Atlantia (ATASY) Stock

Data as of April 25, 2024

$11.91 ($-0.05) -0.42%

Atlantia - Daily Information

Click for more stock information on Atlantia.

Daily Information	Data
Date	April 25, 2024
Open	$11.90
Previous Close	$11.91
High	$11.98
Low	$11.90
Adjusted Open	$11.90
Previous Adjusted Close	$11.91
Adjusted High	$11.98
Adjusted Low	$11.90

About Atlantia (ATASY)

No Description Available

Invest in Atlantia (ATASY)

Built to help smart investors invest smarter.

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

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

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

Historical Stock Data for Atlantia (ATASY)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-12-21	$11.90	$11.98	$11.90	$11.91	$11.91	49,836
2022-12-20	$11.93	$12.01	$11.93	$11.96	$11.96	96,194
2022-12-19	$11.96	$11.98	$11.90	$11.93	$11.93	131,085
2022-12-16	$11.60	$12.05	$11.60	$12.00	$12.00	105,471
2022-12-15	$11.50	$11.75	$11.50	$11.55	$11.55	23,377
2022-12-14	$11.55	$11.80	$11.55	$11.60	$11.60	35,373
2022-12-13	$11.70	$11.71	$11.51	$11.58	$11.58	85,515
2022-12-12	$11.35	$11.73	$11.35	$11.51	$11.51	45,555
2022-12-09	$11.67	$11.67	$11.00	$11.00	$11.00	8,341
2022-12-08	$11.59	$12.61	$11.25	$11.25	$11.25	24,323
2022-12-07	$11.85	$12.28	$11.65	$11.65	$11.65	21,749
2022-12-06	$11.90	$11.95	$11.60	$11.95	$11.95	37,220
2022-12-05	$11.80	$11.87	$11.65	$11.65	$11.65	7,413
2022-12-02	$11.94	$12.04	$11.80	$11.82	$11.82	5,612
2022-12-01	$11.61	$11.99	$11.59	$11.86	$11.86	24,013
2022-11-30	$11.63	$12.05	$11.63	$11.93	$11.93	154,524
2022-11-29	$11.82	$11.90	$11.59	$11.59	$11.59	25,485
2022-11-28	$11.87	$11.87	$11.60	$11.60	$11.60	41,285
2022-11-25	$11.88	$11.88	$11.87	$11.87	$11.87	7,101
2022-11-23	$11.75	$11.89	$11.56	$11.63	$11.63	7,095
2022-11-22	$11.61	$11.74	$11.43	$11.51	$11.51	6,198
2022-11-21	$11.53	$11.75	$11.41	$11.61	$11.61	5,244
2022-11-18	$11.81	$11.84	$11.59	$11.71	$11.71	13,360
2022-11-17	$11.96	$11.96	$11.62	$11.62	$11.62	30,528
2022-11-16	$11.86	$11.87	$11.58	$11.58	$11.58	7,300
2022-11-15	$11.89	$11.92	$11.53	$11.53	$11.53	15,923
2022-11-14	$11.80	$11.84	$11.66	$11.73	$11.73	5,282
2022-11-11	$11.61	$11.90	$11.17	$11.32	$11.32	8,300
2022-11-10	$11.46	$11.85	$10.99	$11.45	$11.45	12,970
2022-11-09	$11.32	$11.34	$11.19	$11.20	$11.20	14,695
2022-11-08	$11.37	$11.38	$11.31	$11.37	$11.37	55,090
2022-11-07	$11.25	$11.33	$11.25	$11.32	$11.32	16,583
2022-11-04	$11.21	$11.25	$11.18	$11.23	$11.23	5,890
2022-11-03	$11.03	$11.04	$11.00	$11.02	$11.02	82,041
2022-11-02	$11.16	$11.26	$11.06	$11.06	$11.06	78,433
2022-11-01	$11.14	$11.17	$11.11	$11.16	$11.16	69,082
2022-10-31	$11.12	$11.12	$11.08	$11.09	$11.09	31,163
2022-10-28	$11.17	$11.21	$11.15	$11.21	$11.21	13,645
2022-10-27	$11.20	$11.21	$11.17	$11.17	$11.17	7,478
2022-10-26	$11.28	$11.32	$11.28	$11.30	$11.30	6,865
2022-10-25	$11.27	$11.27	$11.21	$11.22	$11.22	38,212
2022-10-24	$11.11	$11.19	$11.11	$11.15	$11.15	39,959
2022-10-21	$10.94	$11.06	$10.94	$11.04	$11.04	13,406
2022-10-20	$10.98	$11.05	$10.96	$10.97	$10.97	44,803
2022-10-19	$10.96	$10.96	$10.92	$10.93	$10.93	11,997
2022-10-18	$11.01	$11.03	$10.97	$11.01	$11.01	40,586
2022-10-17	$10.90	$10.98	$10.90	$10.95	$10.95	37,315
2022-10-14	$10.87	$10.89	$10.82	$10.82	$10.82	45,027
2022-10-13	$10.76	$10.97	$10.76	$10.90	$10.90	60,158
2022-10-12	$10.81	$10.81	$10.76	$10.77	$10.77	19,357
2022-10-11	$10.84	$10.89	$10.78	$10.79	$10.79	61,351
2022-10-10	$10.89	$10.92	$10.84	$10.88	$10.88	28,948
2022-10-07	$11.00	$11.07	$10.95	$10.96	$10.96	19,456
2022-10-06	$11.12	$11.12	$11.03	$11.03	$11.03	23,509
2022-10-05	$11.16	$11.23	$11.14	$11.20	$11.20	61,439
2022-10-04	$11.26	$11.35	$11.24	$11.34	$11.34	113,755
2022-10-03	$11.04	$11.40	$11.02	$11.26	$11.26	27,319
2022-09-30	$11.02	$11.03	$10.98	$11.02	$11.02	43,214
2022-09-29	$10.97	$11.08	$10.97	$10.98	$10.98	77,857
2022-09-28	$10.82	$10.99	$10.81	$10.98	$10.98	71,989
2022-09-27	$10.86	$10.87	$10.78	$10.82	$10.82	153,636
2022-09-26	$10.88	$10.89	$10.77	$10.78	$10.78	56,998
2022-09-23	$10.97	$10.97	$10.89	$10.93	$10.93	20,962
2022-09-22	$11.17	$11.17	$11.09	$11.15	$11.15	35,951
2022-09-21	$11.17	$11.19	$11.04	$11.10	$11.10	23,088
2022-09-20	$11.30	$11.36	$11.24	$11.28	$11.28	56,124
2022-09-19	$11.32	$11.37	$11.32	$11.37	$11.37	21,859
2022-09-16	$11.35	$11.39	$11.31	$11.32	$11.32	13,695
2022-09-15	$11.38	$11.43	$11.33	$11.37	$11.37	73,149
2022-09-14	$11.36	$11.38	$11.32	$11.35	$11.35	37,629
2022-09-13	$11.40	$11.41	$11.30	$11.31	$11.31	56,613
2022-09-12	$11.50	$11.53	$11.48	$11.48	$11.48	43,099
2022-09-09	$11.41	$11.43	$11.40	$11.43	$11.43	32,300
2022-09-08	$11.33	$11.36	$11.27	$11.36	$11.36	31,822
2022-09-07	$11.24	$11.34	$11.24	$11.34	$11.34	58,898
2022-09-06	$11.24	$11.25	$11.20	$11.22	$11.22	34,941
2022-09-02	$11.33	$11.39	$11.22	$11.24	$11.24	50,360
2022-09-01	$11.34	$11.34	$11.26	$11.32	$11.32	51,097
2022-08-31	$11.36	$11.42	$11.36	$11.42	$11.42	19,391
2022-08-30	$11.37	$11.37	$11.30	$11.36	$11.36	71,538
2022-08-29	$11.33	$11.37	$11.29	$11.29	$11.29	36,293
2022-08-26	$11.37	$11.42	$11.30	$11.32	$11.32	38,863
2022-08-25	$11.33	$11.35	$11.28	$11.31	$11.31	38,544
2022-08-24	$11.28	$11.36	$11.28	$11.30	$11.30	22,689
2022-08-23	$11.35	$11.36	$11.28	$11.31	$11.31	95,089
2022-08-22	$11.36	$11.36	$11.24	$11.25	$11.25	78,323
2022-08-19	$11.41	$11.42	$11.37	$11.40	$11.40	11,815
2022-08-18	$11.49	$11.52	$11.42	$11.46	$11.46	10,705
2022-08-17	$11.55	$11.61	$11.52	$11.57	$11.57	11,922
2022-08-16	$11.57	$11.58	$11.54	$11.55	$11.55	22,966
2022-08-15	$11.68	$11.68	$11.52	$11.55	$11.55	22,068
2022-08-12	$11.63	$11.68	$11.61	$11.68	$11.68	19,030
2022-08-11	$11.68	$11.71	$11.66	$11.67	$11.67	16,539
2022-08-10	$11.68	$11.73	$11.61	$11.62	$11.62	40,523
2022-08-09	$11.61	$11.61	$11.52	$11.55	$11.55	148,861
2022-08-08	$11.55	$11.57	$11.50	$11.53	$11.53	33,152
2022-08-05	$11.51	$11.53	$11.48	$11.51	$11.51	23,778
2022-08-04	$11.52	$11.74	$11.50	$11.50	$11.50	6,658
2022-08-03	$11.50	$11.53	$11.45	$11.51	$11.51	33,354
2022-08-02	$11.54	$11.57	$11.50	$11.52	$11.52	94,297
2022-08-01	$11.55	$11.58	$11.53	$11.56	$11.56	62,044
2022-07-29	$11.43	$11.49	$11.32	$11.48	$11.48	12,917
2022-07-28	$11.41	$11.48	$11.38	$11.46	$11.46	25,581
2022-07-27	$11.38	$11.53	$11.35	$11.50	$11.50	32,739
2022-07-26	$11.42	$11.50	$11.36	$11.37	$11.37	34,028
2022-07-25	$11.46	$11.46	$11.39	$11.40	$11.40	35,743
2022-07-22	$11.50	$11.54	$11.41	$11.43	$11.43	14,374
2022-07-21	$11.39	$11.43	$11.38	$11.43	$11.43	24,867
2022-07-20	$11.41	$11.42	$11.09	$11.15	$11.15	126,410
2022-07-19	$11.43	$11.50	$11.39	$11.39	$11.39	74,947
2022-07-18	$11.28	$11.36	$11.24	$11.27	$11.27	148,648
2022-07-15	$11.17	$11.20	$11.16	$11.18	$11.18	21,524
2022-07-14	$11.08	$11.16	$11.01	$11.10	$11.10	132,969
2022-07-13	$11.21	$11.31	$11.19	$11.23	$11.23	226,554
2022-07-12	$11.22	$11.26	$11.20	$11.23	$11.23	47,941
2022-07-11	$11.19	$11.23	$11.16	$11.17	$11.17	67,624
2022-07-08	$11.26	$11.33	$11.26	$11.32	$11.32	34,114
2022-07-07	$11.34	$11.35	$11.30	$11.32	$11.32	74,226
2022-07-06	$11.30	$11.33	$11.26	$11.31	$11.31	113,406
2022-07-05	$11.41	$11.47	$11.37	$11.47	$11.47	55,539
2022-07-01	$11.60	$11.70	$11.57	$11.70	$11.70	20,651
2022-06-30	$11.58	$11.69	$11.58	$11.68	$11.68	68,153
2022-06-29	$11.69	$11.70	$11.62	$11.64	$11.64	50,918
2022-06-28	$11.73	$11.86	$11.71	$11.73	$11.73	66,261
2022-06-27	$11.71	$11.74	$11.67	$11.73	$11.73	41,486
2022-06-24	$11.65	$11.67	$11.63	$11.67	$11.67	21,788
2022-06-23	$11.53	$11.58	$11.47	$11.55	$11.55	98,521
2022-06-22	$11.66	$11.75	$11.64	$11.67	$11.67	60,977
2022-06-21	$11.71	$11.75	$11.67	$11.67	$11.67	31,086
2022-06-17	$11.60	$11.62	$11.54	$11.59	$11.59	37,631
2022-06-16	$11.60	$11.68	$11.48	$11.62	$11.62	104,498
2022-06-15	$11.59	$11.62	$11.52	$11.60	$11.60	77,579
2022-06-14	$11.53	$11.57	$11.41	$11.53	$11.53	52,641
2022-06-13	$11.69	$11.69	$11.60	$11.64	$11.64	35,798
2022-06-10	$11.84	$11.84	$11.77	$11.81	$11.81	34,802
2022-06-09	$12.02	$12.02	$11.90	$11.90	$11.90	17,600
2022-06-08	$12.09	$12.09	$12.03	$12.05	$12.05	17,241
2022-06-07	$12.02	$12.05	$12.00	$12.05	$12.05	170,629
2022-06-06	$12.06	$12.06	$12.00	$12.01	$12.01	5,576
2022-06-03	$12.08	$12.08	$12.04	$12.06	$12.06	6,149
2022-06-02	$12.04	$12.12	$12.01	$12.12	$12.12	13,009
2022-06-01	$12.07	$12.07	$11.94	$11.94	$11.94	31,903
2022-05-31	$12.02	$12.07	$12.02	$12.07	$12.07	26,756
2022-05-27	$12.09	$12.11	$12.04	$12.08	$12.08	7,635
2022-05-26	$12.04	$12.04	$11.98	$12.02	$12.02	27,477
2022-05-25	$11.93	$12.03	$11.93	$12.01	$12.01	27,305
2022-05-24	$11.98	$12.07	$11.98	$12.06	$12.06	34,623
2022-05-23	$11.85	$11.96	$11.68	$11.95	$11.95	42,853
2022-05-20	$12.05	$12.14	$11.91	$12.14	$11.75	25,727
2022-05-19	$12.02	$12.07	$11.85	$12.06	$11.67	15,733
2022-05-18	$11.99	$11.99	$11.89	$11.91	$11.53	22,660
2022-05-17	$12.01	$12.03	$11.98	$12.02	$11.64	48,273
2022-05-16	$11.86	$11.93	$11.83	$11.92	$11.54	37,037
2022-05-13	$11.81	$11.86	$11.75	$11.83	$11.45	28,323
2022-05-12	$11.83	$11.85	$11.52	$11.85	$11.47	31,978
2022-05-11	$12.05	$12.05	$11.84	$11.86	$11.48	95,697
2022-05-10	$12.03	$12.14	$11.98	$12.08	$11.69	103,904
2022-05-09	$12.00	$12.08	$12.00	$12.04	$11.66	39,598
2022-05-06	$12.01	$12.16	$11.93	$11.93	$11.55	118,173
2022-05-05	$12.01	$12.03	$11.94	$12.02	$11.64	34,319
2022-05-04	$12.01	$12.25	$11.99	$12.23	$11.84	56,677
2022-05-03	$12.04	$12.04	$11.93	$11.96	$11.58	129,585
2022-05-02	$11.97	$12.00	$11.92	$11.95	$11.57	66,501
2022-04-29	$11.98	$12.00	$11.90	$11.90	$11.52	24,558
2022-04-28	$11.96	$12.02	$11.95	$12.02	$11.64	29,508
2022-04-27	$12.04	$12.12	$12.01	$12.06	$11.67	93,540
2022-04-26	$12.14	$12.16	$12.08	$12.10	$11.71	91,477
2022-04-25	$12.17	$12.27	$12.13	$12.27	$11.88	42,166
2022-04-22	$12.29	$12.29	$12.18	$12.19	$11.80	31,568
2022-04-21	$12.37	$12.38	$12.17	$12.19	$11.80	23,262
2022-04-20	$12.31	$12.33	$12.28	$12.32	$11.93	37,875
2022-04-19	$12.32	$12.32	$12.23	$12.31	$11.92	142,551
2022-04-18	$11.85	$12.40	$11.85	$12.38	$11.98	66,347
2022-04-14	$12.30	$12.32	$12.22	$12.24	$11.85	36,042
2022-04-13	$11.80	$11.90	$11.80	$11.88	$11.50	95,697
2022-04-12	$11.72	$11.87	$11.68	$11.79	$11.41	220,750
2022-04-11	$11.76	$12.13	$11.76	$11.81	$11.43	108,682
2022-04-08	$11.52	$11.95	$11.52	$11.92	$11.54	49,878
2022-04-07	$11.03	$11.08	$10.99	$11.04	$10.69	54,184
2022-04-06	$9.66	$11.29	$9.66	$11.12	$10.76	350,010
2022-04-05	$10.15	$10.15	$9.98	$10.03	$9.71	11,858
2022-04-04	$10.17	$10.23	$10.16	$10.16	$9.84	9,647
2022-04-01	$10.34	$10.34	$10.27	$10.28	$9.95	7,550
2022-03-31	$10.41	$10.54	$10.41	$10.42	$10.09	7,514
2022-03-30	$10.47	$10.49	$10.46	$10.46	$10.13	4,675
2022-03-29	$10.37	$10.51	$10.37	$10.51	$10.17	7,489
2022-03-28	$10.10	$10.15	$10.10	$10.12	$9.80	74,418
2022-03-25	$10.16	$10.18	$10.16	$10.17	$9.84	5,348
