2017-07-20	$21.19	$21.23	$21.18	$21.23	$19.80	1,600
2017-07-19	$21.03	$21.04	$21.02	$21.03	$19.61	1,130
2017-07-18	$20.75	$20.75	$20.75	$20.75	$19.35	1,686
2017-07-17	$21.10	$21.10	$21.10	$21.10	$19.68	117
2017-07-14	$21.10	$21.10	$21.09	$21.10	$19.68	739
2017-07-13	$20.94	$20.94	$20.90	$20.92	$19.51	1,070
2017-07-12	$20.84	$20.84	$20.84	$20.84	$19.44	264
2017-07-11	$20.90	$20.90	$20.78	$20.81	$19.41	1,450
2017-07-10	$20.73	$20.73	$20.73	$20.73	$19.33	210
2017-07-07	$20.68	$20.68	$20.68	$20.68	$19.29	0
2017-07-06	$20.68	$20.68	$20.68	$20.68	$19.29	113
2017-07-05	$20.58	$20.58	$20.58	$20.58	$19.19	0
2017-07-03	$20.58	$20.58	$20.58	$20.58	$19.19	10
2017-06-30	$20.58	$20.58	$20.58	$20.58	$19.19	150
2017-06-29	$20.58	$20.58	$20.58	$20.58	$19.19	10
2017-06-28	$20.61	$20.61	$20.58	$20.58	$19.19	313
2017-06-27	$20.68	$20.68	$20.68	$20.68	$19.29	55
2017-06-26	$20.72	$20.72	$20.68	$20.68	$19.29	258
2017-06-23	$20.43	$20.43	$20.43	$20.43	$19.05	200
2017-06-22	$20.23	$20.23	$20.23	$20.23	$18.86	1
2017-06-21	$20.23	$20.23	$20.23	$20.23	$18.86	200
2017-06-20	$20.05	$20.05	$19.98	$20.02	$18.67	1,000
2017-06-19	$20.14	$20.14	$20.14	$20.14	$18.78	287
2017-06-16	$19.82	$19.82	$19.82	$19.82	$18.48	0
2017-06-15	$19.87	$19.87	$19.80	$19.82	$18.48	741
2017-06-14	$19.89	$19.89	$19.87	$19.87	$18.53	531
2017-06-13	$20.15	$20.15	$20.15	$20.15	$18.79	1,000
2017-06-12	$20.12	$20.12	$20.00	$20.00	$18.65	704
2017-06-09	$20.09	$20.09	$20.09	$20.09	$18.74	200
2017-06-08	$20.04	$20.04	$20.04	$20.04	$18.69	100
2017-06-07	$19.69	$19.69	$19.69	$19.69	$18.36	650
2017-06-06	$19.47	$19.47	$19.47	$19.47	$18.16	0
2017-06-05	$19.39	$19.47	$19.39	$19.47	$18.16	1,560
2017-06-02	$19.65	$19.65	$19.65	$19.65	$18.33	8
2017-06-01	$19.65	$19.65	$19.65	$19.65	$18.33	0
2017-05-31	$19.65	$19.65	$19.65	$19.65	$18.33	1
2017-05-30	$19.65	$19.65	$19.65	$19.65	$18.33	500
2017-05-26	$19.65	$19.65	$19.65	$19.65	$18.33	978
2017-05-25	$19.72	$19.72	$19.72	$19.72	$18.39	8,861
2017-05-24	$19.19	$19.27	$19.19	$19.27	$17.97	2,973
2017-05-23	$19.15	$19.15	$19.15	$19.15	$17.86	317
2017-05-22	$19.11	$19.12	$19.06	$19.12	$17.83	1,060
2017-05-19	$19.10	$19.10	$19.10	$19.10	$17.81	1,408
2017-05-18	$19.09	$19.09	$19.09	$19.09	$17.80	0
2017-05-17	$19.09	$19.09	$19.09	$19.09	$17.80	2,047
2017-05-16	$19.24	$19.24	$19.24	$19.24	$17.94	313
2017-05-15	$19.12	$19.14	$19.11	$19.11	$17.83	2,511
2017-05-12	$18.98	$19.01	$18.98	$19.01	$17.73	250
2017-05-11	$18.81	$18.81	$18.80	$18.80	$17.53	3,550
2017-05-10	$18.75	$18.78	$18.75	$18.78	$17.51	4,000
2017-05-09	$18.85	$18.85	$18.79	$18.79	$17.52	840
2017-05-08	$18.84	$18.84	$18.75	$18.75	$17.49	609
2017-05-05	$18.95	$18.95	$18.95	$18.95	$17.67	200
2017-05-04	$19.13	$19.13	$19.05	$19.05	$17.77	1,330
2017-05-03	$19.31	$19.31	$19.31	$19.31	$18.01	0