2022-03-24	$9.96	$10.07	$9.96	$10.07	$9.75	1,680
2022-03-23	$9.90	$9.93	$9.90	$9.92	$9.60	14,126
2022-03-22	$9.81	$9.94	$9.81	$9.90	$9.58	7,276
2022-03-21	$9.58	$9.62	$9.58	$9.62	$9.31	2,608
2022-03-18	$9.51	$9.82	$9.47	$9.80	$9.49	6,840
2022-03-17	$9.50	$9.54	$9.49	$9.50	$9.20	6,572
2022-03-16	$9.23	$9.24	$9.17	$9.24	$8.94	13,045
2022-03-15	$8.97	$9.12	$8.97	$9.09	$8.80	14,088
2022-03-14	$8.85	$8.85	$8.77	$8.77	$8.49	4,562
2022-03-11	$8.66	$8.66	$8.62	$8.62	$8.34	2,921
2022-03-10	$8.78	$8.80	$8.74	$8.75	$8.47	2,881
2022-03-09	$8.88	$9.04	$8.83	$8.94	$8.65	15,802
2022-03-08	$8.28	$8.66	$8.28	$8.42	$8.15	32,949
2022-03-07	$8.32	$8.32	$8.09	$8.09	$7.83	56,120
2022-03-04	$8.44	$8.45	$8.39	$8.45	$8.18	22,201
2022-03-03	$8.76	$8.76	$8.68	$8.68	$8.40	1,906
2022-03-02	$8.75	$8.83	$8.75	$8.79	$8.51	5,823
2022-03-01	$8.87	$8.87	$8.70	$8.72	$8.44	4,359
2022-02-28	$9.10	$9.14	$9.05	$9.07	$8.78	22,431
2022-02-25	$9.19	$9.31	$9.19	$9.31	$9.01	7,860
2022-02-24	$8.82	$8.91	$8.75	$8.91	$8.63	33,959
2022-02-23	$9.29	$9.29	$9.12	$9.12	$8.83	3,527
2022-02-22	$9.27	$9.30	$9.23	$9.29	$8.99	4,225
2022-02-18	$9.43	$9.43	$9.32	$9.32	$9.02	1,030
2022-02-17	$9.48	$9.48	$9.44	$9.44	$9.14	2,453
2022-02-16	$9.33	$9.44	$9.33	$9.43	$9.13	6,996
2022-02-15	$9.29	$9.31	$9.29	$9.30	$9.00	2,228
2022-02-14	$9.03	$9.09	$9.03	$9.06	$8.77	1,007
2022-02-11	$9.33	$9.33	$9.27	$9.27	$8.97	11,570
2022-02-10	$9.43	$9.43	$9.38	$9.38	$9.08	6,187
2022-02-09	$9.34	$9.39	$9.33	$9.38	$9.08	2,306
2022-02-08	$9.09	$9.12	$9.09	$9.11	$8.82	3,927
2022-02-07	$9.08	$9.13	$9.08	$9.09	$8.80	5,115
2022-02-04	$9.14	$9.20	$9.14	$9.20	$8.91	1,640
2022-02-03	$9.30	$9.33	$9.28	$9.28	$8.98	5,121
2022-02-02	$9.30	$9.30	$9.29	$9.29	$8.99	1,547
2022-02-01	$9.31	$9.31	$9.26	$9.29	$8.99	3,209
2022-01-31	$9.10	$9.20	$9.10	$9.20	$8.91	3,201
2022-01-28	$8.95	$8.98	$8.91	$8.96	$8.67	5,723
2022-01-27	$9.05	$9.05	$8.99	$9.02	$8.73	2,643
2022-01-26	$9.26	$9.26	$9.10	$9.10	$8.81	23,406
2022-01-25	$9.20	$9.20	$9.13	$9.20	$8.91	3,940
2022-01-24	$9.07	$9.23	$9.05	$9.23	$8.93	18,299
2022-01-21	$9.46	$9.48	$9.44	$9.44	$9.14	4,334
2022-01-20	$9.62	$9.62	$9.51	$9.51	$9.21	2,844
2022-01-19	$9.72	$9.72	$9.72	$9.72	$9.41	3,199
2022-01-18	$9.70	$9.72	$9.68	$9.72	$9.41	3,199
2022-01-14	$9.85	$9.85	$9.84	$9.84	$9.53	4,818
2022-01-13	$9.75	$9.81	$9.75	$9.81	$9.49	1,617
2022-01-12	$9.71	$9.78	$9.70	$9.78	$9.47	610
2022-01-11	$9.41	$9.70	$9.41	$9.67	$9.36	3,739
2022-01-10	$9.32	$9.33	$9.31	$9.32	$9.02	2,663
2022-01-07	$9.45	$9.49	$9.45	$9.48	$9.18	2,230
2022-01-06	$9.57	$9.59	$9.57	$9.58	$9.27	2,039
2022-01-05	$9.81	$9.87	$9.61	$9.61	$9.30	2,223
2022-01-04	$9.79	$9.79	$9.79	$9.79	$9.48	167
2022-01-03	$9.98	$9.99	$9.97	$9.98	$9.66	3,160
2021-12-31	$10.01	$10.01	$9.91	$9.91	$9.59	1,718
2021-12-30	$9.83	$9.84	$9.81	$9.81	$9.49	1,350
2021-12-29	$9.92	$9.92	$9.90	$9.92	$9.60	1,741
2021-12-28	$9.92	$9.99	$9.92	$9.98	$9.66	4,459
2021-12-27	$9.81	$9.89	$9.81	$9.89	$9.57	24,161
2021-12-23	$9.64	$9.74	$9.64	$9.70	$9.39	9,928
2021-12-22	$9.59	$9.65	$9.56	$9.64	$9.33	15,290
2021-12-21	$9.48	$9.56	$9.48	$9.56	$9.25	5,741
2021-12-20	$9.56	$9.57	$9.56	$9.56	$9.25	2,126
2021-12-17	$9.71	$9.71	$9.68	$9.68	$9.37	2,173
2021-12-16	$9.64	$9.64	$9.62	$9.62	$9.31	1,494
2021-12-15	$9.55	$9.58	$9.51	$9.58	$9.27	4,999
2021-12-14	$9.47	$9.51	$9.46	$9.50	$9.20	13,860
2021-12-13	$9.49	$9.50	$9.49	$9.50	$9.20	5,116
2021-12-10	$9.56	$9.56	$9.54	$9.55	$9.24	1,272
2021-12-09	$9.47	$9.54	$9.47	$9.52	$9.22	1,467
2021-12-08	$9.52	$9.54	$9.51	$9.52	$9.22	4,240
2021-12-07	$9.21	$9.35	$9.21	$9.32	$9.02	7,746
2021-12-06	$9.25	$9.25	$9.23	$9.23	$8.93	2,467
2021-12-03	$9.09	$9.09	$9.03	$9.05	$8.76	7,961
2021-12-02	$9.29	$9.29	$9.13	$9.15	$8.86	2,665
2021-12-01	$9.23	$9.24	$9.06	$9.06	$8.77	11,747
2021-11-30	$9.14	$9.15	$9.03	$9.10	$8.81	21,159
2021-11-29	$9.10	$9.12	$9.04	$9.07	$8.78	3,546
2021-11-26	$9.05	$9.05	$9.03	$9.03	$8.74	396
2021-11-24	$9.38	$9.40	$9.38	$9.39	$9.09	2,684
2021-11-23	$9.36	$9.36	$9.29	$9.34	$9.04	7,354
2021-11-22	$9.25	$9.25	$9.23	$9.23	$8.93	1,673
2021-11-19	$9.43	$9.43	$9.35	$9.35	$9.05	878
2021-11-18	$9.59	$9.64	$9.59	$9.62	$9.31	8,646
2021-11-17	$9.66	$9.66	$9.62	$9.65	$9.34	3,472
2021-11-16	$9.74	$9.74	$9.72	$9.72	$9.41	1,571
2021-11-15	$9.87	$9.87	$9.85	$9.85	$9.54	962
2021-11-12	$9.83	$9.83	$9.81	$9.81	$9.50	429
2021-11-11	$9.74	$9.74	$9.74	$9.74	$9.43	197
2021-11-10	$9.77	$9.79	$9.66	$9.70	$9.39	27,215
2021-11-09	$9.89	$9.90	$9.83	$9.87	$9.55	10,791
2021-11-08	$10.07	$10.07	$10.01	$10.01	$9.69	7,200
2021-11-05	$9.74	$9.74	$9.74	$9.74	$9.43	237
2021-11-04	$9.68	$9.76	$9.68	$9.74	$9.43	2,714
2021-11-03	$9.78	$9.81	$9.78	$9.81	$9.50	909
2021-11-02	$9.79	$9.86	$9.79	$9.79	$9.48	1,776
2021-11-01	$9.71	$9.79	$9.71	$9.79	$9.48	1,776
2021-10-29	$9.59	$9.61	$9.59	$9.61	$9.30	1,322
2021-10-28	$9.53	$9.53	$9.51	$9.53	$9.23	1,703
2021-10-27	$9.38	$9.44	$9.38	$9.44	$9.13	1,078
2021-10-26	$9.40	$9.40	$9.38	$9.40	$9.10	2,676
2021-10-25	$9.36	$9.36	$9.35	$9.35	$9.05	869
2021-10-22	$9.41	$9.41	$9.40	$9.40	$9.09	1,810
2021-10-21	$9.47	$9.47	$9.39	$9.39	$9.08	2,094
2021-10-20	$9.32	$9.41	$9.31	$9.41	$9.11	3,671
2021-10-19	$9.25	$9.26	$9.25	$9.26	$8.96	1,586
2021-10-18	$9.19	$9.23	$9.19	$9.23	$8.93	645
2021-10-15	$9.33	$9.33	$9.31	$9.31	$9.01	3,036
2021-10-14	$9.38	$9.50	$9.38	$9.50	$9.20	3,837
2021-10-13	$9.12	$9.20	$9.12	$9.18	$8.89	7,478
2021-10-12	$9.30	$9.30	$9.30	$9.30	$9.00	139
2021-10-11	$9.30	$9.30	$9.30	$9.30	$9.00	166
2021-10-08	$9.33	$9.33	$9.30	$9.30	$9.00	1,999
2021-10-07	$9.39	$9.41	$9.36	$9.36	$9.06	8,400
2021-10-06	$9.19	$9.32	$9.19	$9.32	$9.02	6,500
2021-10-05	$9.54	$9.54	$9.51	$9.51	$9.21	382
2021-10-04	$9.41	$9.41	$9.39	$9.40	$9.10	8,185
2021-10-01	$9.40	$9.40	$9.40	$9.40	$9.10	148
2021-09-30	$9.43	$9.43	$9.40	$9.40	$9.10	553
2021-09-29	$9.47	$9.49	$9.47	$9.47	$9.17	1,151
2021-09-28	$9.52	$9.52	$9.43	$9.46	$9.16	6,801
2021-09-27	$9.68	$9.68	$9.66	$9.68	$9.37	1,410
2021-09-24	$9.52	$9.57	$9.52	$9.57	$9.27	728
2021-09-23	$9.60	$9.63	$9.59	$9.62	$9.31	13,060
2021-09-22	$9.50	$9.53	$9.45	$9.45	$9.15	3,989
2021-09-21	$9.39	$9.39	$9.38	$9.38	$9.08	3,670
2021-09-20	$9.17	$9.20	$9.14	$9.20	$8.91	3,149
2021-09-17	$9.25	$9.32	$9.20	$9.29	$8.99	6,273
2021-09-16	$9.07	$9.10	$9.04	$9.10	$8.80	4,079
2021-09-15	$9.17	$9.17	$9.17	$9.17	$8.88	612
2021-09-14	$9.18	$9.22	$9.16	$9.16	$8.87	6,133
2021-09-13	$9.16	$9.16	$9.13	$9.14	$8.85	3,773
2021-09-10	$9.07	$9.07	$9.01	$9.01	$8.72	1,044
2021-09-09	$9.30	$9.31	$9.23	$9.24	$8.94	1,536
2021-09-08	$9.28	$9.31	$9.28	$9.28	$8.98	6,219
2021-09-07	$9.32	$9.33	$9.28	$9.28	$8.98	2,491
2021-09-03	$9.35	$9.35	$9.30	$9.30	$9.01	415
2021-09-02	$9.44	$9.44	$9.43	$9.43	$9.13	1,757
2021-09-01	$9.44	$9.44	$9.40	$9.40	$9.10	1,283
2021-08-31	$9.30	$9.32	$9.29	$9.30	$9.00	5,382
2021-08-30	$9.31	$9.34	$9.31	$9.34	$9.04	4,047
2021-08-27	$9.35	$9.36	$9.33	$9.35	$9.05	7,074
2021-08-26	$9.31	$9.31	$9.27	$9.27	$8.97	7,899
2021-08-25	$9.30	$9.32	$9.30	$9.32	$9.02	3,027
2021-08-24	$9.33	$9.35	$9.33	$9.34	$9.04	2,124
2021-08-23	$9.25	$9.25	$9.25	$9.25	$8.95	1,609
2021-08-20	$9.00	$9.17	$9.00	$9.17	$8.87	2,282
2021-08-19	$9.20	$9.20	$9.12	$9.14	$8.85	4,657
2021-08-18	$9.31	$9.32	$9.24	$9.24	$8.94	3,198
2021-08-17	$9.13	$9.19	$9.12	$9.15	$8.86	3,242
2021-08-16	$9.20	$9.22	$9.17	$9.20	$8.91	6,419
2021-08-13	$9.17	$9.24	$9.17	$9.24	$8.94	6,847
2021-08-12	$9.13	$9.13	$9.03	$9.03	$8.74	2,882
2021-08-11	$8.97	$9.12	$8.94	$9.11	$8.81	5,982
2021-08-10	$8.95	$8.96	$8.92	$8.96	$8.67	12,338
2021-08-09	$8.91	$8.91	$8.88	$8.89	$8.61	9,683
2021-08-06	$8.95	$9.06	$8.86	$8.86	$8.58	6,748
2021-08-05	$8.82	$8.82	$8.76	$8.78	$8.50	4,496
2021-08-04	$8.73	$8.73	$8.67	$8.67	$8.39	8,981
2021-08-03	$8.86	$8.87	$8.72	$8.72	$8.44	16,692
2021-08-02	$9.01	$9.01	$8.97	$8.97	$8.68	2,231
2021-07-30	$9.04	$9.04	$8.99	$9.01	$8.72	6,832
2021-07-29	$9.03	$9.04	$9.02	$9.02	$8.73	11,810
2021-07-28	$8.91	$8.95	$8.90	$8.95	$8.66	26,256
2021-07-27	$8.88	$8.89	$8.87	$8.89	$8.61	15,266
2021-07-26	$8.89	$8.92	$8.89	$8.90	$8.62	6,389
2021-07-23	$8.77	$8.89	$8.77	$8.86	$8.58	3,130
2021-07-22	$8.74	$8.75	$8.72	$8.72	$8.44	1,633
2021-07-21	$8.51	$8.56	$8.51	$8.55	$8.28	13,522
2021-07-20	$8.45	$8.47	$8.42	$8.46	$8.18	34,130
2021-07-19	$8.60	$8.60	$8.54	$8.55	$8.28	12,669
2021-07-16	$8.69	$8.75	$8.69	$8.71	$8.43	7,239
2021-07-15	$8.78	$8.79	$8.74	$8.74	$8.46	7,369
2021-07-14	$8.94	$8.95	$8.92	$8.92	$8.63	11,977
2021-07-13	$8.97	$8.97	$8.92	$8.92	$8.63	7,015
2021-07-12	$9.11	$9.16	$9.10	$9.11	$8.82	3,938
2021-07-09	$9.14	$9.14	$9.10	$9.12	$8.82	2,937
2021-07-08	$8.98	$9.00	$8.95	$8.97	$8.68	21,369
2021-07-07	$9.28	$9.28	$9.21	$9.24	$8.94	7,365
2021-07-06	$9.30	$9.30	$9.23	$9.23	$8.93	4,588
2021-07-02	$9.21	$9.25	$9.21	$9.24	$8.95	14,473
2021-07-01	$9.13	$9.14	$9.11	$9.12	$8.83	6,757
2021-06-30	$8.96	$9.00	$8.96	$8.99	$8.70	5,688
2021-06-29	$9.06	$9.06	$9.00	$9.03	$8.74	8,050
2021-06-28	$9.23	$9.23	$9.14	$9.14	$8.85	1,889
2021-06-25	$9.40	$9.40	$9.21	$9.24	$8.94	3,541
2021-06-24	$9.41	$9.41	$9.35	$9.37	$9.07	7,325
2021-06-23	$9.20	$9.22	$9.15	$9.15	$8.86	3,664
2021-06-22	$9.43	$9.43	$9.31	$9.31	$9.01	2,981
2021-06-21	$9.49	$9.53	$9.49	$9.51	$9.21	13,493
2021-06-18	$9.40	$9.40	$9.34	$9.34	$9.04	2,138
2021-06-17	$9.50	$9.57	$9.50	$9.57	$9.26	10,188
2021-06-16	$9.81	$9.81	$9.66	$9.66	$9.35	1,762
2021-06-15	$9.75	$9.84	$9.75	$9.83	$9.51	2,380
2021-06-14	$9.54	$9.55	$9.47	$9.49	$9.18	2,313
2021-06-11	$9.49	$9.49	$9.46	$9.49	$9.19	4,140
2021-06-10	$9.56	$9.57	$9.55	$9.55	$9.24	2,354
2021-06-09	$9.54	$9.54	$9.53	$9.53	$9.23	4,564
2021-06-08	$9.56	$9.57	$9.53	$9.53	$9.23	1,646
2021-06-07	$9.52	$9.60	$9.52	$9.58	$9.27	5,399
2021-06-04	$9.50	$9.50	$9.38	$9.42	$9.12	3,982
2021-06-03	$9.36	$9.52	$9.36	$9.51	$9.21	17,746
2021-06-02	$9.71	$9.71	$9.68	$9.68	$9.37	5,711
2021-06-01	$9.77	$9.77	$9.77	$9.77	$9.46	454
2021-05-28	$9.42	$9.49	$9.42	$9.46	$9.16	3,167
2021-05-27	$9.19	$9.37	$9.19	$9.35	$9.05	7,703
2021-05-26	$9.36	$9.36	$9.28	$9.28	$8.98	8,923
2021-05-25	$9.37	$9.37	$9.31	$9.35	$9.05	6,363
2021-05-24	$9.43	$9.44	$9.34	$9.44	$9.13	10,273
2021-05-21	$9.33	$9.33	$9.33	$9.33	$9.03	205
2021-05-20	$9.26	$9.36	$9.26	$9.35	$9.05	3,018
2021-05-19	$9.30	$9.30	$9.30	$9.30	$9.00	579
2021-05-18	$9.40	$9.40	$9.38	$9.39	$9.08	2,656
2021-05-17	$9.41	$9.42	$9.40	$9.40	$9.10	3,756
2021-05-14	$9.48	$9.61	$9.48	$9.60	$9.29	9,801
2021-05-13	$9.59	$9.63	$9.52	$9.53	$9.22	9,421
2021-05-12	$9.58	$9.58	$9.50	$9.50	$9.20	2,776
2021-05-11	$9.72	$9.79	$9.70	$9.79	$9.48	8,052
2021-05-10	$9.78	$9.78	$9.72	$9.73	$9.42	5,043
2021-05-07	$9.83	$9.87	$9.83	$9.85	$9.54	4,276
2021-05-06	$9.76	$9.87	$9.71	$9.72	$9.41	8,378
2021-05-05	$9.75	$9.88	$9.70	$9.79	$9.47	4,300
2021-05-04	$9.61	$9.63	$9.60	$9.60	$9.29	2,193
2021-05-03	$9.88	$9.88	$9.82	$9.82	$9.51	10,629
2021-04-30	$9.74	$9.76	$9.62	$9.76	$9.45	5,753
2021-04-29	$9.74	$9.77	$9.73	$9.74	$9.43	5,382
2021-04-28	$9.78	$9.80	$9.76	$9.80	$9.49	20,172
2021-04-27	$9.88	$9.91	$9.86	$9.87	$9.55	12,542
2021-04-26	$10.01	$10.02	$10.00	$10.01	$9.69	3,106
2021-04-23	$9.76	$9.84	$9.76	$9.83	$9.52	7,316
2021-04-22	$9.55	$9.77	$9.55	$9.72	$9.41	8,966
2021-04-21	$9.64	$9.74	$9.64	$9.72	$9.41	11,689
2021-04-20	$9.79	$9.79	$9.68	$9.72	$9.41	5,104
2021-04-19	$9.99	$9.99	$9.89	$9.91	$9.59	7,594
2021-04-16	$9.78	$9.80	$9.76	$9.77	$9.46	9,115
2021-04-15	$9.65	$9.68	$9.65	$9.68	$9.37	3,053
2021-04-14	$9.75	$9.76	$9.69	$9.73	$9.42	9,992
2021-04-13	$9.75	$9.78	$9.74	$9.78	$9.47	20,204
2021-04-12	$9.65	$9.65	$9.61	$9.64	$9.33	4,754
2021-04-09	$9.69	$9.73	$9.68	$9.72	$9.41	10,075
2021-04-08	$9.66	$9.70	$9.53	$9.70	$9.39	6,832
2021-04-07	$9.34	$9.35	$9.32	$9.33	$9.03	16,590
2021-04-06	$9.27	$9.32	$9.19	$9.28	$8.98	8,163
2021-04-05	$9.40	$9.66	$9.39	$9.55	$9.24	12,804
2021-04-01	$9.29	$9.34	$9.29	$9.34	$9.04	7,558
2021-03-31	$9.30	$9.33	$9.30	$9.31	$9.01	11,649
2021-03-30	$9.34	$9.37	$9.29	$9.36	$9.06	25,293
2021-03-29	$9.35	$9.48	$9.35	$9.40	$9.10	5,449
2021-03-26	$9.36	$9.41	$9.36	$9.41	$9.11	16,445
2021-03-25	$9.20	$9.37	$9.17	$9.20	$8.90	15,411
2021-03-24	$9.27	$9.30	$9.24	$9.25	$8.95	4,868
2021-03-23	$9.30	$9.30	$9.15	$9.19	$8.90	15,243
2021-03-22	$9.36	$9.51	$9.36	$9.44	$9.14	4,043
2021-03-19	$9.53	$9.62	$9.48	$9.49	$9.19	7,644
2021-03-18	$9.48	$9.50	$9.39	$9.39	$9.09	9,068
2021-03-17	$9.59	$9.79	$9.59	$9.79	$9.48	11,085
2021-03-16	$9.60	$9.72	$9.53	$9.70	$9.39	11,662
2021-03-15	$9.60	$9.63	$9.59	$9.62	$9.31	9,045
2021-03-12	$9.52	$9.66	$9.52	$9.66	$9.35	3,134
2021-03-11	$9.60	$9.65	$9.50	$9.65	$9.34	9,123
2021-03-10	$9.60	$9.68	$9.58	$9.68	$9.37	11,875
2021-03-09	$9.37	$9.43	$9.35	$9.39	$9.09	6,612
2021-03-08	$9.43	$9.43	$9.40	$9.41	$9.11	2,206
2021-03-05	$9.18	$9.30	$9.18	$9.28	$8.98	4,170
2021-03-04	$9.41	$9.41	$9.26	$9.26	$8.96	6,044
2021-03-03	$9.29	$9.37	$9.29	$9.37	$9.07	16,062
2021-03-02	$9.30	$9.44	$9.29	$9.34	$9.04	9,030
2021-03-01	$9.67	$9.68	$9.62	$9.65	$9.34	12,223
2021-02-26	$9.34	$9.42	$9.27	$9.40	$9.09	8,294
2021-02-25	$9.51	$9.52	$9.38	$9.40	$9.10	8,294
2021-02-24	$9.52	$9.67	$9.52	$9.67	$9.36	25,896
2021-02-23	$9.86	$9.90	$9.80	$9.86	$9.54	13,953
2021-02-22	$9.52	$9.56	$9.50	$9.50	$9.20	2,003
2021-02-19	$9.11	$9.11	$9.03	$9.07	$8.78	9,981
2021-02-18	$9.16	$9.16	$9.00	$9.04	$8.75	7,630
2021-02-17	$9.18	$9.22	$9.17	$9.22	$8.93	13,846
2021-02-16	$9.39	$9.41	$9.38	$9.41	$9.11	5,091
2021-02-12	$9.41	$9.51	$9.38	$9.51	$9.21	11,558
2021-02-11	$9.53	$9.61	$9.42	$9.61	$9.30	2,070
2021-02-10	$9.55	$9.63	$9.55	$9.61	$9.30	3,284
2021-02-09	$9.57	$9.57	$9.47	$9.54	$9.24	4,118
2021-02-08	$9.63	$9.65	$9.62	$9.65	$9.34	2,605
2021-02-05	$9.55	$9.55	$9.48	$9.50	$9.19	1,648
2021-02-04	$9.26	$9.33	$9.26	$9.31	$9.01	13,095
2021-02-03	$9.11	$9.26	$9.11	$9.24	$8.94	4,099
2021-02-02	$8.63	$8.79	$8.63	$8.79	$8.51	54,523
2021-02-01	$8.45	$8.58	$8.45	$8.55	$8.28	9,895
2021-01-29	$7.89	$7.94	$7.86	$7.91	$7.66	21,895
2021-01-28	$7.97	$8.01	$7.94	$7.96	$7.71	13,356
2021-01-27	$7.83	$7.99	$7.83	$7.87	$7.62	12,373
2021-01-26	$8.14	$8.18	$8.10	$8.15	$7.89	25,193
2021-01-25	$7.92	$8.02	$7.88	$7.98	$7.72	18,723
2021-01-22	$7.97	$8.04	$7.96	$8.01	$7.75	10,361
2021-01-21	$8.08	$8.08	$7.96	$8.06	$7.80	16,598
2021-01-20	$8.20	$8.20	$8.15	$8.18	$7.92	9,065
2021-01-19	$8.35	$8.35	$8.26	$8.32	$8.05	6,587
2021-01-15	$8.21	$8.24	$8.19	$8.19	$7.93	3,526
2021-01-14	$8.42	$8.45	$8.36	$8.36	$8.09	11,137
2021-01-13	$8.57	$8.57	$8.50	$8.53	$8.26	19,025
2021-01-12	$8.35	$8.49	$8.35	$8.49	$8.22	7,047
2021-01-11	$8.43	$8.44	$8.41	$8.43	$8.16	8,946
2021-01-08	$8.56	$8.65	$8.45	$8.55	$8.28	9,695
2021-01-07	$8.66	$8.66	$8.60	$8.66	$8.38	7,037
2021-01-06	$8.74	$8.75	$8.64	$8.68	$8.40	8,787
2021-01-05	$8.65	$8.73	$8.65	$8.73	$8.45	11,965
2021-01-04	$8.96	$8.96	$8.61	$8.64	$8.36	2,400
2020-12-31	$8.92	$9.01	$8.90	$9.01	$8.72	16,282
2020-12-30	$9.00	$9.01	$8.93	$8.93	$8.64	7,014
2020-12-29	$8.83	$9.01	$8.83	$8.94	$8.65	11,515
2020-12-28	$8.66	$8.80	$8.59	$8.59	$8.32	9,204
2020-12-24	$8.82	$8.82	$8.82	$8.82	$8.54	876
2020-12-23	$8.82	$8.92	$8.82	$8.86	$8.58	3,990
2020-12-22	$8.73	$8.80	$8.70	$8.78	$8.50	11,124
2020-12-21	$8.58	$8.79	$8.56	$8.69	$8.41	7,321
2020-12-18	$8.80	$8.83	$8.76	$8.77	$8.49	3,510
2020-12-17	$9.04	$9.04	$8.97	$8.99	$8.70	13,274
2020-12-16	$9.12	$9.16	$9.08	$9.12	$8.83	6,069
2020-12-15	$8.92	$9.05	$8.92	$9.04	$8.75	7,970
2020-12-14	$8.83	$8.83	$8.65	$8.65	$8.37	1,740
2020-12-11	$9.30	$9.32	$9.26	$9.32	$9.02	5,408
2020-12-10	$9.13	$9.21	$9.13	$9.21	$8.92	4,332
2020-12-09	$9.26	$9.26	$9.18	$9.25	$8.95	3,014
2020-12-08	$9.32	$9.33	$9.30	$9.30	$9.01	4,360
2020-12-07	$9.38	$9.38	$9.31	$9.31	$9.01	7,193
2020-12-04	$9.41	$9.43	$9.40	$9.43	$9.13	10,538
2020-12-03	$9.38	$9.45	$9.34	$9.45	$9.15	172,751
2020-12-02	$9.23	$9.23	$9.13	$9.16	$8.87	5,336
2020-12-01	$9.25	$9.41	$9.25	$9.39	$9.09	7,136
2020-11-30	$9.26	$9.26	$9.08	$9.09	$8.79	11,134
2020-11-27	$9.06	$9.06	$9.05	$9.05	$8.76	982
2020-11-25	$9.21	$9.22	$9.19	$9.22	$8.93	3,710
2020-11-24	$9.15	$9.32	$9.15	$9.31	$9.01	6,270
2020-11-23	$8.90	$8.95	$8.89	$8.93	$8.64	5,505
2020-11-20	$8.71	$8.77	$8.71	$8.76	$8.48	7,556
2020-11-19	$8.57	$8.70	$8.57	$8.70	$8.42	5,553
2020-11-18	$8.71	$8.72	$8.64	$8.64	$8.36	3,816
2020-11-17	$8.67	$8.74	$8.67	$8.70	$8.42	8,019
2020-11-16	$8.58	$8.58	$8.51	$8.52	$8.25	9,096
2020-11-13	$8.34	$8.48	$8.21	$8.36	$8.09	9,540
2020-11-12	$8.80	$8.82	$8.61	$8.77	$8.49	5,311
2020-11-11	$8.77	$8.80	$8.76	$8.80	$8.52	21,124
2020-11-10	$9.20	$9.20	$9.11	$9.15	$8.86	32,766
2020-11-09	$8.98	$9.05	$8.81	$8.81	$8.53	10,288
2020-11-06	$8.40	$8.42	$8.40	$8.41	$8.14	4,318
2020-11-05	$8.60	$8.61	$8.50	$8.55	$8.28	19,559
2020-11-04	$8.19	$8.23	$8.13	$8.19	$7.93	80,929
2020-11-03	$8.26	$8.31	$8.23	$8.31	$8.04	14,357
2020-11-02	$7.64	$7.79	$7.64	$7.77	$7.52	26,034
2020-10-30	$7.53	$7.61	$7.43	$7.60	$7.36	13,175
2020-10-29	$7.50	$7.62	$7.47	$7.59	$7.35	70,576
2020-10-28	$7.65	$7.75	$7.61	$7.68	$7.43	36,852
2020-10-27	$8.13	$8.17	$8.02	$8.02	$7.76	57,073
2020-10-26	$8.26	$8.34	$8.22	$8.34	$8.07	12,063
2020-10-23	$8.53	$8.53	$8.47	$8.50	$8.23	9,458
2020-10-22	$8.36	$8.46	$8.33	$8.46	$8.18	3,372
2020-10-21	$8.51	$8.51	$8.41	$8.41	$8.14	4,766
2020-10-20	$8.72	$8.75	$8.60	$8.66	$8.38	19,314
2020-10-19	$8.71	$8.89	$8.71	$8.78	$8.50	18,726
2020-10-16	$8.42	$8.51	$8.42	$8.48	$8.21	7,406
2020-10-15	$8.17	$8.18	$8.11	$8.15	$7.89	27,073
2020-10-14	$8.36	$8.42	$8.35	$8.41	$8.14	50,787
2020-10-13	$7.80	$7.84	$7.68	$7.84	$7.59	30,238
2020-10-12	$7.78	$7.84	$7.76	$7.79	$7.54	18,011
2020-10-09	$7.87	$7.94	$7.87	$7.90	$7.65	13,312
2020-10-08	$7.60	$7.63	$7.57	$7.61	$7.37	6,440
2020-10-07	$7.60	$7.68	$7.60	$7.66	$7.42	3,910
2020-10-06	$7.81	$7.81	$7.62	$7.62	$7.38	74,548
2020-10-05	$7.79	$7.80	$7.73	$7.80	$7.55	15,949
2020-10-02	$7.59	$7.73	$7.59	$7.69	$7.44	15,986
2020-10-01	$7.66	$7.75	$7.57	$7.59	$7.35	19,677
2020-09-30	$7.87	$7.88	$7.77	$7.81	$7.56	26,735
2020-09-29	$7.94	$8.01	$7.84	$7.98	$7.72	81,307
2020-09-28	$7.78	$7.78	$7.72	$7.74	$7.49	9,933
2020-09-25	$7.90	$7.98	$7.76	$7.76	$7.51	7,821
2020-09-24	$7.95	$8.12	$7.92	$8.06	$7.80	24,516
2020-09-23	$7.91	$7.99	$7.78	$7.78	$7.53	67,626
2020-09-22	$7.73	$7.78	$7.69	$7.75	$7.50	8,177
2020-09-21	$7.77	$7.77	$7.59	$7.62	$7.38	64,340
2020-09-18	$8.10	$8.22	$8.10	$8.16	$7.90	11,371
2020-09-17	$8.36	$8.44	$8.36	$8.36	$8.09	23,338
2020-09-16	$8.41	$8.50	$8.16	$8.38	$8.11	14,924
2020-09-15	$8.48	$8.48	$8.40	$8.40	$8.13	9,107
2020-09-14	$8.67	$8.67	$8.50	$8.51	$8.24	7,537
2020-09-11	$8.47	$8.53	$8.47	$8.52	$8.25	8,256
2020-09-10	$8.63	$8.64	$8.45	$8.45	$8.18	25,264
2020-09-09	$8.80	$8.83	$8.79	$8.79	$8.51	270,640
2020-09-08	$8.33	$8.69	$8.31	$8.57	$8.30	7,398
2020-09-04	$8.38	$8.48	$8.31	$8.48	$8.21	4,565
2020-09-03	$8.80	$9.02	$8.56	$8.56	$8.29	8,119
2020-09-02	$9.01	$9.29	$9.01	$9.22	$8.93	34,843
2020-09-01	$7.89	$8.16	$7.89	$8.05	$7.79	43,796
2020-08-31	$8.01	$8.01	$7.89	$7.93	$7.67	8,773
2020-08-28	$8.16	$8.22	$8.15	$8.19	$7.93	2,378
2020-08-27	$8.11	$8.17	$8.08	$8.14	$7.88	14,168
2020-08-26	$8.19	$8.28	$8.18	$8.23	$7.97	6,192
2020-08-25	$8.31	$8.32	$8.17	$8.24	$7.97	28,991
2020-08-24	$8.19	$8.28	$8.19	$8.27	$8.01	20,393
2020-08-21	$8.06	$8.14	$8.06	$8.13	$7.87	3,961
2020-08-20	$8.23	$8.23	$8.19	$8.22	$7.96	11,017
2020-08-19	$8.33	$8.49	$8.32	$8.39	$8.12	21,600
2020-08-18	$8.40	$8.43	$8.37	$8.41	$8.14	22,363
2020-08-17	$8.24	$8.30	$8.24	$8.25	$7.99	10,649
2020-08-14	$8.39	$8.42	$8.29	$8.34	$8.07	5,326
2020-08-13	$8.68	$8.68	$8.55	$8.61	$8.34	10,032
2020-08-12	$8.44	$8.61	$8.41	$8.50	$8.23	5,248
2020-08-11	$8.42	$8.44	$8.32	$8.34	$8.07	40,455
2020-08-10	$8.15	$8.16	$8.09	$8.15	$7.89	21,093
2020-08-07	$8.06	$8.13	$8.03	$8.13	$7.87	11,651
2020-08-06	$8.15	$8.27	$8.12	$8.27	$8.01	11,751
2020-08-05	$8.39	$8.45	$8.31	$8.42	$8.15	25,331
2020-08-04	$8.15	$8.40	$8.14	$8.37	$8.10	91,406
2020-08-03	$8.03	$8.16	$8.02	$8.02	$7.76	5,872
2020-07-31	$7.82	$8.02	$7.82	$8.02	$7.76	12,802
2020-07-30	$7.99	$8.20	$7.99	$8.20	$7.94	24,008
2020-07-29	$8.13	$8.31	$8.12	$8.30	$8.03	12,181
2020-07-28	$8.10	$8.25	$8.10	$8.19	$7.93	159,360
2020-07-27	$8.26	$8.31	$8.23	$8.31	$8.04	24,640
2020-07-24	$7.89	$7.91	$7.81	$7.81	$7.56	18,813
2020-07-23	$8.04	$8.09	$7.98	$7.98	$7.72	5,120
2020-07-22	$8.28	$8.31	$8.25	$8.27	$8.01	22,170
2020-07-21	$8.17	$8.34	$8.17	$8.24	$7.98	706,303
2020-07-20	$8.25	$8.32	$8.24	$8.29	$8.02	57,384
2020-07-17	$7.78	$7.99	$7.77	$7.88	$7.63	16,968
2020-07-16	$7.94	$7.94	$7.75	$7.82	$7.57	68,635
2020-07-15	$8.18	$8.21	$8.04	$8.05	$7.79	47,877
2020-07-14	$6.58	$6.58	$6.45	$6.51	$6.30	81,188
2020-07-13	$6.54	$6.54	$6.31	$6.32	$6.12	78,117
2020-07-10	$7.52	$7.66	$7.42	$7.64	$7.40	20,179
2020-07-09	$7.59	$7.60	$7.33	$7.52	$7.28	13,406
2020-07-08	$8.08	$8.19	$7.96	$8.04	$7.78	10,337
2020-07-07	$8.46	$8.46	$8.20	$8.23	$7.97	60,132
2020-07-06	$8.36	$8.37	$8.33	$8.34	$8.07	6,824
2020-07-02	$8.24	$8.30	$8.21	$8.26	$8.00	32,838
2020-07-01	$7.91	$7.97	$7.89	$7.97	$7.72	14,036
2020-06-30	$7.98	$8.05	$7.95	$8.05	$7.79	29,918
2020-06-29	$8.15	$8.18	$8.10	$8.10	$7.84	5,330
2020-06-26	$8.16	$8.21	$8.04	$8.04	$7.78	6,946
2020-06-25	$7.80	$8.01	$7.80	$8.01	$7.75	12,003
2020-06-24	$8.20	$8.20	$8.01	$8.10	$7.84	5,692
2020-06-23	$8.20	$8.26	$8.05	$8.16	$7.90	30,527
2020-06-22	$8.09	$8.10	$8.01	$8.08	$7.82	5,602
2020-06-19	$8.27	$8.27	$8.00	$8.09	$7.83	9,057
2020-06-18	$8.15	$8.16	$8.09	$8.15	$7.89	61,562
2020-06-17	$8.19	$8.23	$8.13	$8.20	$7.94	15,153
2020-06-16	$8.60	$8.60	$8.32	$8.42	$8.15	63,603
2020-06-15	$7.97	$8.37	$7.97	$8.37	$8.10	14,567
2020-06-12	$8.26	$8.26	$7.92	$8.13	$7.87	30,057
2020-06-11	$8.08	$8.10	$7.60	$7.68	$7.43	16,849
2020-06-10	$8.65	$8.74	$8.55	$8.72	$8.44	9,493