2017-05-02	$19.31	$19.31	$19.31	$19.31	$18.01	0
2017-05-01	$19.31	$19.31	$19.31	$19.31	$18.01	100
2017-04-28	$19.28	$19.30	$19.28	$19.30	$18.00	283
2017-04-27	$19.32	$19.32	$19.32	$19.32	$18.02	663
2017-04-26	$19.31	$19.33	$19.31	$19.33	$18.03	650
2017-04-25	$19.33	$19.33	$19.33	$19.33	$18.03	831
2017-04-24	$19.47	$19.47	$19.47	$19.47	$18.16	0
2017-04-21	$19.47	$19.47	$19.46	$19.47	$18.16	913
2017-04-20	$19.45	$19.56	$19.45	$19.48	$18.17	1,345
2017-04-19	$19.32	$19.32	$19.22	$19.24	$17.94	565
2017-04-18	$19.40	$19.40	$19.40	$19.40	$18.09	500
2017-04-17	$19.70	$19.70	$19.51	$19.51	$18.20	466
2017-04-13	$19.82	$19.82	$19.82	$19.82	$18.48	0
2017-04-12	$19.82	$19.82	$19.82	$19.82	$18.48	36
2017-04-11	$19.82	$19.82	$19.82	$19.82	$18.48	252
2017-04-10	$19.66	$19.66	$19.66	$19.66	$18.34	0
2017-04-07	$19.66	$19.66	$19.66	$19.66	$18.34	50
2017-04-06	$19.66	$19.66	$19.66	$19.66	$18.34	81
2017-04-05	$19.66	$19.66	$19.66	$19.66	$18.34	1
2017-04-04	$19.70	$19.70	$19.66	$19.66	$18.34	330
2017-04-03	$19.57	$19.57	$19.57	$19.57	$18.25	126
2017-03-31	$19.52	$19.52	$19.50	$19.50	$18.19	288
2017-03-30	$19.42	$19.42	$19.42	$19.42	$18.11	156
2017-03-29	$19.44	$19.44	$19.44	$19.44	$18.13	0
2017-03-28	$19.44	$19.44	$19.44	$19.44	$18.13	1
2017-03-27	$19.44	$19.44	$19.44	$19.44	$18.13	0
2017-03-24	$19.44	$19.44	$19.44	$19.44	$18.13	388
2017-03-23	$19.61	$19.61	$19.61	$19.61	$18.29	0
2017-03-22	$19.57	$19.61	$19.57	$19.61	$18.29	261
2017-03-21	$19.51	$19.51	$19.51	$19.51	$18.20	0
2017-03-20	$19.51	$19.51	$19.51	$19.51	$18.20	0
2017-03-17	$19.51	$19.51	$19.51	$19.51	$18.20	320
2017-03-16	$19.69	$19.69	$19.69	$19.69	$18.36	535
2017-03-15	$19.39	$19.39	$19.39	$19.39	$18.08	126
2017-03-14	$19.39	$19.39	$19.39	$19.39	$18.08	765
2017-03-13	$19.35	$19.35	$19.35	$19.35	$18.05	2
2017-03-10	$19.35	$19.35	$19.35	$19.35	$18.05	300
2017-03-09	$19.38	$19.38	$19.38	$19.38	$18.07	0
2017-03-08	$19.39	$19.40	$19.38	$19.38	$18.07	1,200
2017-03-07	$19.46	$19.46	$19.46	$19.46	$18.15	101
2017-03-06	$19.61	$19.61	$19.61	$19.61	$18.29	25
2017-03-03	$19.61	$19.61	$19.61	$19.61	$18.29	90
2017-03-02	$19.65	$19.65	$19.61	$19.61	$18.29	944
2017-03-01	$19.62	$19.62	$19.62	$19.62	$18.30	53
2017-02-28	$19.62	$19.62	$19.62	$19.62	$18.30	0
2017-02-27	$19.62	$19.62	$19.62	$19.62	$18.30	5
2017-02-24	$19.64	$19.64	$19.62	$19.62	$18.30	336
2017-02-23	$19.48	$19.48	$19.48	$19.48	$18.17	91
2017-02-22	$19.48	$19.48	$19.48	$19.48	$18.17	105
2017-02-21	$19.48	$19.48	$19.48	$19.48	$18.17	30
2017-02-17	$19.48	$19.48	$19.48	$19.48	$18.17	0
2017-02-16	$19.48	$19.48	$19.48	$19.48	$18.17	1,100
2017-02-15	$19.51	$19.52	$19.50	$19.50	$18.19	950
2017-02-14	$19.51	$19.51	$19.51	$19.51	$18.20	9
2017-02-13	$19.52	$19.52	$19.51	$19.51	$18.20	770
2017-02-10	$19.38	$19.42	$19.38	$19.41	$18.10	1,501
2017-02-09	$19.23	$19.23	$19.23	$19.23	$17.93	123
2017-02-08	$19.24	$19.24	$19.24	$19.24	$17.94	0
2017-02-07	$19.24	$19.24	$19.24	$19.24	$17.94	0
2017-02-06	$18.99	$19.24	$18.99	$19.24	$17.94	1,681
2017-02-03	$19.12	$19.23	$19.05	$19.23	$17.94	15,400
2017-02-02	$19.47	$19.47	$19.47	$19.47	$18.16	0
2017-02-01	$19.47	$19.47	$19.47	$19.47	$18.16	0
2017-01-31	$19.47	$19.47	$19.47	$19.47	$18.16	0
2017-01-30	$19.47	$19.47	$19.47	$19.47	$18.16	0
2017-01-27	$19.08	$19.47	$19.08	$19.47	$18.16	900
2017-01-26	$19.28	$19.28	$19.28	$19.28	$17.98	0
2017-01-25	$19.20	$19.28	$19.20	$19.28	$17.98	676
2017-01-24	$19.07	$19.23	$19.07	$19.23	$17.93	865
2017-01-23	$19.18	$19.18	$19.18	$19.18	$17.89	1
2017-01-20	$19.22	$19.22	$19.18	$19.18	$17.89	550
2017-01-19	$18.98	$18.98	$18.98	$18.98	$17.70	1
2017-01-18	$18.98	$18.98	$18.98	$18.98	$17.70	315
2017-01-17	$19.19	$19.19	$19.19	$19.19	$17.90	0
2017-01-13	$19.19	$19.19	$19.19	$19.19	$17.90	0
2017-01-12	$19.19	$19.19	$19.19	$19.19	$17.90	0
2017-01-11	$19.19	$19.19	$19.19	$19.19	$17.90	0
2017-01-10	$19.06	$19.19	$19.06	$19.19	$17.90	400
2017-01-09	$19.13	$19.13	$19.12	$19.13	$17.84	1,058
2017-01-06	$19.20	$19.20	$19.20	$19.20	$17.91	71
2017-01-05	$19.22	$19.22	$19.19	$19.20	$17.91	609
2017-01-04	$19.24	$19.24	$19.24	$19.24	$17.94	1,200
2017-01-03	$18.69	$19.02	$18.69	$19.02	$17.74	475
2016-12-30	$18.86	$18.86	$18.83	$18.83	$17.56	531
2016-12-29	$18.96	$18.96	$18.96	$18.96	$17.68	200
2016-12-28	$18.99	$19.06	$18.98	$18.98	$17.70	1,067
2016-12-27	$19.25	$19.25	$19.22	$19.22	$17.92	450
2016-12-23	$21.96	$21.96	$21.96	$21.96	$17.86	5
2016-12-22	$21.96	$21.96	$21.96	$21.96	$17.86	173
2016-12-21	$21.84	$21.84	$21.84	$21.84	$17.76	0
2016-12-20	$21.80	$21.85	$21.80	$21.84	$17.76	548
2016-12-19	$22.00	$22.00	$21.99	$21.99	$17.89	2,620
2016-12-16	$21.87	$21.87	$21.87	$21.87	$17.79	0
2016-12-15	$21.75	$21.88	$21.73	$21.87	$17.79	6,776
2016-12-14	$23.04	$23.04	$23.04	$23.04	$18.04	480
2016-12-13	$23.32	$23.32	$23.32	$23.32	$18.26	100
2016-12-12	$23.29	$23.29	$23.26	$23.26	$18.21	450
2016-12-09	$24.01	$24.01	$24.01	$24.01	$18.80	100
2016-12-08	$23.92	$23.92	$23.92	$23.92	$18.73	2,000
2016-12-07	$23.92	$23.92	$23.92	$23.92	$18.73	0
2016-12-06	$23.92	$23.92	$23.92	$23.92	$18.73	100
2016-12-05	$24.28	$24.28	$24.28	$24.28	$19.02	0
2016-12-02	$24.28	$24.28	$24.28	$24.28	$19.02	100
2016-12-01	$23.92	$23.92	$23.92	$23.92	$18.73	47
2016-11-30	$23.92	$23.92	$23.92	$23.92	$18.73	0
2016-11-29	$23.92	$23.92	$23.92	$23.92	$18.73	0
2016-11-28	$23.92	$23.92	$23.92	$23.92	$18.73	0
2016-11-25	$23.92	$23.92	$23.92	$23.92	$18.73	0
2016-11-23	$23.84	$23.92	$23.84	$23.92	$18.73	546
2016-11-22	$23.62	$23.62	$23.62	$23.62	$18.50	0
2016-11-21	$24.00	$24.00	$23.62	$23.62	$18.50	420