2020-06-09	$8.58	$8.74	$8.57	$8.70	$8.42	53,853
2020-06-08	$8.75	$8.81	$8.73	$8.80	$8.52	11,433
2020-06-05	$9.10	$9.10	$8.91	$8.95	$8.66	37,923
2020-06-04	$8.80	$8.90	$8.73	$8.88	$8.60	17,831
2020-06-03	$8.85	$8.95	$8.78	$8.92	$8.63	19,709
2020-06-02	$8.40	$8.53	$8.40	$8.51	$8.24	82,646
2020-06-01	$8.35	$8.51	$8.32	$8.42	$8.15	18,471
2020-05-29	$8.09	$8.14	$7.94	$8.01	$7.75	24,312
2020-05-28	$8.11	$8.26	$8.11	$8.23	$7.97	20,951
2020-05-27	$8.24	$8.39	$8.14	$8.32	$8.05	138,503
2020-05-26	$8.00	$8.08	$7.85	$8.03	$7.77	44,660
2020-05-22	$7.46	$7.57	$7.42	$7.48	$7.24	74,399
2020-05-21	$7.57	$7.59	$7.46	$7.51	$7.27	37,500
2020-05-20	$7.34	$7.49	$7.34	$7.47	$7.23	59,860
2020-05-19	$7.22	$7.43	$7.22	$7.26	$7.03	254,187
2020-05-18	$7.37	$7.58	$7.34	$7.50	$7.26	54,621
2020-05-15	$7.43	$7.43	$7.11	$7.13	$6.90	27,536
2020-05-14	$7.07	$7.23	$7.05	$7.18	$6.95	36,188
2020-05-13	$7.36	$7.42	$7.07	$7.24	$7.01	34,625
2020-05-12	$7.43	$7.54	$7.34	$7.34	$7.11	201,184
2020-05-11	$7.45	$7.62	$7.45	$7.53	$7.29	27,560
2020-05-08	$7.70	$7.70	$7.40	$7.50	$7.26	21,789
2020-05-07	$7.08	$7.16	$7.02	$7.12	$6.89	238,294
2020-05-06	$7.02	$7.13	$7.02	$7.05	$6.82	23,878
2020-05-05	$7.61	$7.61	$7.23	$7.24	$7.01	52,658
2020-05-04	$7.68	$7.70	$7.50	$7.60	$7.36	78,762
2020-05-01	$7.96	$8.01	$7.71	$7.91	$7.66	42,722
2020-04-30	$7.88	$8.21	$7.84	$8.04	$7.78	99,325
2020-04-29	$7.88	$8.19	$7.88	$8.03	$7.77	36,071
2020-04-28	$7.80	$8.07	$7.71	$7.71	$7.46	255,953
2020-04-27	$7.39	$7.56	$7.35	$7.54	$7.30	53,592
2020-04-24	$7.46	$7.54	$7.43	$7.54	$7.30	17,064
2020-04-23	$7.46	$7.58	$7.37	$7.37	$7.13	83,239
2020-04-22	$6.99	$7.07	$6.90	$6.99	$6.77	88,691
2020-04-21	$7.07	$7.07	$6.94	$6.96	$6.74	127,707
2020-04-20	$6.86	$7.18	$6.79	$7.00	$6.78	122,861
2020-04-17	$6.80	$6.88	$6.77	$6.88	$6.66	27,439
2020-04-16	$6.53	$6.55	$6.32	$6.36	$6.16	65,325
2020-04-15	$6.80	$6.81	$6.55	$6.55	$6.34	60,715
2020-04-14	$7.20	$7.33	$7.19	$7.27	$7.04	339,004
2020-04-13	$6.93	$7.25	$6.87	$7.06	$6.83	64,508
2020-04-09	$6.88	$7.30	$6.88	$7.11	$6.88	602,301
2020-04-08	$6.96	$6.96	$6.71	$6.87	$6.65	77,427
2020-04-07	$7.20	$7.20	$6.70	$6.70	$6.49	154,973
2020-04-06	$7.19	$7.24	$7.11	$7.24	$7.01	153,892
2020-04-03	$7.25	$7.31	$6.93	$7.05	$6.82	164,799
2020-04-02	$6.46	$7.02	$6.46	$6.88	$6.66	88,197
2020-04-01	$6.54	$6.65	$6.40	$6.42	$6.21	76,507
2020-03-31	$6.14	$6.40	$6.14	$6.35	$6.15	294,382
2020-03-30	$5.87	$5.93	$5.81	$5.91	$5.72	214,495
2020-03-27	$6.38	$6.52	$6.19	$6.32	$6.12	71,597
2020-03-26	$6.26	$6.68	$6.26	$6.51	$6.30	47,501
2020-03-25	$6.10	$6.46	$6.06	$6.24	$6.04	64,963
2020-03-24	$6.52	$6.64	$6.19	$6.27	$6.07	215,813
2020-03-23	$6.11	$6.31	$6.00	$6.01	$5.82	79,660
2020-03-20	$5.88	$6.50	$5.88	$6.31	$6.11	114,320
2020-03-19	$5.18	$5.59	$5.17	$5.52	$5.34	152,173
2020-03-18	$5.42	$5.49	$5.04	$5.33	$5.16	128,378
2020-03-17	$5.40	$5.84	$5.38	$5.63	$5.45	224,220
2020-03-16	$5.29	$5.86	$5.29	$5.37	$5.20	143,526
2020-03-13	$6.62	$6.62	$5.96	$6.43	$6.22	133,463
2020-03-12	$6.43	$6.58	$5.92	$6.04	$5.85	447,715
2020-03-11	$7.67	$7.81	$7.58	$7.65	$7.41	203,558
2020-03-10	$8.38	$8.38	$7.88	$8.21	$7.95	187,955
2020-03-09	$8.48	$9.17	$8.43	$8.52	$8.25	152,311
2020-03-06	$9.88	$10.08	$9.87	$10.05	$9.73	69,229
2020-03-05	$10.42	$10.55	$10.32	$10.36	$10.03	282,882
2020-03-04	$10.44	$10.95	$10.41	$10.95	$10.60	55,976
2020-03-03	$10.35	$10.51	$10.26	$10.33	$10.00	206,947
2020-03-02	$10.49	$10.61	$10.38	$10.57	$10.23	80,020
2020-02-28	$10.46	$10.74	$10.36	$10.66	$10.32	145,668
2020-02-27	$10.96	$11.34	$10.96	$11.05	$10.70	40,927
2020-02-26	$11.29	$11.39	$11.15	$11.24	$10.88	33,203
2020-02-25	$11.29	$11.29	$11.07	$11.22	$10.86	56,719
2020-02-24	$11.28	$11.49	$11.28	$11.30	$10.94	9,813
2020-02-21	$11.90	$12.00	$11.83	$12.00	$11.62	26,494
2020-02-20	$11.84	$11.94	$11.80	$11.92	$11.54	13,605
2020-02-19	$12.22	$12.24	$12.16	$12.23	$11.84	16,506
2020-02-18	$12.25	$12.33	$12.22	$12.28	$11.89	10,034
2020-02-14	$12.50	$12.50	$12.25	$12.36	$11.96	17,696
2020-02-13	$12.18	$12.35	$12.18	$12.28	$11.89	13,134
2020-02-12	$12.27	$12.31	$12.18	$12.20	$11.81	33,501
2020-02-11	$12.33	$12.41	$12.33	$12.38	$11.98	9,622
2020-02-10	$12.34	$12.50	$12.34	$12.47	$12.07	8,757
2020-02-07	$12.55	$12.55	$12.40	$12.40	$12.00	8,448
2020-02-06	$12.54	$12.55	$12.47	$12.55	$12.15	11,174
2020-02-05	$12.57	$12.68	$12.51	$12.63	$12.22	28,968
2020-02-04	$12.59	$12.70	$12.59	$12.69	$12.28	26,159
2020-02-03	$12.19	$12.25	$12.17	$12.21	$11.82	9,952
2020-01-31	$12.18	$12.26	$12.07	$12.19	$11.80	14,225
2020-01-30	$12.09	$12.17	$11.90	$11.98	$11.60	11,702
2020-01-29	$12.29	$12.33	$12.24	$12.24	$11.85	16,034
2020-01-28	$12.08	$12.29	$12.08	$12.25	$11.86	27,182
2020-01-27	$11.63	$11.63	$11.46	$11.61	$11.24	8,089
2020-01-24	$11.73	$11.80	$11.62	$11.76	$11.38	64,249
2020-01-23	$11.37	$11.51	$11.37	$11.43	$11.06	22,943
2020-01-22	$11.46	$11.60	$11.39	$11.39	$11.03	19,676
2020-01-21	$11.29	$11.32	$11.22	$11.22	$10.86	12,477
2020-01-17	$11.37	$11.51	$11.35	$11.43	$11.06	9,107
2020-01-16	$11.38	$11.63	$11.34	$11.55	$11.18	18,360
2020-01-15	$11.33	$11.45	$11.23	$11.23	$10.87	19,586
2020-01-14	$11.76	$11.79	$11.63	$11.68	$11.31	7,425
2020-01-13	$11.65	$11.77	$11.65	$11.72	$11.35	21,090
2020-01-10	$11.83	$11.94	$11.79	$11.94	$11.56	13,769
2020-01-09	$11.78	$11.93	$11.76	$11.89	$11.51	11,781
2020-01-08	$11.76	$11.88	$11.73	$11.87	$11.49	6,903
2020-01-07	$11.38	$11.49	$11.35	$11.37	$11.01	19,824
2020-01-06	$11.22	$11.30	$11.22	$11.29	$10.93	6,399
2020-01-03	$11.28	$11.35	$11.21	$11.35	$10.99	17,650
2020-01-02	$11.29	$11.31	$11.17	$11.24	$10.88	13,477
2019-12-31	$11.57	$11.68	$11.50	$11.68	$11.31	6,834
2019-12-30	$11.62	$11.63	$11.56	$11.56	$11.19	6,340
2019-12-27	$11.75	$11.79	$11.71	$11.78	$11.40	4,991
2019-12-26	$11.55	$11.68	$11.55	$11.57	$11.20	10,860
2019-12-24	$11.59	$11.64	$11.51	$11.55	$11.18	8,213
2019-12-23	$11.67	$11.68	$11.61	$11.64	$11.27	8,255
2019-12-20	$12.09	$12.20	$12.09	$12.19	$11.80	6,298
2019-12-19	$12.21	$12.32	$12.19	$12.30	$11.91	4,261
2019-12-18	$12.15	$12.20	$12.11	$12.20	$11.81	37,754
2019-12-17	$12.17	$12.24	$12.14	$12.24	$11.85	14,577
2019-12-16	$11.73	$11.90	$11.73	$11.83	$11.45	7,698
2019-12-13	$11.61	$11.68	$11.51	$11.68	$11.31	6,894
2019-12-12	$11.73	$11.82	$11.69	$11.82	$11.44	23,493
2019-12-11	$11.70	$11.88	$11.70	$11.88	$11.50	7,599
2019-12-10	$11.52	$11.64	$11.52	$11.59	$11.22	43,581
2019-12-09	$11.12	$11.22	$11.12	$11.14	$10.78	28,034
2019-12-06	$11.15	$11.19	$11.09	$11.14	$10.78	22,905
2019-12-05	$11.00	$11.04	$10.97	$11.00	$10.65	74,987
2019-12-04	$11.00	$11.14	$11.00	$11.04	$10.69	29,516
2019-12-03	$10.73	$10.91	$10.73	$10.82	$10.47	53,272
2019-12-02	$10.91	$10.92	$10.80	$10.84	$10.49	35,798
2019-11-29	$11.00	$11.09	$11.00	$11.07	$10.72	2,703
2019-11-27	$11.48	$11.54	$11.48	$11.50	$11.13	7,243
2019-11-26	$11.74	$11.77	$11.65	$11.65	$11.28	17,089
2019-11-25	$11.60	$11.67	$11.60	$11.65	$11.28	11,819
2019-11-22	$11.90	$11.90	$11.78	$11.90	$11.52	12,159
2019-11-21	$11.98	$11.98	$11.91	$11.98	$11.60	6,967
2019-11-20	$12.09	$12.16	$12.08	$12.08	$11.69	8,000
2019-11-19	$12.46	$12.46	$12.38	$12.41	$12.01	6,424
2019-11-18	$12.36	$12.48	$12.36	$12.48	$12.08	4,984
2019-11-15	$12.34	$12.43	$12.34	$12.37	$11.97	6,585
2019-11-14	$12.30	$12.37	$12.27	$12.33	$11.94	9,110
2019-11-13	$12.45	$12.47	$12.38	$12.42	$12.02	5,033
2019-11-12	$12.48	$12.58	$12.47	$12.53	$12.13	5,656
2019-11-11	$12.47	$12.50	$12.44	$12.44	$12.04	10,387
2019-11-08	$12.37	$12.58	$12.37	$12.48	$12.08	14,826
2019-11-07	$12.47	$12.47	$12.40	$12.43	$12.03	3,443
2019-11-06	$12.51	$12.55	$12.48	$12.50	$12.10	3,036
2019-11-05	$12.55	$12.55	$12.34	$12.44	$12.04	5,380
2019-11-04	$12.66	$12.74	$12.63	$12.67	$12.26	15,672
2019-11-01	$12.72	$12.76	$12.66	$12.74	$12.33	6,737
2019-10-31	$12.23	$12.35	$12.23	$12.27	$11.88	24,899
2019-10-30	$12.07	$12.20	$12.04	$12.20	$11.81	9,517
2019-10-29	$12.02	$12.17	$12.01	$12.13	$11.74	17,545
2019-10-28	$12.06	$12.12	$12.02	$12.07	$11.68	6,987
2019-10-25	$11.99	$12.08	$11.99	$12.04	$11.66	9,724
2019-10-24	$11.99	$12.08	$11.99	$12.04	$11.66	8,194
2019-10-23	$12.15	$12.26	$12.11	$12.23	$11.84	9,174
2019-10-22	$12.17	$12.22	$12.06	$12.12	$11.73	28,189
2019-10-21	$12.24	$12.26	$12.18	$12.22	$11.83	29,723
2019-10-18	$12.38	$12.40	$12.29	$12.38	$11.98	814,379
2019-10-17	$12.44	$12.46	$12.36	$12.36	$11.96	4,600
2019-10-16	$12.21	$12.27	$12.15	$12.17	$11.78	10,826
2019-10-15	$12.03	$12.29	$12.03	$12.25	$11.86	34,791
2019-10-14	$12.03	$12.08	$11.99	$11.99	$11.61	33,125
2019-10-11	$11.91	$12.14	$11.91	$11.98	$11.60	49,427
2019-10-10	$11.72	$11.78	$11.70	$11.70	$11.33	27,730
2019-10-09	$11.64	$11.70	$11.64	$11.65	$11.28	9,377
2019-10-08	$11.39	$11.48	$11.38	$11.44	$11.07	48,994
2019-10-07	$11.43	$11.65	$11.43	$11.65	$11.28	25,339
2019-10-04	$11.36	$11.45	$11.35	$11.45	$11.08	15,708
2019-10-03	$11.35	$11.44	$11.20	$11.35	$10.99	37,969
2019-10-02	$11.41	$11.44	$11.23	$11.29	$10.93	20,625
2019-10-01	$11.81	$11.86	$11.63	$11.86	$11.48	41,692
2019-09-30	$11.98	$12.13	$11.98	$12.13	$11.74	23,041
2019-09-27	$12.00	$12.00	$11.77	$11.78	$11.40	8,041
2019-09-26	$12.00	$12.04	$11.92	$11.99	$11.61	21,074
2019-09-25	$11.84	$11.90	$11.79	$11.83	$11.45	26,320
2019-09-24	$12.00	$12.04	$11.91	$11.91	$11.53	39,117
2019-09-23	$11.84	$11.91	$11.83	$11.83	$11.45	24,437
2019-09-20	$11.94	$12.07	$11.93	$11.93	$11.55	13,287
2019-09-19	$11.77	$11.85	$11.76	$11.77	$11.39	13,534
2019-09-18	$11.65	$11.65	$11.48	$11.51	$11.14	36,889
2019-09-17	$11.37	$11.47	$11.32	$11.43	$11.06	38,202
2019-09-16	$11.24	$11.25	$11.11	$11.12	$10.76	9,972
2019-09-13	$12.38	$12.38	$12.16	$12.19	$11.80	5,811
2019-09-12	$13.21	$13.49	$13.21	$13.27	$12.85	7,832
2019-09-11	$13.26	$13.55	$13.26	$13.49	$13.06	1,805
2019-09-10	$13.18	$13.31	$13.18	$13.21	$12.79	25,121
2019-09-09	$13.28	$13.39	$13.28	$13.38	$12.95	50,748
2019-09-06	$13.66	$13.66	$13.55	$13.55	$13.12	6,737
2019-09-05	$13.29	$13.36	$13.28	$13.35	$12.92	7,058
2019-09-04	$13.09	$13.19	$13.09	$13.18	$12.76	28,478
2019-09-03	$12.32	$12.52	$12.32	$12.39	$11.99	20,078
2019-08-30	$12.24	$12.27	$12.09	$12.19	$11.80	8,847
2019-08-29	$12.49	$12.57	$12.43	$12.50	$12.10	9,314
2019-08-28	$12.27	$12.39	$12.25	$12.25	$11.86	13,450
2019-08-27	$12.65	$12.65	$12.51	$12.51	$12.11	16,138
2019-08-26	$12.61	$12.66	$12.59	$12.60	$12.20	3,516
2019-08-23	$12.69	$12.69	$12.51	$12.66	$12.26	8,552
2019-08-22	$12.80	$12.85	$12.77	$12.85	$12.44	7,756
2019-08-21	$12.95	$13.01	$12.89	$13.01	$12.59	140,247
2019-08-20	$12.81	$12.86	$12.73	$12.82	$12.41	10,056
2019-08-19	$12.94	$13.18	$12.94	$13.03	$12.61	5,417
2019-08-16	$12.72	$12.73	$12.59	$12.63	$12.23	53,237
2019-08-15	$12.57	$12.73	$12.48	$12.55	$12.15	15,920
2019-08-14	$12.71	$12.75	$12.62	$12.62	$12.22	9,494
2019-08-13	$13.26	$13.37	$13.22	$13.24	$12.82	8,418
2019-08-12	$13.34	$13.46	$13.32	$13.43	$13.00	3,217
2019-08-09	$13.41	$13.60	$13.40	$13.42	$12.99	9,709
2019-08-08	$13.05	$13.08	$12.94	$12.94	$12.53	24,401
2019-08-07	$12.73	$12.80	$12.64	$12.65	$12.25	5,780
2019-08-06	$12.60	$12.61	$12.50	$12.56	$12.16	18,282
2019-08-05	$12.60	$12.65	$12.50	$12.50	$12.10	11,416
2019-08-02	$12.84	$12.84	$12.59	$12.59	$12.19	10,605
2019-08-01	$12.86	$12.98	$12.80	$12.91	$12.50	6,754
2019-07-31	$12.92	$12.92	$12.73	$12.87	$12.46	6,786
2019-07-30	$12.94	$12.98	$12.84	$12.93	$12.52	4,200
2019-07-29	$13.11	$13.19	$13.11	$13.11	$12.69	2,947
2019-07-26	$13.11	$13.14	$13.05	$13.12	$12.70	8,326
2019-07-25	$13.16	$13.16	$12.88	$12.88	$12.47	6,091
2019-07-24	$13.22	$13.25	$13.16	$13.20	$12.78	8,846
2019-07-23	$13.22	$13.28	$13.14	$13.25	$12.83	9,815
2019-07-22	$13.13	$13.26	$13.12	$13.12	$12.70	3,808
2019-07-19	$13.15	$13.16	$13.02	$13.05	$12.63	3,821
2019-07-18	$13.33	$13.46	$13.32	$13.39	$12.96	13,116
2019-07-17	$13.49	$13.57	$13.49	$13.52	$13.09	4,573
2019-07-16	$13.54	$13.55	$13.49	$13.49	$13.06	5,090
2019-07-15	$13.95	$14.00	$13.80	$13.82	$13.38	7,406
2019-07-12	$13.82	$13.95	$13.79	$13.95	$13.50	7,807
2019-07-11	$13.75	$13.75	$13.59	$13.67	$13.23	8,040
2019-07-10	$13.47	$13.47	$13.20	$13.20	$12.78	43,823
2019-07-09	$13.07	$13.15	$13.06	$13.06	$12.64	5,172
2019-07-08	$13.08	$13.08	$13.01	$13.01	$12.59	4,112
2019-07-05	$13.05	$13.14	$13.05	$13.05	$12.63	7,180
2019-07-03	$13.23	$13.32	$13.23	$13.31	$12.88	1,925
2019-07-02	$12.90	$12.96	$12.86	$12.94	$12.53	23,348
2019-07-01	$12.47	$12.53	$12.41	$12.51	$12.11	4,566
2019-06-28	$12.93	$13.06	$12.93	$12.93	$12.52	13,065
2019-06-27	$12.86	$12.92	$12.77	$12.92	$12.51	5,804
2019-06-26	$12.91	$12.95	$12.84	$12.93	$12.52	20,046
2019-06-25	$13.53	$13.53	$13.07	$13.07	$12.65	10,002
2019-06-24	$13.45	$13.54	$13.38	$13.40	$12.97	3,448
2019-06-21	$13.14	$13.17	$13.10	$13.17	$12.75	4,600
2019-06-20	$13.71	$13.73	$13.70	$13.70	$13.26	1,933
2019-06-19	$13.44	$13.51	$13.44	$13.48	$13.04	3,900
2019-06-18	$13.44	$13.51	$13.35	$13.45	$13.02	17,547
2019-06-17	$13.23	$13.27	$13.19	$13.19	$12.77	6,664
2019-06-14	$13.13	$13.18	$13.09	$13.13	$12.71	8,891
2019-06-13	$13.12	$13.20	$13.12	$13.13	$12.71	14,769
2019-06-12	$13.15	$13.17	$13.05	$13.17	$12.75	13,185
2019-06-11	$13.24	$13.24	$13.07	$13.14	$12.72	24,972
2019-06-10	$13.05	$13.16	$13.05	$13.10	$12.68	16,908
2019-06-07	$12.89	$13.05	$12.89	$13.02	$12.60	12,055
2019-06-06	$12.65	$12.68	$12.57	$12.64	$12.24	6,645
2019-06-05	$12.51	$12.63	$12.49	$12.49	$12.09	5,316
2019-06-04	$12.41	$12.41	$12.15	$12.23	$11.84	31,377
2019-06-03	$12.49	$12.60	$12.46	$12.57	$12.17	5,686
2019-05-31	$12.48	$12.55	$12.48	$12.53	$12.13	20,125
2019-05-30	$12.42	$12.44	$12.33	$12.33	$11.94	10,390
2019-05-29	$12.47	$12.50	$12.34	$12.34	$11.95	11,887
2019-05-28	$12.67	$12.78	$12.50	$12.58	$12.18	9,737
2019-05-24	$12.49	$12.50	$12.41	$12.41	$12.01	4,152
2019-05-23	$12.34	$12.39	$12.27	$12.29	$11.90	4,303
2019-05-22	$12.48	$12.57	$12.48	$12.53	$12.13	3,660
2019-05-21	$12.23	$12.37	$12.20	$12.36	$11.96	240,174
2019-05-20	$12.07	$12.22	$12.07	$12.17	$11.78	5,010
2019-05-17	$12.73	$12.80	$12.67	$12.77	$12.04	7,721
2019-05-16	$12.79	$12.81	$12.68	$12.73	$12.00	8,661
2019-05-15	$12.86	$12.92	$12.74	$12.92	$12.18	9,595
2019-05-14	$12.86	$13.11	$12.86	$13.11	$12.36	14,696
2019-05-13	$12.74	$12.87	$12.66	$12.87	$12.13	5,311
2019-05-10	$12.99	$13.06	$12.83	$12.95	$12.21	4,950
2019-05-09	$12.92	$13.04	$12.89	$12.90	$12.16	9,225
2019-05-08	$13.17	$13.22	$13.09	$13.20	$12.44	16,017
2019-05-07	$13.20	$13.20	$12.94	$12.94	$12.20	5,229
2019-05-06	$13.12	$13.14	$13.08	$13.10	$12.35	1,790
2019-05-03	$13.28	$13.34	$13.24	$13.29	$12.53	3,104
2019-05-02	$13.35	$13.36	$13.23	$13.29	$12.53	13,221
2019-05-01	$13.70	$13.70	$13.59	$13.63	$12.85	3,071
2019-04-30	$13.50	$13.71	$13.50	$13.67	$12.88	41,515
2019-04-29	$13.16	$13.28	$13.15	$13.21	$12.45	7,220
2019-04-26	$13.19	$13.20	$13.12	$13.13	$12.38	9,561
2019-04-25	$13.05	$13.15	$13.04	$13.10	$12.35	8,401
2019-04-24	$13.08	$13.10	$13.00	$13.05	$12.30	8,343
2019-04-23	$12.80	$13.00	$12.80	$12.87	$12.13	9,870
2019-04-22	$12.83	$12.93	$12.83	$12.87	$12.13	2,565
2019-04-18	$12.84	$12.93	$12.79	$12.86	$12.12	6,449
2019-04-17	$12.84	$12.87	$12.75	$12.81	$12.07	4,958
2019-04-16	$12.84	$12.91	$12.78	$12.91	$12.17	1,543
2019-04-15	$13.00	$13.08	$12.96	$12.96	$12.21	5,016
2019-04-12	$13.10	$13.16	$13.02	$13.02	$12.27	9,640
2019-04-11	$13.18	$13.20	$13.06	$13.13	$12.38	3,251
2019-04-10	$12.96	$13.11	$12.95	$13.07	$12.32	6,331
2019-04-09	$13.08	$13.10	$12.98	$13.01	$12.26	6,349
2019-04-08	$12.97	$13.10	$12.97	$13.05	$12.30	5,588
2019-04-05	$12.88	$12.95	$12.86	$12.92	$12.18	5,499
2019-04-04	$12.91	$12.91	$12.79	$12.86	$12.12	6,653
2019-04-03	$12.94	$12.98	$12.87	$12.89	$12.15	7,306
2019-04-02	$12.92	$12.92	$12.79	$12.85	$12.11	4,372
2019-04-01	$12.93	$12.95	$12.88	$12.94	$12.20	4,826
2019-03-29	$12.72	$12.92	$12.72	$12.86	$12.12	3,813
2019-03-28	$12.56	$12.60	$12.42	$12.47	$11.75	6,119
2019-03-27	$12.58	$12.58	$12.25	$12.38	$11.67	15,778
2019-03-26	$12.48	$12.59	$12.46	$12.53	$11.81	5,679
2019-03-25	$12.52	$12.61	$12.48	$12.53	$11.81	5,389
2019-03-22	$12.40	$12.54	$12.40	$12.48	$11.76	4,538
2019-03-21	$12.68	$12.74	$12.64	$12.68	$11.95	5,820
2019-03-20	$12.74	$12.94	$12.70	$12.87	$12.13	9,018
2019-03-19	$12.61	$12.80	$12.61	$12.73	$11.99	6,679
2019-03-18	$12.40	$12.44	$12.35	$12.41	$11.70	4,191
2019-03-15	$12.41	$12.48	$12.37	$12.42	$11.71	5,514
2019-03-14	$12.26	$12.36	$12.16	$12.20	$11.50	5,098
2019-03-13	$12.32	$12.37	$12.26	$12.33	$11.62	10,840
2019-03-12	$12.30	$12.35	$12.27	$12.29	$11.58	14,346
2019-03-11	$11.94	$12.20	$11.91	$12.17	$11.47	5,627
2019-03-08	$12.26	$12.26	$12.15	$12.15	$11.45	8,515
2019-03-07	$12.19	$12.23	$12.11	$12.16	$11.46	4,594
2019-03-06	$12.31	$12.39	$12.31	$12.34	$11.63	20,985
2019-03-05	$12.16	$12.30	$12.11	$12.22	$11.52	12,333
2019-03-04	$12.08	$12.11	$11.99	$12.04	$11.35	5,387
2019-03-01	$12.15	$12.15	$12.03	$12.14	$11.44	12,557
2019-02-28	$11.94	$12.21	$11.94	$12.13	$11.43	16,469
2019-02-27	$11.75	$11.77	$11.67	$11.72	$11.05	6,121
2019-02-26	$11.87	$11.99	$11.86	$11.93	$11.24	4,998
2019-02-25	$11.94	$12.04	$11.88	$11.97	$11.28	15,219
2019-02-22	$11.88	$11.92	$11.86	$11.89	$11.21	3,386
2019-02-21	$12.03	$12.15	$12.00	$12.05	$11.36	9,278
2019-02-20	$11.81	$11.98	$11.81	$11.98	$11.29	10,349
2019-02-19	$11.66	$11.79	$11.65	$11.79	$11.11	31,048
2019-02-15	$11.83	$11.83	$11.75	$11.78	$11.10	7,140
2019-02-14	$11.72	$11.77	$11.65	$11.70	$11.03	10,324
2019-02-13	$11.70	$11.82	$11.64	$11.72	$11.05	12,687
2019-02-12	$11.67	$11.73	$11.55	$11.66	$10.99	11,263
2019-02-11	$11.48	$11.56	$11.38	$11.38	$10.73	9,100
2019-02-08	$11.59	$11.59	$11.39	$11.48	$10.82	9,496
2019-02-07	$11.81	$11.83	$11.67	$11.73	$11.06	8,552
2019-02-06	$12.04	$12.04	$11.83	$11.99	$11.30	25,174
2019-02-05	$11.99	$12.03	$11.90	$11.94	$11.25	12,195
2019-02-04	$11.73	$11.86	$11.73	$11.82	$11.14	6,962
2019-02-01	$11.61	$11.75	$11.61	$11.73	$11.06	87,013
2019-01-31	$11.77	$11.86	$11.73	$11.85	$11.17	20,531
2019-01-30	$11.97	$12.09	$11.87	$12.06	$11.37	25,804
2019-01-29	$11.93	$12.15	$11.90	$12.09	$11.39	323,418
2019-01-28	$11.79	$11.89	$11.74	$11.78	$11.10	13,505
2019-01-25	$11.74	$11.95	$11.74	$11.88	$11.20	8,160
2019-01-24	$11.52	$11.58	$11.37	$11.45	$10.79	47,214
2019-01-23	$11.44	$11.56	$11.32	$11.41	$10.75	928,747
2019-01-22	$11.29	$11.36	$11.18	$11.26	$10.61	7,710
2019-01-18	$11.11	$11.22	$11.05	$11.15	$10.51	5,792
2019-01-17	$11.21	$11.27	$11.09	$11.22	$10.57	12,090
2019-01-16	$11.28	$11.28	$11.14	$11.16	$10.52	14,586
2019-01-15	$11.02	$11.05	$10.94	$11.00	$10.37	19,441
2019-01-14	$10.94	$10.98	$10.91	$10.95	$10.32	36,644
2019-01-11	$11.18	$11.18	$11.06	$11.07	$10.43	11,806
2019-01-10	$10.98	$11.19	$10.98	$11.15	$10.51	20,441
2019-01-09	$11.20	$11.22	$11.12	$11.18	$10.54	24,843
2019-01-08	$11.17	$11.17	$11.01	$11.11	$10.47	75,392
2019-01-07	$10.67	$10.80	$10.67	$10.78	$10.16	15,260
2019-01-04	$10.62	$10.62	$10.50	$10.53	$9.92	9,911
2019-01-03	$10.42	$10.44	$10.37	$10.41	$9.81	29,710
2019-01-02	$10.41	$10.41	$10.34	$10.38	$9.78	8,812
2018-12-31	$10.24	$10.44	$10.24	$10.41	$9.81	132,364
2018-12-28	$10.25	$10.42	$10.25	$10.41	$9.81	33,908
2018-12-27	$10.21	$10.29	$10.07	$10.29	$9.70	74,003
2018-12-26	$10.07	$10.17	$9.92	$10.05	$9.47	76,398
2018-12-24	$10.11	$10.15	$10.00	$10.04	$9.46	23,880
2018-12-21	$10.18	$10.31	$10.08	$10.14	$9.56	30,448
2018-12-20	$10.27	$10.36	$10.20	$10.36	$9.76	59,950
2018-12-19	$10.32	$10.39	$10.10	$10.16	$9.57	15,333
2018-12-18	$10.18	$10.26	$10.11	$10.21	$9.62	72,827
2018-12-17	$10.22	$10.24	$10.05	$10.09	$9.51	33,078
2018-12-14	$10.24	$10.27	$10.14	$10.14	$9.56	51,292
2018-12-13	$10.24	$10.35	$10.24	$10.35	$9.75	93,233
2018-12-12	$10.17	$10.27	$10.17	$10.24	$9.65	17,129
2018-12-11	$10.02	$10.13	$9.92	$10.07	$9.49	70,004
2018-12-10	$9.91	$10.00	$9.89	$9.97	$9.40	96,077
2018-12-07	$10.04	$10.08	$9.96	$10.02	$9.44	10,644
2018-12-06	$10.03	$10.15	$10.00	$10.03	$9.45	13,078
2018-12-04	$10.12	$10.23	$9.95	$9.98	$9.41	32,170
2018-12-03	$10.22	$10.32	$10.09	$10.15	$9.57	10,511
2018-11-30	$10.30	$10.31	$10.16	$10.23	$9.64	5,427
2018-11-29	$10.29	$10.48	$10.29	$10.42	$9.82	10,464
2018-11-28	$10.31	$10.53	$10.31	$10.50	$9.90	21,897
2018-11-27	$10.46	$10.56	$10.39	$10.46	$9.86	30,470
2018-11-26	$10.47	$10.71	$10.47	$10.70	$10.08	13,353
2018-11-23	$10.29	$10.38	$10.24	$10.38	$9.78	22,166
2018-11-21	$10.24	$10.32	$10.15	$10.24	$9.65	120,269
2018-11-20	$10.06	$10.14	$10.00	$10.05	$9.47	31,989
2018-11-19	$10.39	$10.39	$10.19	$10.25	$9.66	6,670
2018-11-16	$10.32	$10.41	$10.30	$10.37	$9.77	6,978
2018-11-15	$10.20	$10.37	$10.20	$10.31	$9.72	9,575
2018-11-14	$10.38	$10.51	$10.26	$10.39	$9.79	27,085
2018-11-13	$10.12	$10.19	$10.05	$10.15	$9.57	45,681
2018-11-12	$10.12	$10.25	$10.10	$10.18	$9.59	40,348
2018-11-09	$10.24	$10.50	$10.08	$10.44	$9.84	17,482
2018-11-08	$10.24	$10.37	$10.23	$10.35	$9.75	34,901
2018-11-07	$10.14	$10.37	$10.14	$10.29	$9.70	50,577
2018-11-06	$10.09	$10.11	$9.97	$10.07	$9.49	92,327
2018-11-05	$10.02	$10.08	$9.97	$10.05	$9.47	26,991
2018-11-02	$10.23	$10.23	$9.94	$10.04	$9.46	56,411
2018-11-01	$10.08	$10.09	$9.99	$10.04	$9.46	52,644
2018-10-31	$9.90	$10.06	$9.90	$10.01	$9.43	18,866
2018-10-30	$9.94	$10.13	$9.94	$10.07	$9.49	81,723
2018-10-29	$9.90	$10.11	$9.90	$9.97	$9.40	112,691
2018-10-26	$9.82	$10.05	$9.82	$10.01	$9.43	60,810
2018-10-25	$9.87	$10.04	$9.86	$9.86	$9.29	135,222
2018-10-24	$10.05	$10.05	$9.85	$9.92	$9.35	21,119
2018-10-23	$10.06	$10.14	$9.95	$10.07	$9.49	170,745
2018-10-22	$10.00	$10.04	$9.96	$9.99	$9.42	21,337
2018-10-19	$10.16	$10.25	$10.10	$10.20	$9.61	40,200
2018-10-18	$10.07	$10.20	$9.90	$9.97	$9.40	66,278
2018-10-17	$10.14	$10.17	$10.03	$10.07	$9.49	92,665
2018-10-16	$10.28	$10.46	$10.20	$10.42	$9.82	158,708