2016-11-18	$22.96	$23.38	$22.96	$23.38	$18.30	770
2016-11-17	$23.48	$23.60	$23.47	$23.54	$18.43	7,858
2016-11-16	$23.45	$23.47	$23.45	$23.47	$18.38	2,000
2016-11-15	$23.47	$23.47	$23.47	$23.47	$18.38	1
2016-11-14	$23.46	$23.47	$23.46	$23.47	$18.38	2,200
2016-11-11	$23.29	$23.29	$23.29	$23.29	$18.24	150
2016-11-10	$23.36	$23.36	$23.18	$23.18	$18.15	400
2016-11-09	$23.19	$23.19	$23.10	$23.12	$18.10	4,600
2016-11-08	$22.76	$22.76	$22.76	$22.76	$17.82	0
2016-11-07	$22.76	$22.76	$22.76	$22.76	$17.82	50
2016-11-04	$22.76	$22.76	$22.76	$22.76	$17.82	0
2016-11-03	$22.76	$22.76	$22.76	$22.76	$17.82	0
2016-11-02	$22.76	$22.76	$22.76	$22.76	$17.82	0
2016-11-01	$22.76	$22.76	$22.76	$22.76	$17.82	88
2016-10-31	$22.77	$22.82	$22.76	$22.76	$17.82	10,200
2016-10-28	$23.00	$23.00	$23.00	$23.00	$18.01	1
2016-10-27	$23.30	$23.30	$22.98	$23.00	$18.01	2,343
2016-10-26	$23.23	$23.23	$23.23	$23.23	$18.19	0
2016-10-25	$23.23	$23.23	$23.23	$23.23	$18.19	0
2016-10-24	$23.21	$23.23	$23.21	$23.23	$18.19	1,201
2016-10-21	$23.08	$23.08	$23.08	$23.08	$18.07	0
2016-10-20	$23.08	$23.08	$23.08	$23.08	$18.07	0
2016-10-19	$23.08	$23.08	$23.08	$23.08	$18.07	1
2016-10-18	$23.08	$23.08	$23.08	$23.08	$18.07	10,711
2016-10-17	$22.59	$22.61	$22.59	$22.61	$17.70	1,000
2016-10-14	$22.66	$22.66	$22.66	$22.66	$17.74	0
2016-10-13	$22.66	$22.66	$22.66	$22.66	$17.74	0
2016-10-12	$22.66	$22.66	$22.66	$22.66	$17.74	1,100
2016-10-11	$22.84	$22.84	$22.66	$22.66	$17.74	13,600
2016-10-10	$22.72	$22.77	$22.72	$22.77	$17.83	10,000
2016-10-07	$22.38	$22.38	$22.38	$22.38	$17.52	0
2016-10-06	$22.38	$22.38	$22.38	$22.38	$17.52	50
2016-10-05	$22.38	$22.38	$22.38	$22.38	$17.52	0
2016-10-04	$22.38	$22.38	$22.38	$22.38	$17.52	0
2016-10-03	$22.38	$22.38	$22.38	$22.38	$17.52	0
2016-09-30	$22.38	$22.38	$22.38	$22.38	$17.52	59
2016-09-29	$22.38	$22.38	$22.38	$22.38	$17.52	538
2016-09-28	$22.31	$22.31	$22.31	$22.31	$17.47	0
2016-09-27	$22.31	$22.31	$22.31	$22.31	$17.47	0
2016-09-26	$22.31	$22.31	$22.31	$22.31	$17.47	59
2016-09-23	$22.31	$22.31	$22.31	$22.31	$17.47	0
2016-09-22	$22.31	$22.31	$22.31	$22.31	$17.47	28
2016-09-21	$22.31	$22.31	$22.31	$22.31	$17.47	15
2016-09-20	$22.31	$22.31	$22.31	$22.31	$17.47	15
2016-09-19	$22.31	$22.31	$22.31	$22.31	$17.47	0
2016-09-16	$22.31	$22.31	$22.31	$22.31	$17.47	0
2016-09-15	$22.34	$22.34	$22.31	$22.31	$17.47	1,600
2016-09-14	$22.54	$22.54	$22.54	$22.54	$17.65	0
2016-09-13	$22.54	$22.54	$22.54	$22.54	$17.65	0
2016-09-12	$22.50	$22.54	$22.50	$22.54	$17.65	200
2016-09-09	$22.77	$22.77	$22.77	$22.77	$17.83	0
2016-09-08	$22.77	$22.77	$22.77	$22.77	$17.83	0
2016-09-07	$22.77	$22.77	$22.77	$22.77	$17.83	0
2016-09-06	$22.77	$22.77	$22.77	$22.77	$17.83	0
2016-09-02	$22.77	$22.77	$22.77	$22.77	$17.83	0
2016-09-01	$22.77	$22.77	$22.77	$22.77	$17.83	366
2016-08-31	$23.00	$23.00	$23.00	$23.00	$18.01	4
2016-08-30	$23.00	$23.00	$23.00	$23.00	$18.01	0
2016-08-29	$23.00	$23.00	$23.00	$23.00	$18.01	0
2016-08-26	$23.00	$23.00	$23.00	$23.00	$18.01	19
2016-08-25	$23.00	$23.00	$23.00	$23.00	$18.01	19
2016-08-24	$23.03	$23.03	$23.00	$23.00	$18.01	355
2016-08-23	$23.15	$23.15	$23.15	$23.15	$18.13	355
2016-08-22	$23.10	$23.10	$23.10	$23.10	$18.09	510
2016-08-19	$23.25	$23.25	$23.25	$23.25	$18.21	0
2016-08-18	$23.25	$23.25	$23.25	$23.25	$18.21	0
2016-08-17	$23.28	$23.28	$23.24	$23.25	$18.21	1,335
2016-08-16	$23.06	$23.54	$23.06	$23.48	$18.39	36,965
2016-08-15	$22.30	$22.30	$22.30	$22.30	$17.46	0
2016-08-12	$22.30	$22.30	$22.30	$22.30	$17.46	0
2016-08-11	$22.30	$22.30	$22.30	$22.30	$17.46	100
2016-08-10	$22.35	$22.36	$22.35	$22.36	$17.51	1,500
2016-08-09	$21.84	$21.84	$21.84	$21.84	$17.10	19
2016-08-08	$21.84	$21.84	$21.84	$21.84	$17.10	18
2016-08-05	$21.84	$21.84	$21.84	$21.84	$17.10	0
2016-08-04	$21.84	$21.84	$21.84	$21.84	$17.10	0
2016-08-03	$21.84	$21.84	$21.84	$21.84	$17.10	0
2016-08-02	$21.84	$21.84	$21.84	$21.84	$17.10	115
2016-08-01	$22.39	$22.39	$22.39	$22.39	$17.53	60
2016-07-29	$22.39	$22.39	$22.39	$22.39	$17.53	0
2016-07-28	$22.39	$22.39	$22.39	$22.39	$17.53	0
2016-07-27	$22.39	$22.39	$22.39	$22.39	$17.53	0
2016-07-26	$22.39	$22.39	$22.39	$22.39	$17.53	1
2016-07-25	$22.39	$22.39	$22.39	$22.39	$17.53	100
2016-07-22	$22.39	$22.39	$22.39	$22.39	$17.53	0
2016-07-21	$22.37	$22.39	$22.37	$22.39	$17.53	380
2016-07-20	$22.34	$22.38	$22.30	$22.38	$17.52	2,288
2016-07-19	$22.60	$22.60	$22.60	$22.60	$17.70	0
2016-07-18	$22.60	$22.60	$22.60	$22.60	$17.70	80
2016-07-15	$22.57	$22.63	$22.56	$22.60	$17.70	1,752
2016-07-14	$22.67	$22.67	$22.67	$22.67	$17.75	141
2016-07-13	$22.67	$22.67	$22.67	$22.67	$17.75	209
2016-07-12	$22.07	$22.07	$22.07	$22.07	$17.28	0
2016-07-11	$22.07	$22.07	$22.07	$22.07	$17.28	365
2016-07-08	$22.05	$22.05	$22.05	$22.05	$17.27	0
2016-07-07	$22.05	$22.05	$22.05	$22.05	$17.27	246
2016-07-06	$22.05	$22.05	$22.05	$22.05	$17.27	400
2016-07-05	$21.86	$21.86	$21.86	$21.86	$17.12	346
2016-07-01	$21.60	$21.60	$21.60	$21.60	$16.91	200
2016-06-30	$21.06	$21.06	$21.06	$21.06	$16.49	0
2016-06-29	$21.06	$21.06	$21.06	$21.06	$16.49	0
2016-06-28	$21.06	$21.06	$21.06	$21.06	$16.49	0
2016-06-27	$21.06	$21.06	$21.06	$21.06	$16.49	120
2016-06-24	$21.06	$21.06	$21.06	$21.06	$16.49	200
2016-06-23	$21.76	$21.76	$21.76	$21.76	$17.04	0
2016-06-22	$21.76	$21.76	$21.76	$21.76	$17.04	0
2016-06-21	$21.76	$21.76	$21.76	$21.76	$17.04	88
2016-06-20	$21.76	$21.76	$21.76	$21.76	$17.04	120
2016-06-17	$20.96	$20.96	$20.96	$20.96	$16.42	0
2016-06-16	$20.96	$20.96	$20.96	$20.96	$16.42	0
2016-06-15	$20.96	$20.96	$20.96	$20.96	$16.42	200