2018-10-15	$10.03	$10.07	$9.97	$10.06	$9.48	18,244
2018-10-12	$10.16	$10.27	$9.99	$10.15	$9.57	44,861
2018-10-11	$10.05	$10.13	$9.91	$9.99	$9.42	30,986
2018-10-10	$10.17	$10.23	$10.07	$10.14	$9.56	38,176
2018-10-09	$9.96	$10.03	$9.94	$9.99	$9.42	140,851
2018-10-08	$10.12	$10.17	$10.05	$10.14	$9.56	37,837
2018-10-05	$10.35	$10.35	$10.28	$10.29	$9.70	862,038
2018-10-04	$10.41	$10.48	$10.39	$10.44	$9.84	18,200
2018-10-03	$10.56	$10.59	$10.48	$10.50	$9.90	24,721
2018-10-02	$10.40	$10.60	$10.40	$10.54	$9.93	54,996
2018-10-01	$10.40	$10.40	$10.30	$10.34	$9.75	26,926
2018-09-28	$10.27	$10.36	$10.26	$10.33	$9.74	32,197
2018-09-27	$10.48	$10.51	$10.40	$10.40	$9.80	17,913
2018-09-26	$10.80	$10.82	$10.69	$10.75	$10.13	28,149
2018-09-25	$10.75	$10.90	$10.75	$10.85	$10.23	44,985
2018-09-24	$11.02	$11.02	$10.80	$10.82	$10.20	34,357
2018-09-21	$10.93	$11.00	$10.90	$10.98	$10.35	23,671
2018-09-20	$10.75	$10.86	$10.73	$10.84	$10.22	32,217
2018-09-19	$10.45	$10.62	$10.45	$10.61	$10.00	31,224
2018-09-18	$10.69	$10.77	$10.60	$10.61	$10.00	167,567
2018-09-17	$10.53	$10.62	$10.53	$10.59	$9.98	45,423
2018-09-14	$10.37	$10.37	$10.22	$10.29	$9.70	29,693
2018-09-13	$10.52	$10.52	$10.38	$10.45	$9.85	35,379
2018-09-12	$10.44	$10.55	$10.44	$10.51	$9.91	284,263
2018-09-11	$9.98	$10.38	$9.96	$10.33	$9.74	134,810
2018-09-10	$10.15	$10.25	$10.15	$10.21	$9.62	45,600
2018-09-07	$10.25	$10.25	$10.15	$10.19	$9.60	28,415
2018-09-06	$10.37	$10.56	$10.37	$10.52	$9.92	71,586
2018-09-05	$10.10	$10.10	$9.91	$9.98	$9.41	122,686
2018-09-04	$10.17	$10.17	$10.10	$10.13	$9.55	51,481
2018-08-31	$10.38	$10.46	$10.32	$10.34	$9.75	37,221
2018-08-30	$10.57	$10.58	$10.47	$10.54	$9.93	24,142
2018-08-29	$10.46	$10.64	$10.46	$10.64	$10.03	11,905
2018-08-28	$10.56	$10.60	$10.51	$10.53	$9.92	58,839
2018-08-27	$10.69	$10.98	$10.68	$10.93	$10.30	27,095
2018-08-24	$10.73	$10.81	$10.69	$10.71	$10.09	38,304
2018-08-23	$10.48	$10.79	$10.45	$10.67	$10.06	255,166
2018-08-22	$10.47	$10.53	$10.45	$10.48	$9.88	66,839
2018-08-21	$10.75	$10.91	$10.71	$10.77	$10.15	186,079
2018-08-20	$10.16	$10.56	$10.16	$10.52	$9.92	173,304
2018-08-17	$10.91	$11.04	$9.19	$9.83	$9.26	148,533
2018-08-16	$10.37	$10.61	$10.33	$10.45	$9.85	210,925
2018-08-15	$12.65	$12.80	$12.10	$12.10	$11.40	102,428
2018-08-14	$13.35	$13.63	$13.27	$13.38	$12.61	72,361
2018-08-13	$14.11	$14.23	$14.05	$14.15	$13.34	24,130
2018-08-10	$14.24	$14.34	$13.96	$13.98	$13.18	17,213
2018-08-09	$14.64	$14.64	$14.49	$14.49	$13.66	22,718
2018-08-08	$14.82	$14.93	$14.82	$14.87	$14.02	20,599
2018-08-07	$14.64	$14.81	$14.64	$14.74	$13.89	47,023
2018-08-06	$14.27	$14.40	$14.27	$14.33	$13.51	13,376
2018-08-03	$14.26	$14.52	$14.26	$14.52	$13.69	16,064
2018-08-02	$14.43	$14.46	$14.35	$14.42	$13.59	11,282
2018-08-01	$14.65	$14.69	$14.54	$14.60	$13.76	34,757
2018-07-31	$14.77	$14.90	$14.73	$14.80	$13.95	24,794
2018-07-30	$14.81	$14.90	$14.76	$14.83	$13.98	38,969
2018-07-27	$15.09	$15.09	$15.00	$15.04	$14.18	40,788
2018-07-26	$14.93	$15.06	$14.93	$15.02	$14.16	14,820
2018-07-25	$15.01	$15.14	$14.92	$15.14	$14.27	13,763
2018-07-24	$14.78	$14.95	$14.78	$14.88	$14.02	16,763
2018-07-23	$14.79	$14.90	$14.73	$14.83	$13.98	10,974
2018-07-20	$14.85	$14.90	$14.73	$14.87	$14.02	8,484
2018-07-19	$14.73	$14.80	$14.65	$14.68	$13.84	11,614
2018-07-18	$14.83	$14.91	$14.81	$14.88	$14.02	29,421
2018-07-17	$14.85	$14.98	$14.82	$14.94	$14.08	19,814
2018-07-16	$14.84	$14.84	$14.73	$14.76	$13.91	10,927
2018-07-13	$14.87	$14.87	$14.75	$14.84	$13.99	13,530
2018-07-12	$14.40	$14.56	$14.40	$14.53	$13.69	19,595
2018-07-11	$14.64	$14.64	$14.42	$14.42	$13.59	15,326
2018-07-10	$14.67	$14.79	$14.61	$14.78	$13.93	22,903
2018-07-09	$14.63	$14.69	$14.63	$14.63	$13.79	12,724
2018-07-06	$14.68	$14.82	$14.66	$14.79	$13.94	13,014
2018-07-05	$14.60	$14.64	$14.56	$14.62	$13.78	13,373
2018-07-03	$14.65	$14.74	$14.60	$14.63	$13.79	14,398
2018-07-02	$14.48	$14.55	$14.40	$14.47	$13.64	53,173
2018-06-29	$14.66	$14.77	$14.61	$14.69	$13.85	13,419
2018-06-28	$14.34	$14.34	$14.24	$14.29	$13.47	9,864
2018-06-27	$14.44	$14.45	$14.21	$14.21	$13.39	54,426
2018-06-26	$14.52	$14.56	$14.39	$14.44	$13.61	39,469
2018-06-25	$14.67	$14.67	$14.43	$14.56	$13.72	43,999
2018-06-22	$14.44	$14.56	$14.34	$14.50	$13.67	17,044
2018-06-21	$14.20	$14.27	$14.04	$14.16	$13.35	22,180
2018-06-20	$14.25	$14.30	$14.13	$14.18	$13.36	18,163
2018-06-19	$14.21	$14.41	$14.18	$14.41	$13.58	49,063
2018-06-18	$14.18	$14.23	$14.10	$14.19	$13.37	30,325
2018-06-15	$14.37	$14.42	$14.32	$14.35	$13.52	16,143
2018-06-14	$14.40	$14.63	$14.40	$14.55	$13.71	11,771
2018-06-13	$14.30	$14.51	$14.30	$14.46	$13.63	35,957
2018-06-12	$14.51	$14.51	$14.19	$14.25	$13.43	57,223
2018-06-11	$14.28	$14.28	$14.16	$14.25	$13.43	11,330
2018-06-08	$13.98	$13.98	$13.82	$13.88	$13.08	39,167
2018-06-07	$14.41	$14.41	$14.15	$14.33	$13.51	18,626
2018-06-06	$14.48	$14.67	$14.48	$14.61	$13.77	16,284
2018-06-05	$14.49	$14.57	$14.32	$14.39	$13.56	32,906
2018-06-04	$14.74	$14.74	$14.49	$14.55	$13.71	20,316
2018-06-01	$14.45	$14.45	$14.33	$14.39	$13.56	33,695
2018-05-31	$14.54	$14.64	$14.40	$14.60	$13.76	21,477
2018-05-30	$14.28	$14.49	$14.18	$14.33	$13.51	59,861
2018-05-29	$14.25	$14.26	$13.93	$13.93	$13.13	26,803
2018-05-25	$14.91	$15.00	$14.86	$14.96	$14.10	27,512
2018-05-24	$15.17	$15.20	$14.98	$15.04	$14.18	20,734
2018-05-23	$15.22	$15.22	$15.09	$15.15	$14.28	6,025
2018-05-22	$15.47	$15.63	$15.47	$15.60	$14.70	10,456
2018-05-21	$15.59	$15.63	$15.50	$15.62	$14.72	1,664
2018-05-18	$15.88	$16.11	$15.86	$16.10	$14.93	7,917
2018-05-17	$16.10	$16.19	$16.09	$16.14	$14.96	5,722
2018-05-16	$16.25	$16.26	$16.00	$16.12	$14.94	38,766
2018-05-15	$16.71	$16.80	$16.71	$16.77	$15.55	16,754
2018-05-14	$16.75	$16.90	$16.74	$16.81	$15.58	3,182
2018-05-11	$16.82	$16.91	$16.76	$16.84	$15.61	5,062
2018-05-10	$16.58	$16.80	$16.55	$16.80	$15.57	8,231
2018-05-09	$16.96	$16.96	$16.75	$16.89	$15.66	7,771
2018-05-08	$16.52	$16.75	$16.52	$16.75	$15.53	24,606
2018-05-07	$16.87	$16.93	$16.81	$16.90	$15.67	5,241
2018-05-04	$16.81	$16.94	$16.79	$16.87	$15.64	6,436
2018-05-03	$16.82	$16.98	$16.82	$16.95	$15.71	4,450
2018-05-02	$16.71	$16.86	$16.70	$16.80	$15.57	1,938
2018-05-01	$16.56	$16.56	$16.33	$16.34	$15.15	9,300
2018-04-30	$16.56	$16.58	$16.51	$16.56	$15.35	16,654
2018-04-27	$16.68	$16.72	$16.65	$16.68	$15.46	5,780
2018-04-26	$16.43	$16.70	$16.43	$16.60	$15.39	3,160
2018-04-25	$16.36	$16.44	$16.30	$16.44	$15.24	12,855
2018-04-24	$16.67	$16.67	$16.47	$16.53	$15.32	11,107
2018-04-23	$16.50	$16.60	$16.42	$16.55	$15.34	6,478
2018-04-20	$16.64	$16.66	$16.60	$16.65	$15.43	3,513
2018-04-19	$16.55	$16.69	$16.55	$16.63	$15.42	3,290
2018-04-18	$16.58	$16.75	$16.58	$16.68	$15.46	27,661
2018-04-17	$16.66	$16.82	$16.66	$16.82	$15.59	28,501
2018-04-16	$16.68	$16.77	$16.55	$16.77	$15.55	4,491
2018-04-13	$16.58	$16.65	$16.57	$16.63	$15.42	2,734
2018-04-12	$16.40	$16.52	$16.30	$16.30	$15.11	47,983
2018-04-11	$16.52	$16.66	$16.52	$16.52	$15.31	3,570
2018-04-10	$16.50	$16.56	$16.39	$16.52	$15.31	5,058
2018-04-09	$16.23	$16.42	$16.20	$16.32	$15.13	4,422
2018-04-06	$16.06	$16.06	$15.92	$16.02	$14.85	1,276
2018-04-05	$16.12	$16.12	$15.96	$16.02	$14.85	9,369
2018-04-04	$15.70	$15.89	$15.61	$15.89	$14.73	5,005
2018-04-03	$15.54	$15.62	$15.46	$15.59	$14.45	11,371
2018-04-02	$15.48	$15.48	$15.20	$15.30	$14.18	29,150
2018-03-29	$15.57	$15.59	$15.45	$15.49	$14.36	17,710
2018-03-28	$15.59	$15.65	$15.46	$15.59	$14.45	4,996
2018-03-27	$15.56	$15.73	$15.35	$15.54	$14.41	30,175
2018-03-26	$15.50	$15.50	$15.30	$15.44	$14.31	8,361
2018-03-23	$15.47	$15.55	$15.40	$15.50	$14.37	12,962
2018-03-22	$15.45	$15.45	$15.26	$15.26	$14.15	8,931
2018-03-21	$15.63	$15.68	$15.56	$15.59	$14.45	15,869
2018-03-20	$15.58	$15.66	$15.52	$15.66	$14.52	7,787
2018-03-19	$15.75	$15.76	$15.57	$15.65	$14.51	9,196
2018-03-16	$15.62	$15.65	$15.50	$15.61	$14.47	12,541
2018-03-15	$15.98	$16.02	$15.90	$15.96	$14.80	10,647
2018-03-14	$16.65	$16.70	$16.37	$16.46	$15.26	12,657
2018-03-13	$16.99	$16.99	$16.76	$16.80	$15.57	13,533
2018-03-12	$17.06	$17.12	$17.02	$17.12	$15.87	131,386
2018-03-09	$17.06	$17.14	$17.04	$17.14	$15.89	12,750
2018-03-08	$16.70	$16.70	$16.60	$16.64	$15.43	4,595
2018-03-07	$15.80	$15.99	$15.80	$15.99	$14.82	4,530
2018-03-06	$15.56	$15.87	$15.56	$15.84	$14.68	16,705
2018-03-05	$15.02	$15.25	$15.02	$15.25	$14.14	12,786
2018-03-02	$15.16	$15.27	$15.03	$15.16	$14.05	12,644
2018-03-01	$15.23	$15.23	$15.01	$15.14	$14.04	4,858
2018-02-28	$15.50	$15.54	$15.37	$15.39	$14.27	9,905
2018-02-27	$15.59	$15.59	$15.39	$15.39	$14.27	16,856
2018-02-26	$15.72	$15.86	$15.70	$15.86	$14.70	9,379
2018-02-23	$15.69	$15.74	$15.60	$15.69	$14.54	392,655
2018-02-22	$15.49	$15.63	$15.47	$15.57	$14.43	148,945
2018-02-21	$15.62	$15.67	$15.42	$15.42	$14.29	5,704
2018-02-20	$15.79	$15.81	$15.78	$15.78	$14.63	13,055
2018-02-16	$15.95	$16.15	$15.95	$16.13	$14.95	5,176
2018-02-15	$15.86	$15.94	$15.86	$15.92	$14.76	5,728
2018-02-14	$15.40	$15.77	$15.40	$15.72	$14.57	8,843
2018-02-13	$15.09	$15.12	$14.94	$14.99	$13.90	21,178
2018-02-12	$15.09	$15.21	$15.01	$15.18	$14.07	12,586
2018-02-09	$15.04	$15.05	$14.77	$15.05	$13.95	8,558
2018-02-08	$15.23	$15.23	$14.77	$14.77	$13.69	17,036
2018-02-07	$15.50	$15.52	$15.31	$15.39	$14.27	10,210
2018-02-06	$15.04	$15.37	$15.03	$15.26	$14.15	50,531
2018-02-05	$15.80	$15.81	$15.33	$15.33	$14.21	12,672
2018-02-02	$16.08	$16.11	$15.96	$16.01	$14.84	5,620
2018-02-01	$16.33	$16.46	$16.33	$16.39	$15.19	23,748
2018-01-31	$16.57	$16.66	$16.45	$16.53	$15.32	7,004
2018-01-30	$16.45	$16.45	$16.36	$16.36	$15.17	7,156
2018-01-29	$16.65	$16.68	$16.53	$16.60	$15.39	23,186
2018-01-26	$16.61	$16.77	$16.61	$16.69	$15.47	8,103
2018-01-25	$16.49	$16.51	$16.31	$16.35	$15.16	328,477
2018-01-24	$16.43	$16.57	$16.43	$16.56	$15.35	5,085
2018-01-23	$16.39	$16.54	$16.39	$16.52	$15.31	32,126
2018-01-22	$16.57	$16.68	$16.53	$16.68	$15.46	273,117
2018-01-19	$16.57	$16.65	$16.57	$16.65	$15.43	2,962
2018-01-18	$16.30	$16.33	$16.22	$16.30	$15.11	9,631
2018-01-17	$16.47	$16.53	$16.36	$16.42	$15.22	9,485
2018-01-16	$16.32	$16.48	$16.32	$16.35	$15.16	2,361
2018-01-12	$15.94	$16.06	$15.89	$16.00	$14.83	7,940
2018-01-11	$15.93	$15.95	$15.86	$15.90	$14.74	3,359
2018-01-10	$15.94	$15.98	$15.82	$15.91	$14.75	9,856
2018-01-09	$16.19	$16.19	$16.03	$16.03	$14.86	4,431
2018-01-08	$16.14	$16.26	$16.11	$16.18	$15.00	2,560
2018-01-05	$16.10	$16.37	$16.10	$16.37	$15.18	6,010
2018-01-04	$15.96	$16.07	$15.96	$16.01	$14.84	11,753
2018-01-03	$15.70	$15.71	$15.66	$15.70	$14.55	9,762
2018-01-02	$15.68	$15.76	$15.66	$15.76	$14.61	26,671
2017-12-29	$15.88	$15.88	$15.74	$15.77	$14.62	4,755
2017-12-28	$15.95	$16.00	$15.93	$15.97	$14.80	6,673
2017-12-27	$15.85	$15.92	$15.85	$15.92	$14.76	2,260
2017-12-26	$15.62	$15.78	$15.56	$15.63	$14.49	8,251