2016-06-14	$20.75	$20.85	$20.75	$20.85	$16.33	1,620
2016-06-13	$21.72	$21.72	$21.72	$21.72	$17.01	0
2016-06-10	$21.72	$21.72	$21.72	$21.72	$17.01	0
2016-06-09	$21.72	$21.72	$21.72	$21.72	$17.01	70
2016-06-08	$21.72	$21.72	$21.72	$21.72	$17.01	0
2016-06-07	$21.72	$21.72	$21.72	$21.72	$17.01	0
2016-06-06	$21.72	$21.72	$21.72	$21.72	$17.01	0
2016-06-03	$21.72	$21.72	$21.72	$21.72	$17.01	250
2016-06-02	$21.91	$21.91	$21.91	$21.91	$17.16	0
2016-06-01	$21.91	$21.91	$21.91	$21.91	$17.16	272
2016-05-31	$21.41	$21.80	$21.41	$21.80	$17.07	3,200
2016-05-27	$20.83	$20.83	$20.83	$20.83	$16.31	2,022
2016-05-26	$20.75	$20.75	$20.75	$20.75	$16.25	290
2016-05-25	$20.81	$20.81	$20.75	$20.75	$16.25	669
2016-05-24	$20.82	$20.91	$20.82	$20.91	$16.37	740
2016-05-23	$20.49	$20.49	$20.49	$20.49	$16.04	0
2016-05-20	$20.49	$20.49	$20.49	$20.49	$16.04	0
2016-05-19	$20.49	$20.49	$20.49	$20.49	$16.04	250
2016-05-18	$20.19	$20.64	$20.19	$20.49	$16.04	4,355
2016-05-17	$20.59	$20.59	$20.59	$20.59	$16.12	20
2016-05-16	$20.59	$20.59	$20.59	$20.59	$16.12	50
2016-05-13	$20.59	$20.59	$20.59	$20.59	$16.12	250
2016-05-12	$20.67	$20.67	$20.67	$20.67	$16.19	250
2016-05-11	$20.57	$20.57	$20.57	$20.57	$16.11	4,329
2016-05-10	$20.73	$20.75	$20.73	$20.75	$16.25	12,500
2016-05-09	$20.22	$20.22	$20.22	$20.22	$15.83	130
2016-05-06	$21.51	$21.51	$21.51	$21.51	$16.84	46
2016-05-05	$21.51	$21.51	$21.51	$21.51	$16.84	0
2016-05-04	$21.51	$21.51	$21.51	$21.51	$16.84	0
2016-05-03	$21.49	$21.53	$21.49	$21.51	$16.84	745
2016-05-02	$21.31	$21.31	$21.25	$21.28	$16.66	1,545
2016-04-29	$21.31	$21.31	$21.31	$21.31	$16.69	0
2016-04-28	$21.31	$21.31	$21.31	$21.31	$16.69	0
2016-04-27	$21.31	$21.31	$21.31	$21.31	$16.69	0
2016-04-26	$21.31	$21.31	$21.31	$21.31	$16.69	0
2016-04-25	$21.31	$21.31	$21.31	$21.31	$16.69	500
2016-04-22	$22.04	$22.04	$22.04	$22.04	$17.26	0
2016-04-21	$22.04	$22.04	$22.04	$22.04	$17.26	69
2016-04-20	$22.04	$22.04	$22.04	$22.04	$17.26	0
2016-04-19	$22.04	$22.04	$22.04	$22.04	$17.26	303
2016-04-18	$21.89	$21.90	$21.89	$21.89	$17.14	1,100
2016-04-15	$22.13	$22.14	$22.11	$22.14	$17.34	1,252
2016-04-14	$22.40	$22.40	$22.40	$22.40	$17.54	0
2016-04-13	$22.40	$22.40	$22.40	$22.40	$17.54	471
2016-04-12	$21.81	$21.81	$21.81	$21.81	$17.08	0
2016-04-11	$21.73	$21.81	$21.73	$21.81	$17.08	200
2016-04-08	$21.47	$21.47	$21.47	$21.47	$16.81	0
2016-04-07	$21.37	$21.68	$21.37	$21.47	$16.81	4,868
2016-04-06	$21.98	$22.05	$21.97	$22.05	$17.27	2,160
2016-04-05	$22.06	$22.06	$22.04	$22.04	$17.26	361
2016-04-04	$21.80	$21.80	$21.80	$21.80	$17.07	0
2016-04-01	$21.80	$21.80	$21.80	$21.80	$17.07	222
2016-03-31	$21.84	$21.87	$21.83	$21.85	$17.11	950
2016-03-30	$22.04	$22.12	$22.04	$22.11	$17.31	2,025
2016-03-29	$21.90	$21.90	$21.90	$21.90	$17.15	0
2016-03-28	$21.90	$21.90	$21.90	$21.90	$17.15	0
2016-03-24	$21.90	$21.90	$21.90	$21.90	$17.15	0
2016-03-23	$21.90	$21.90	$21.90	$21.90	$17.15	224
2016-03-22	$21.89	$21.89	$21.89	$21.89	$17.14	45
2016-03-21	$21.89	$21.89	$21.89	$21.89	$17.14	0
2016-03-18	$21.87	$21.89	$21.87	$21.89	$17.14	421
2016-03-17	$21.26	$21.35	$21.26	$21.33	$16.70	722
2016-03-16	$21.08	$21.08	$21.08	$21.08	$16.51	100
2016-03-15	$20.61	$20.61	$20.61	$20.61	$16.14	212
2016-03-14	$20.84	$20.84	$20.84	$20.84	$16.32	500
2016-03-11	$20.10	$20.10	$20.10	$20.10	$15.74	0
2016-03-10	$20.09	$20.10	$20.09	$20.10	$15.74	1,012
2016-03-09	$21.15	$21.15	$21.15	$21.15	$16.56	0
2016-03-08	$21.15	$21.15	$21.15	$21.15	$16.56	12
2016-03-07	$21.00	$21.19	$21.00	$21.15	$16.56	1,610
2016-03-04	$21.08	$21.08	$21.08	$21.08	$16.51	300
2016-03-03	$20.89	$20.89	$20.89	$20.89	$16.36	100
2016-03-02	$19.99	$19.99	$19.99	$19.99	$15.65	0
2016-03-01	$20.00	$20.00	$19.99	$19.99	$15.65	2,140
2016-02-29	$19.72	$19.72	$19.60	$19.65	$15.39	730
2016-02-26	$20.07	$20.09	$20.05	$20.05	$15.70	1,500
2016-02-25	$19.73	$19.80	$19.72	$19.76	$15.47	1,000
2016-02-24	$20.79	$20.94	$20.79	$20.94	$16.40	285
2016-02-23	$20.69	$20.69	$20.69	$20.69	$16.20	0
2016-02-22	$20.69	$20.69	$20.69	$20.69	$16.20	0
2016-02-19	$20.61	$20.69	$20.61	$20.69	$16.20	356
2016-02-18	$20.69	$20.69	$20.58	$20.58	$16.12	931
2016-02-17	$20.68	$20.68	$20.68	$20.68	$16.19	600
2016-02-16	$19.83	$20.52	$19.83	$20.52	$16.07	350
2016-02-12	$18.67	$18.89	$18.67	$18.88	$14.78	1,916
2016-02-11	$18.95	$18.95	$18.95	$18.95	$14.84	0
2016-02-10	$18.95	$18.95	$18.95	$18.95	$14.84	400
2016-02-09	$19.27	$19.27	$19.27	$19.27	$15.09	600
2016-02-08	$20.19	$20.19	$20.19	$20.19	$15.81	37
2016-02-05	$20.19	$20.19	$20.19	$20.19	$15.81	0
2016-02-04	$20.19	$20.19	$20.19	$20.19	$15.81	1,000
2016-02-03	$19.83	$19.91	$19.75	$19.90	$15.58	9,147
2016-02-02	$19.73	$19.92	$19.73	$19.80	$15.50	1,707
2016-02-01	$20.04	$20.04	$20.04	$20.04	$15.69	0
2016-01-29	$20.03	$20.07	$20.03	$20.04	$15.69	1,500
2016-01-28	$19.73	$19.73	$19.73	$19.73	$15.45	2
2016-01-27	$19.84	$20.02	$19.73	$19.73	$15.45	11,700
2016-01-26	$20.06	$20.16	$19.98	$20.14	$15.77	15,210
2016-01-25	$21.06	$21.09	$20.90	$20.90	$16.37	1,624
2016-01-22	$21.24	$21.32	$21.24	$21.32	$16.69	2,800
2016-01-21	$21.05	$21.05	$21.05	$21.05	$16.48	0
2016-01-20	$21.05	$21.06	$21.05	$21.05	$16.48	1,109
2016-01-19	$21.18	$21.54	$21.18	$21.49	$16.82	888
2016-01-15	$21.50	$21.50	$21.50	$21.50	$16.84	0
2016-01-14	$21.22	$21.50	$21.22	$21.50	$16.84	400
2016-01-13	$21.33	$21.33	$20.91	$20.97	$16.42	12,425
2016-01-12	$22.12	$22.14	$22.12	$22.14	$17.33	400
2016-01-11	$21.73	$21.84	$21.45	$21.83	$17.09	4,667
2016-01-08	$22.54	$22.54	$22.40	$22.40	$17.54	605
2016-01-07	$22.20	$22.85	$22.20	$22.34	$17.49	10,335