2017-12-22	$15.61	$15.77	$15.59	$15.69	$14.54	6,323
2017-12-21	$15.65	$15.75	$15.59	$15.75	$14.60	10,643
2017-12-20	$15.62	$15.71	$15.60	$15.71	$14.56	4,164
2017-12-19	$15.83	$15.83	$15.70	$15.75	$14.60	9,517
2017-12-18	$15.78	$15.78	$15.67	$15.71	$14.56	6,063
2017-12-15	$15.65	$15.68	$15.57	$15.62	$14.48	19,146
2017-12-14	$15.85	$15.85	$15.71	$15.76	$14.61	4,449
2017-12-13	$15.96	$16.02	$15.74	$15.87	$14.71	5,384
2017-12-12	$15.94	$15.97	$15.87	$15.96	$14.80	4,007
2017-12-11	$16.15	$16.20	$16.10	$16.18	$15.00	11,295
2017-12-08	$16.26	$16.34	$16.26	$16.30	$15.11	11,276
2017-12-07	$16.31	$16.46	$16.31	$16.46	$15.26	4,837
2017-12-06	$16.43	$16.46	$16.34	$16.37	$15.18	11,766
2017-12-05	$16.41	$16.45	$16.39	$16.44	$15.24	2,663
2017-12-04	$16.36	$16.53	$16.36	$16.47	$15.27	68,055
2017-12-01	$16.38	$16.50	$16.38	$16.43	$15.23	8,350
2017-11-30	$16.62	$16.62	$16.48	$16.58	$15.37	5,653
2017-11-29	$16.36	$16.43	$16.36	$16.40	$15.20	2,372
2017-11-28	$16.16	$16.24	$16.11	$16.17	$14.99	7,152
2017-11-27	$16.34	$16.34	$16.22	$16.23	$15.05	7,592
2017-11-24	$16.23	$16.23	$16.21	$16.21	$15.03	667
2017-11-22	$16.08	$16.20	$15.98	$16.20	$15.02	7,749
2017-11-21	$16.10	$16.24	$16.10	$16.20	$14.82	6,224
2017-11-20	$16.04	$16.10	$15.81	$16.10	$14.73	3,032
2017-11-17	$15.91	$16.03	$15.86	$15.94	$14.58	18,804
2017-11-16	$15.86	$15.87	$15.82	$15.87	$14.52	5,718
2017-11-15	$15.86	$15.91	$15.83	$15.86	$14.51	4,357
2017-11-14	$15.97	$16.10	$15.97	$16.05	$14.68	4,832
2017-11-13	$15.81	$15.85	$15.74	$15.85	$14.50	5,033
2017-11-10	$16.00	$16.00	$15.90	$15.99	$14.63	4,732
2017-11-09	$15.91	$16.02	$15.91	$16.02	$14.65	11,406
2017-11-08	$15.98	$16.09	$15.95	$16.09	$14.72	6,834
2017-11-07	$15.80	$15.90	$15.80	$15.89	$14.53	4,543
2017-11-06	$15.85	$15.92	$15.84	$15.87	$14.52	7,304
2017-11-03	$15.99	$15.99	$15.87	$15.93	$14.57	3,032
2017-11-02	$16.51	$16.55	$16.47	$16.47	$15.07	8,124
2017-11-01	$16.33	$16.44	$16.33	$16.44	$15.04	6,545
2017-10-31	$16.29	$16.29	$16.25	$16.28	$14.89	5,407
2017-10-30	$16.06	$16.15	$16.06	$16.13	$14.75	11,444
2017-10-27	$16.00	$16.02	$15.94	$15.99	$14.63	7,174
2017-10-26	$16.25	$16.30	$16.18	$16.27	$14.88	3,715
2017-10-25	$16.07	$16.15	$16.06	$16.14	$14.76	6,005
2017-10-24	$16.00	$16.00	$15.96	$15.99	$14.63	6,362
2017-10-23	$15.91	$15.91	$15.80	$15.84	$14.49	3,410
2017-10-20	$16.06	$16.06	$15.96	$16.01	$14.64	8,052
2017-10-19	$15.92	$16.00	$15.92	$15.99	$14.63	9,101
2017-10-18	$15.71	$15.85	$15.60	$15.63	$14.30	14,055
2017-10-17	$16.02	$16.03	$15.93	$16.03	$14.66	13,254
2017-10-16	$16.16	$16.16	$16.10	$16.13	$14.75	5,786
2017-10-13	$16.27	$16.27	$16.07	$16.13	$14.75	18,700
2017-10-12	$16.23	$16.28	$16.19	$16.28	$14.89	17,128
2017-10-11	$16.15	$16.33	$16.15	$16.31	$14.92	4,739
2017-10-10	$16.18	$16.22	$16.18	$16.22	$14.84	1,201
2017-10-09	$16.26	$16.29	$16.23	$16.23	$14.85	1,442
2017-10-06	$16.15	$16.24	$16.15	$16.24	$14.85	2,479
2017-10-05	$16.00	$16.18	$16.00	$16.15	$14.77	7,682
2017-10-04	$15.95	$15.96	$15.89	$15.91	$14.55	7,755
2017-10-03	$15.89	$16.02	$15.86	$16.01	$14.64	32,779
2017-10-02	$15.64	$15.69	$15.63	$15.65	$14.32	17,000
2017-09-29	$15.64	$15.77	$15.64	$15.77	$14.42	6,689
2017-09-28	$15.65	$15.66	$15.62	$15.66	$14.32	7,118
2017-09-27	$15.56	$15.68	$15.56	$15.68	$14.34	2,868
2017-09-26	$15.53	$15.58	$15.52	$15.57	$14.24	22,433
2017-09-25	$15.66	$15.68	$15.66	$15.68	$14.34	5,548
2017-09-22	$15.96	$15.97	$15.91	$15.91	$14.55	6,625
2017-09-21	$15.94	$16.07	$15.94	$16.07	$14.70	4,661
2017-09-20	$16.04	$16.20	$15.97	$16.04	$14.67	11,256
2017-09-19	$16.43	$16.50	$16.43	$16.50	$15.09	3,250
2017-09-18	$16.32	$16.42	$16.32	$16.41	$15.01	5,212
2017-09-15	$16.43	$16.44	$16.32	$16.37	$14.97	9,448
2017-09-14	$16.40	$16.43	$16.30	$16.37	$14.97	5,978
2017-09-13	$16.26	$16.26	$16.15	$16.19	$14.81	7,035
2017-09-12	$16.27	$16.29	$16.24	$16.29	$14.90	14,334
2017-09-11	$16.41	$16.47	$16.41	$16.46	$15.06	1,964
2017-09-08	$16.22	$16.26	$16.22	$16.26	$14.87	4,055
2017-09-07	$16.09	$16.19	$16.09	$16.12	$14.74	4,814
2017-09-06	$15.96	$16.07	$15.94	$16.05	$14.68	7,232
2017-09-05	$15.90	$16.05	$15.85	$15.98	$14.62	13,870
2017-09-01	$16.05	$16.05	$15.96	$16.02	$14.65	15,568
2017-08-31	$15.94	$16.10	$15.90	$16.10	$14.73	5,860
2017-08-30	$15.97	$15.99	$15.94	$15.99	$14.63	6,004
2017-08-29	$15.94	$16.01	$15.93	$15.98	$14.61	5,116
2017-08-28	$16.11	$16.11	$16.05	$16.10	$14.73	12,998
2017-08-25	$15.96	$16.18	$15.96	$16.18	$14.80	4,552
2017-08-24	$15.93	$15.93	$15.86	$15.91	$14.55	15,294
2017-08-23	$15.77	$15.80	$15.77	$15.80	$14.45	1,694
2017-08-22	$15.81	$15.83	$15.78	$15.78	$14.43	14,815
2017-08-21	$15.79	$16.03	$15.79	$16.03	$14.66	9,650
2017-08-18	$15.74	$15.82	$15.74	$15.82	$14.47	3,613
2017-08-17	$15.80	$15.80	$15.69	$15.76	$14.42	6,031
2017-08-16	$15.77	$16.00	$15.77	$15.99	$14.63	8,747
2017-08-15	$15.23	$15.38	$15.23	$15.38	$14.07	8,401
2017-08-14	$15.37	$15.48	$15.37	$15.39	$14.08	8,218
2017-08-11	$15.28	$15.35	$15.28	$15.35	$14.04	10,052
2017-08-10	$15.46	$15.46	$15.35	$15.35	$14.04	16,810
2017-08-09	$15.21	$15.36	$15.21	$15.36	$14.05	19,627
2017-08-08	$15.35	$15.35	$15.21	$15.21	$13.91	20,737
2017-08-07	$15.37	$15.43	$15.36	$15.43	$14.11	12,900
2017-08-04	$15.47	$15.48	$15.37	$15.46	$14.14	40,967
2017-08-03	$15.40	$15.53	$15.40	$15.53	$14.21	3,158
2017-08-02	$15.39	$15.46	$15.39	$15.46	$14.14	11,389
2017-08-01	$15.28	$15.31	$15.23	$15.29	$13.99	24,125
2017-07-31	$15.17	$15.21	$15.17	$15.21	$13.91	4,018
2017-07-28	$14.85	$14.94	$14.85	$14.89	$13.62	6,499
2017-07-27	$15.00	$15.00	$14.94	$14.98	$13.70	2,551
2017-07-26	$14.93	$15.06	$14.88	$15.06	$13.78	14,903
2017-07-25	$14.89	$14.92	$14.89	$14.92	$13.65	1,710
2017-07-24	$14.85	$14.85	$14.81	$14.83	$13.57	6,781
2017-07-21	$14.76	$14.85	$14.72	$14.83	$13.57	10,675
2017-07-20	$14.93	$15.00	$14.93	$15.00	$13.72	4,950
2017-07-19	$14.65	$14.79	$14.63	$14.79	$13.53	10,866
2017-07-18	$14.61	$14.63	$14.60	$14.62	$13.37	7,814
2017-07-17	$14.21	$14.30	$14.19	$14.27	$13.05	13,073
2017-07-14	$14.16	$14.28	$14.16	$14.23	$13.02	3,089
2017-07-13	$14.11	$14.15	$14.03	$14.15	$12.94	37,181
2017-07-12	$14.25	$14.40	$14.21	$14.40	$13.17	22,196
2017-07-11	$14.07	$14.15	$14.04	$14.15	$12.94	114,034
2017-07-10	$13.99	$14.06	$13.99	$14.04	$12.84	14,913
2017-07-07	$13.94	$14.02	$13.85	$14.02	$12.82	18,409
2017-07-06	$13.94	$14.09	$13.92	$14.09	$12.89	9,096
2017-07-05	$13.99	$14.10	$13.98	$14.10	$12.90	6,352
2017-07-03	$14.10	$14.10	$14.04	$14.07	$12.87	17,098
2017-06-30	$14.05	$14.11	$14.05	$14.11	$12.91	3,898
2017-06-29	$14.19	$14.19	$13.99	$14.05	$12.85	11,810
2017-06-28	$14.20	$14.29	$14.20	$14.28	$13.06	8,534
2017-06-27	$14.09	$14.09	$13.97	$14.09	$12.89	6,295
2017-06-26	$14.28	$14.28	$14.10	$14.10	$12.90	9,499
2017-06-23	$14.10	$14.13	$14.07	$14.13	$12.92	6,890
2017-06-22	$14.18	$14.19	$14.13	$14.16	$12.95	14,195
2017-06-21	$14.27	$14.29	$14.21	$14.29	$13.07	2,599
2017-06-20	$14.30	$14.33	$14.25	$14.25	$13.03	5,833
2017-06-19	$14.39	$14.42	$14.34	$14.39	$13.16	14,391
2017-06-16	$14.41	$14.51	$14.36	$14.50	$13.26	16,441
2017-06-15	$14.35	$14.45	$14.31	$14.44	$13.21	29,240
2017-06-14	$14.77	$14.78	$14.67	$14.71	$13.46	91,331
2017-06-13	$14.50	$14.58	$14.46	$14.51	$13.27	12,471
2017-06-12	$14.39	$14.41	$14.36	$14.39	$13.16	7,020
2017-06-09	$14.45	$14.52	$14.40	$14.46	$13.23	10,097
2017-06-08	$14.53	$14.63	$14.49	$14.57	$13.33	24,156
2017-06-07	$14.37	$14.55	$14.37	$14.55	$13.31	69,127
2017-06-06	$14.51	$14.55	$14.48	$14.49	$13.25	61,480
2017-06-05	$14.56	$14.61	$14.50	$14.50	$13.26	101,077
2017-06-02	$14.63	$14.73	$14.63	$14.72	$13.46	7,311
2017-06-01	$14.39	$14.44	$14.33	$14.44	$12.93	4,465
2017-05-31	$13.89	$13.99	$13.85	$13.96	$12.50	3,148
2017-05-30	$13.68	$13.91	$13.55	$13.71	$12.27	8,836
2017-05-26	$13.70	$13.77	$13.61	$13.75	$12.31	5,145
2017-05-25	$13.68	$13.85	$13.61	$13.70	$12.26	3,611
2017-05-24	$13.60	$13.72	$13.60	$13.62	$12.19	5,904
2017-05-23	$13.78	$13.78	$13.69	$13.72	$12.28	7,415
2017-05-22	$13.69	$13.87	$13.64	$13.86	$12.41	5,631
2017-05-19	$13.65	$13.93	$13.59	$13.87	$12.42	14,560
2017-05-18	$13.69	$13.83	$13.64	$13.77	$12.16	311,095
2017-05-17	$13.86	$13.89	$13.72	$13.85	$12.23	62,419
2017-05-16	$13.87	$14.07	$13.87	$13.95	$12.32	3,736
2017-05-15	$13.66	$13.66	$13.53	$13.65	$12.05	5,029
2017-05-12	$13.16	$13.28	$13.16	$13.22	$11.67	2,234
2017-05-11	$13.16	$13.17	$13.06	$13.17	$11.63	4,965
2017-05-10	$13.12	$13.17	$13.09	$13.15	$11.61	6,083
2017-05-09	$13.20	$13.20	$13.04	$13.09	$11.56	11,148
2017-05-08	$13.34	$13.34	$13.16	$13.27	$11.72	5,334
2017-05-05	$13.21	$13.43	$13.13	$13.43	$11.86	8,839
2017-05-04	$13.10	$13.26	$13.04	$13.23	$11.68	8,658
2017-05-03	$12.69	$12.90	$12.69	$12.90	$11.39	6,305
2017-05-02	$12.88	$13.01	$12.88	$13.01	$11.49	4,801
2017-05-01	$12.66	$12.75	$12.66	$12.75	$11.26	2,258
2017-04-28	$12.69	$12.70	$12.68	$12.68	$11.20	1,786
2017-04-27	$12.52	$12.81	$12.52	$12.81	$11.31	6,524
2017-04-26	$12.45	$12.54	$12.41	$12.46	$11.00	10,263
2017-04-25	$12.26	$12.32	$12.25	$12.32	$10.88	1,665
2017-04-24	$12.42	$12.55	$12.42	$12.52	$11.05	3,923
2017-04-21	$11.97	$12.00	$11.79	$11.86	$10.47	5,311
2017-04-20	$12.17	$12.29	$12.10	$12.10	$10.68	17,713
2017-04-19	$12.36	$12.45	$12.36	$12.40	$10.95	19,276
2017-04-18	$12.67	$12.85	$12.28	$12.83	$11.33	37,195
2017-04-17	$12.61	$13.05	$12.60	$12.85	$11.35	7,486
2017-04-13	$12.91	$12.91	$12.65	$12.72	$11.23	6,881
2017-04-12	$12.89	$12.94	$12.76	$12.89	$11.38	5,369
2017-04-11	$12.91	$13.03	$12.89	$13.02	$11.50	4,717
2017-04-10	$12.74	$12.78	$12.71	$12.77	$11.27	6,529
2017-04-07	$12.77	$12.84	$12.76	$12.76	$11.27	9,598
2017-04-06	$13.04	$13.04	$12.91	$12.98	$11.46	6,507
2017-04-05	$12.99	$13.06	$12.96	$13.04	$11.51	10,595
2017-04-04	$12.91	$13.04	$12.91	$13.04	$11.51	15,102
2017-04-03	$12.93	$12.94	$12.88	$12.94	$11.43	9,369
2017-03-31	$12.94	$12.96	$12.90	$12.93	$11.42	6,430
2017-03-30	$12.80	$12.90	$12.78	$12.78	$11.28	26,759
2017-03-29	$12.89	$12.95	$12.86	$12.95	$11.43	10,672
2017-03-28	$13.22	$13.26	$13.21	$13.26	$11.71	2,686
2017-03-27	$13.16	$13.29	$13.12	$13.29	$11.73	2,184
2017-03-24	$13.07	$13.22	$13.05	$13.20	$11.65	7,811
2017-03-23	$13.00	$13.06	$12.92	$13.00	$11.48	5,207
2017-03-22	$12.95	$13.01	$12.90	$13.01	$11.49	2,767
2017-03-21	$12.90	$12.98	$12.90	$12.92	$11.41	5,347
2017-03-20	$12.72	$12.75	$12.61	$12.69	$11.20	3,955
2017-03-17	$12.65	$12.76	$12.63	$12.73	$11.24	53,034
2017-03-16	$12.59	$12.67	$12.55	$12.67	$11.19	5,061
2017-03-15	$12.06	$12.24	$12.02	$12.24	$10.81	5,641
2017-03-14	$11.93	$12.04	$11.93	$12.01	$10.60	9,222
2017-03-13	$11.95	$12.06	$11.95	$11.97	$10.57	14,226
2017-03-10	$11.87	$12.08	$11.87	$12.01	$10.60	12,466
2017-03-09	$11.77	$11.92	$11.75	$11.92	$10.52	22,629
2017-03-08	$11.85	$11.85	$11.76	$11.84	$10.45	26,782
2017-03-07	$11.79	$11.96	$11.79	$11.94	$10.54	11,137