2016-01-06	$24.00	$24.05	$24.00	$24.00	$18.79	1,800
2016-01-05	$23.73	$23.74	$23.72	$23.74	$18.59	1,247
2016-01-04	$24.25	$24.25	$23.00	$23.13	$18.11	5,490
2015-12-31	$25.43	$25.43	$25.42	$25.43	$19.91	705
2015-12-30	$25.93	$25.93	$25.63	$25.64	$20.08	1,044
2015-12-29	$25.38	$25.75	$25.38	$25.75	$20.16	1,095
2015-12-28	$25.50	$25.62	$25.50	$25.62	$20.06	250
2015-12-24	$26.30	$26.34	$26.30	$26.34	$20.63	1,438
2015-12-23	$26.72	$26.72	$26.57	$26.57	$20.81	2,233
2015-12-22	$26.55	$26.72	$26.55	$26.72	$20.92	509
2015-12-21	$26.41	$26.41	$26.38	$26.38	$20.66	200
2015-12-18	$25.78	$25.78	$25.78	$25.78	$20.19	0
2015-12-17	$25.78	$25.78	$25.78	$25.78	$20.19	350
2015-12-16	$25.62	$25.62	$25.26	$25.35	$19.85	3,073
2015-12-15	$25.98	$25.98	$25.98	$25.98	$19.76	0
2015-12-14	$25.92	$25.98	$25.92	$25.98	$19.76	840
2015-12-11	$25.25	$25.25	$25.25	$25.25	$19.21	10
2015-12-10	$25.40	$25.40	$25.22	$25.25	$19.21	3,400
2015-12-09	$25.48	$25.48	$25.48	$25.48	$19.39	215
2015-12-08	$25.78	$25.78	$25.78	$25.78	$19.61	107
2015-12-07	$25.80	$25.87	$25.77	$25.78	$19.61	2,922
2015-12-04	$26.13	$26.13	$26.09	$26.09	$19.85	410
2015-12-03	$26.28	$26.28	$26.08	$26.09	$19.85	1,009
2015-12-02	$26.31	$26.31	$26.19	$26.20	$19.93	509
2015-12-01	$25.49	$25.57	$25.42	$25.46	$19.37	1,166
2015-11-30	$25.06	$25.29	$25.06	$25.29	$19.24	1,629
2015-11-27	$25.47	$25.78	$24.89	$25.02	$19.03	10,889
2015-11-25	$26.63	$26.63	$26.63	$26.63	$20.26	409
2015-11-24	$26.36	$26.47	$26.36	$26.47	$20.14	469
2015-11-23	$26.43	$26.43	$26.43	$26.43	$20.11	469
2015-11-20	$26.74	$26.74	$26.73	$26.73	$20.34	1,884
2015-11-19	$26.63	$26.63	$26.51	$26.51	$20.17	2,033
2015-11-18	$26.28	$26.28	$26.28	$26.28	$19.99	700
2015-11-17	$26.43	$26.54	$26.41	$26.41	$20.09	1,946
2015-11-16	$26.55	$26.55	$26.51	$26.53	$20.18	388
2015-11-13	$26.23	$26.23	$25.47	$25.47	$19.38	500
2015-11-12	$26.59	$26.59	$26.49	$26.52	$20.18	1,565
2015-11-11	$27.12	$27.12	$27.01	$27.01	$20.55	1,080
2015-11-10	$26.76	$26.83	$26.76	$26.83	$20.41	1,359
2015-11-09	$26.86	$26.91	$26.66	$26.66	$20.28	4,675
2015-11-06	$26.32	$26.75	$26.32	$26.75	$20.35	3,481
2015-11-05	$25.97	$26.09	$25.97	$26.09	$19.85	1,590
2015-11-04	$25.68	$25.68	$25.68	$25.68	$19.54	792
2015-11-03	$24.45	$24.45	$24.44	$24.44	$18.59	2,260
2015-11-02	$24.44	$24.61	$24.44	$24.61	$18.72	970
2015-10-30	$24.77	$24.77	$24.77	$24.77	$18.85	50
2015-10-29	$24.69	$24.79	$24.69	$24.77	$18.85	3,161
2015-10-28	$25.36	$25.36	$24.49	$24.49	$18.63	23,815
2015-10-27	$25.31	$25.33	$25.21	$25.23	$19.20	13,000
2015-10-26	$25.88	$25.88	$25.30	$25.32	$19.26	2,228
2015-10-23	$26.04	$26.04	$25.78	$25.78	$19.61	3,340
2015-10-22	$25.29	$25.30	$25.29	$25.30	$19.25	200
2015-10-21	$24.46	$24.51	$24.44	$24.45	$18.60	1,035
2015-10-20	$25.53	$25.54	$25.47	$25.48	$19.39	2,100