2017-03-06	$11.97	$12.01	$11.91	$11.97	$10.57	120,478
2017-03-03	$11.93	$12.05	$11.93	$11.97	$10.57	38,914
2017-03-02	$11.73	$11.75	$11.71	$11.71	$10.34	8,362
2017-03-01	$11.80	$11.80	$11.69	$11.80	$10.42	10,199
2017-02-28	$11.72	$11.72	$11.68	$11.70	$10.33	11,990
2017-02-27	$11.60	$11.76	$11.60	$11.72	$10.35	5,775
2017-02-24	$11.44	$11.46	$11.38	$11.46	$10.12	5,497
2017-02-23	$11.52	$11.56	$11.46	$11.50	$10.15	4,726
2017-02-22	$11.51	$11.55	$11.43	$11.52	$10.17	9,061
2017-02-21	$11.44	$11.53	$11.44	$11.52	$10.17	4,399
2017-02-17	$11.71	$11.75	$11.66	$11.75	$10.37	6,038
2017-02-16	$11.79	$11.83	$11.76	$11.78	$10.40	15,598
2017-02-15	$11.53	$11.63	$11.53	$11.63	$10.27	6,418
2017-02-14	$11.54	$11.58	$11.49	$11.56	$10.21	81,869
2017-02-13	$11.62	$11.66	$11.56	$11.56	$10.21	17,296
2017-02-10	$11.55	$11.64	$11.50	$11.64	$10.28	14,044
2017-02-09	$11.71	$11.71	$11.64	$11.70	$10.33	10,565
2017-02-08	$11.59	$11.68	$11.53	$11.60	$10.24	26,046
2017-02-07	$11.38	$11.48	$11.38	$11.45	$10.11	22,858
2017-02-06	$11.45	$11.49	$11.36	$11.49	$10.14	9,231
2017-02-03	$11.53	$11.74	$11.53	$11.70	$10.33	24,473
2017-02-02	$11.49	$11.53	$11.42	$11.46	$10.12	14,882
2017-02-01	$11.37	$11.49	$11.34	$11.49	$10.14	19,043
2017-01-31	$11.23	$11.35	$11.22	$11.31	$9.98	30,361
2017-01-30	$11.20	$11.21	$11.11	$11.17	$9.86	41,249
2017-01-27	$11.43	$11.48	$11.38	$11.45	$10.11	11,651
2017-01-26	$11.69	$11.69	$11.49	$11.51	$10.16	21,511
2017-01-25	$11.72	$11.83	$11.72	$11.83	$10.44	20,665
2017-01-24	$11.86	$11.90	$11.78	$11.89	$10.50	11,076
2017-01-23	$11.72	$11.78	$11.72	$11.78	$10.40	11,163
2017-01-20	$11.69	$11.76	$11.63	$11.76	$10.38	8,180
2017-01-19	$11.51	$11.57	$11.51	$11.56	$10.20	9,686
2017-01-18	$11.62	$11.72	$11.62	$11.71	$10.33	16,257
2017-01-17	$11.66	$11.70	$11.58	$11.63	$10.27	18,027
2017-01-13	$11.68	$11.78	$11.65	$11.67	$10.30	6,247
2017-01-12	$11.67	$11.76	$11.63	$11.67	$10.30	23,663
2017-01-11	$11.63	$11.78	$11.58	$11.72	$10.34	20,054
2017-01-10	$11.73	$11.80	$11.72	$11.75	$10.37	19,200
2017-01-09	$11.60	$11.81	$11.60	$11.77	$10.39	51,929
2017-01-06	$11.69	$11.78	$11.64	$11.70	$10.33	135,930
2017-01-05	$11.75	$11.83	$11.66	$11.82	$10.43	1,131,615
2017-01-04	$11.70	$11.76	$11.65	$11.74	$10.36	15,207
2017-01-03	$11.64	$11.78	$11.60	$11.68	$10.31	106,787
2016-12-30	$11.71	$11.87	$11.64	$11.64	$10.28	17,393
2016-12-29	$11.63	$11.74	$11.61	$11.74	$10.37	29,064
2016-12-28	$11.53	$11.68	$11.48	$11.60	$10.24	61,918
2016-12-27	$11.88	$11.88	$11.67	$11.78	$10.40	17,494
2016-12-23	$11.83	$11.89	$11.72	$11.81	$10.43	21,002
2016-12-22	$11.60	$11.76	$11.56	$11.61	$10.25	28,768
2016-12-21	$11.52	$11.68	$11.52	$11.68	$10.31	26,358
2016-12-20	$11.41	$11.62	$11.39	$11.52	$10.17	42,795
2016-12-19	$11.64	$11.74	$11.60	$11.70	$10.33	60,936
2016-12-16	$11.28	$11.55	$11.28	$11.47	$10.13	35,264
2016-12-15	$11.26	$11.47	$11.26	$11.41	$10.07	31,792
2016-12-14	$11.60	$11.69	$11.42	$11.50	$10.15	40,357
2016-12-13	$11.51	$11.67	$11.51	$11.65	$10.29	84,220
2016-12-12	$11.25	$11.41	$11.21	$11.41	$10.07	54,681
2016-12-09	$11.24	$11.40	$11.24	$11.36	$10.03	24,694
2016-12-08	$11.25	$11.43	$11.14	$11.34	$10.01	25,027
2016-12-07	$11.43	$11.64	$11.43	$11.56	$10.21	38,080
2016-12-06	$11.14	$11.47	$11.14	$11.47	$10.13	76,518
2016-12-05	$10.93	$11.08	$10.91	$10.99	$9.70	63,628
2016-12-02	$11.08	$11.22	$11.08	$11.11	$9.81	25,218
2016-12-01	$10.91	$11.10	$10.82	$11.03	$9.74	39,484
2016-11-30	$10.86	$11.00	$10.82	$11.00	$9.71	54,801
2016-11-29	$10.69	$10.79	$10.64	$10.75	$9.49	158,333
2016-11-28	$10.42	$10.43	$10.31	$10.35	$9.14	205,356
2016-11-25	$10.36	$10.40	$10.33	$10.37	$9.16	13,533
2016-11-23	$10.27	$10.47	$10.27	$10.38	$9.16	28,819
2016-11-22	$10.40	$10.54	$10.38	$10.54	$9.31	111,831
2016-11-21	$10.28	$10.39	$10.20	$10.28	$9.08	51,275
2016-11-18	$10.24	$10.32	$10.21	$10.24	$9.04	25,666
2016-11-17	$10.64	$10.73	$10.52	$10.67	$9.28	35,770
2016-11-16	$10.61	$10.62	$10.53	$10.59	$9.21	23,764
2016-11-15	$10.64	$10.70	$10.57	$10.60	$9.22	46,335
2016-11-14	$10.73	$10.73	$10.62	$10.68	$9.29	13,867
2016-11-11	$11.12	$11.13	$10.94	$10.94	$9.52	16,306
2016-11-10	$11.20	$11.20	$10.94	$10.99	$9.56	152,598
2016-11-09	$11.49	$11.50	$11.35	$11.41	$9.92	45,925
2016-11-08	$11.81	$11.92	$11.79	$11.85	$10.31	23,740
2016-11-07	$11.82	$11.92	$11.78	$11.87	$10.33	28,248
2016-11-04	$11.77	$11.81	$11.72	$11.72	$10.20	14,359
2016-11-03	$11.87	$11.92	$11.82	$11.90	$10.35	29,068
2016-11-02	$11.97	$12.03	$11.89	$11.95	$10.40	6,212
2016-11-01	$12.09	$12.09	$11.89	$12.01	$10.45	12,855
2016-10-31	$12.13	$12.24	$12.11	$12.18	$10.60	14,544
2016-10-28	$12.10	$12.16	$12.05	$12.11	$10.53	196,985
2016-10-27	$12.33	$12.33	$12.17	$12.17	$10.59	26,362
2016-10-26	$12.47	$12.51	$12.45	$12.47	$10.84	9,261
2016-10-25	$12.36	$12.41	$12.28	$12.40	$10.79	9,232
2016-10-24	$12.36	$12.37	$12.30	$12.34	$10.73	24,044
2016-10-21	$12.21	$12.33	$12.14	$12.25	$10.65	12,468
2016-10-20	$12.21	$12.34	$12.21	$12.33	$10.73	8,076
2016-10-19	$12.24	$12.39	$12.23	$12.30	$10.70	103,471
2016-10-18	$12.34	$12.42	$12.31	$12.34	$10.74	26,283
2016-10-17	$12.11	$12.18	$12.05	$12.10	$10.53	13,027
2016-10-14	$12.09	$12.09	$11.99	$12.02	$10.46	20,379
2016-10-13	$11.98	$12.13	$11.95	$12.13	$10.55	9,916
2016-10-12	$12.05	$12.09	$11.99	$12.04	$10.47	11,719
2016-10-11	$12.10	$12.11	$11.98	$11.99	$10.43	16,240
2016-10-10	$12.13	$12.19	$12.09	$12.11	$10.54	5,969
2016-10-07	$11.93	$12.05	$11.90	$12.05	$10.48	286,315
2016-10-06	$11.90	$11.92	$11.81	$11.83	$10.29	53,454
2016-10-05	$12.11	$12.11	$12.01	$12.08	$10.51	12,595
2016-10-04	$12.32	$12.38	$12.22	$12.22	$10.63	11,772
2016-10-03	$12.38	$12.50	$12.38	$12.40	$10.79	4,425
2016-09-30	$12.46	$12.71	$12.44	$12.58	$10.94	9,598
2016-09-29	$12.47	$12.52	$12.29	$12.41	$10.80	173,928
2016-09-28	$12.57	$12.61	$12.48	$12.53	$10.90	13,552
2016-09-27	$12.45	$12.69	$12.45	$12.68	$11.03	17,420
2016-09-26	$12.63	$12.71	$12.61	$12.64	$10.99	17,368
2016-09-23	$12.63	$12.63	$12.56	$12.59	$10.95	16,503
2016-09-22	$12.94	$12.94	$12.76	$12.78	$11.12	10,263
2016-09-21	$12.49	$12.73	$12.49	$12.69	$11.04	17,513
2016-09-20	$12.66	$12.68	$12.58	$12.60	$10.96	12,843
2016-09-19	$12.66	$12.75	$12.56	$12.72	$11.07	8,493
2016-09-16	$12.55	$12.55	$12.36	$12.45	$10.83	8,018
2016-09-15	$12.68	$12.85	$12.61	$12.76	$11.10	22,636
2016-09-14	$12.77	$12.84	$12.72	$12.76	$11.10	7,975
2016-09-13	$12.77	$12.84	$12.65	$12.79	$11.13	40,537
2016-09-12	$12.79	$12.99	$12.79	$12.98	$11.29	9,546
2016-09-09	$13.07	$13.07	$12.88	$12.95	$11.27	9,588
2016-09-08	$13.32	$13.38	$13.26	$13.28	$11.55	204,022
2016-09-07	$13.22	$13.37	$13.21	$13.30	$11.57	11,462
2016-09-06	$13.01	$13.15	$12.97	$13.09	$11.38	11,849
2016-09-02	$12.98	$13.07	$12.95	$13.02	$11.32	15,586
2016-09-01	$12.90	$12.96	$12.85	$12.95	$11.27	9,331
2016-08-31	$12.81	$12.92	$12.80	$12.85	$11.18	9,665
2016-08-30	$12.90	$12.90	$12.78	$12.85	$11.18	29,175
2016-08-29	$12.76	$12.79	$12.75	$12.75	$11.09	5,210
2016-08-26	$13.01	$13.01	$12.79	$12.92	$11.24	19,457
2016-08-25	$12.94	$13.08	$12.94	$12.95	$11.27	16,173
2016-08-24	$12.98	$13.05	$12.95	$12.99	$11.30	5,608
2016-08-23	$13.11	$13.11	$12.92	$12.98	$11.29	11,001
2016-08-22	$12.72	$12.85	$12.72	$12.85	$11.18	14,312
2016-08-19	$12.55	$12.71	$12.55	$12.71	$11.06	13,031
2016-08-18	$12.78	$12.84	$12.72	$12.79	$11.12	10,357
2016-08-17	$12.68	$12.85	$12.62	$12.79	$11.12	7,280
2016-08-16	$12.81	$12.84	$12.74	$12.78	$11.12	23,525
2016-08-15	$12.71	$12.73	$12.65	$12.72	$11.06	10,658
2016-08-12	$12.64	$12.71	$12.64	$12.71	$11.06	18,022
2016-08-11	$12.35	$12.45	$12.35	$12.40	$10.78	9,738
2016-08-10	$12.41	$12.43	$12.33	$12.33	$10.73	24,647
2016-08-09	$12.40	$12.47	$12.39	$12.39	$10.78	13,412
2016-08-08	$12.39	$12.43	$12.30	$12.43	$10.81	8,891
2016-08-05	$12.47	$12.48	$12.37	$12.42	$10.81	13,659
2016-08-04	$12.34	$12.34	$12.30	$12.34	$10.74	10,546
2016-08-03	$12.33	$12.34	$12.23	$12.33	$10.72	18,926
2016-08-02	$12.39	$12.43	$12.32	$12.40	$10.79	26,420
2016-08-01	$12.40	$12.54	$12.40	$12.44	$10.82	14,147
2016-07-29	$12.34	$12.50	$12.28	$12.50	$10.88	7,174
2016-07-28	$12.19	$12.28	$12.19	$12.20	$10.61	11,041
2016-07-27	$12.35	$12.35	$12.11	$12.30	$10.70	14,949
2016-07-26	$12.19	$12.22	$12.09	$12.14	$10.56	30,271
2016-07-25	$12.18	$12.19	$12.10	$12.19	$10.61	14,431
2016-07-22	$12.10	$12.17	$12.01	$12.08	$10.51	14,800
2016-07-21	$12.02	$12.06	$11.96	$12.03	$10.46	27,343
2016-07-20	$12.07	$12.16	$12.03	$12.13	$10.55	23,399
2016-07-19	$12.19	$12.23	$12.12	$12.22	$10.63	28,783
2016-07-18	$12.22	$12.34	$12.20	$12.27	$10.68	11,154
2016-07-15	$12.34	$12.44	$12.32	$12.40	$10.79	13,625
2016-07-14	$12.36	$12.50	$12.36	$12.45	$10.83	12,053
2016-07-13	$12.43	$12.47	$12.34	$12.35	$10.74	27,141
2016-07-12	$12.55	$12.71	$12.48	$12.66	$11.01	43,851
2016-07-11	$12.23	$12.38	$12.23	$12.27	$10.68	22,236
2016-07-08	$12.19	$12.24	$12.11	$12.24	$10.65	112,051
2016-07-07	$12.05	$12.05	$11.92	$12.01	$10.45	16,304
2016-07-06	$11.99	$12.07	$11.99	$12.06	$10.49	254,725
2016-07-05	$12.39	$12.44	$12.24	$12.30	$10.70	158,568
2016-07-01	$12.75	$12.82	$12.58	$12.60	$10.96	59,397
2016-06-30	$12.12	$12.43	$12.12	$12.42	$10.81	327,809
2016-06-29	$12.20	$12.30	$12.19	$12.26	$10.67	45,339
2016-06-28	$11.86	$12.14	$11.86	$12.07	$10.50	56,821
2016-06-27	$11.75	$11.75	$11.38	$11.49	$10.00	78,096
2016-06-24	$11.86	$12.04	$11.74	$11.81	$10.27	20,133
2016-06-23	$13.15	$13.40	$13.10	$13.40	$11.66	9,776
2016-06-22	$12.71	$12.94	$12.71	$12.93	$11.25	4,093
2016-06-21	$13.00	$13.04	$12.87	$13.04	$11.35	12,208
2016-06-20	$13.13	$13.13	$12.90	$12.90	$11.22	18,300
2016-06-17	$12.64	$12.64	$12.42	$12.49	$10.87	39,647
2016-06-16	$12.26	$12.60	$12.21	$12.60	$10.96	13,640
2016-06-15	$12.46	$12.49	$12.34	$12.38	$10.77	14,278
2016-06-14	$12.47	$12.47	$12.26	$12.40	$10.79	15,247
2016-06-13	$12.51	$12.66	$12.48	$12.57	$10.94	20,706
2016-06-10	$12.92	$12.93	$12.68	$12.80	$11.14	7,253
2016-06-09	$13.45	$13.45	$13.21	$13.32	$11.59	7,895
2016-06-08	$13.47	$13.56	$13.25	$13.55	$11.79	12,487
2016-06-07	$13.48	$13.61	$13.40	$13.49	$11.74	10,875
2016-06-06	$13.37	$13.57	$13.32	$13.51	$11.75	9,807
2016-06-03	$13.51	$13.51	$13.26	$13.46	$11.71	10,802
2016-06-02	$13.37	$13.38	$13.19	$13.25	$11.30	28,160
2016-06-01	$13.31	$13.49	$13.25	$13.38	$11.41	22,934
2016-05-31	$13.47	$13.47	$13.30	$13.38	$11.41	14,410
2016-05-27	$13.31	$13.44	$13.21	$13.34	$11.38	7,365
2016-05-26	$13.43	$13.44	$13.28	$13.37	$11.40	242,207
2016-05-25	$13.26	$13.43	$13.24	$13.24	$11.29	37,880
2016-05-24	$13.37	$13.60	$13.37	$13.45	$11.47	8,807
2016-05-23	$13.46	$13.48	$13.22	$13.29	$11.33	13,976
2016-05-20	$13.36	$13.62	$13.33	$13.41	$11.44	13,613
2016-05-19	$13.71	$13.79	$13.58	$13.71	$11.54	8,266
2016-05-18	$13.62	$13.81	$13.57	$13.81	$11.63	6,305
2016-05-17	$13.65	$13.71	$13.48	$13.48	$11.35	5,572
2016-05-16	$13.68	$13.70	$13.56	$13.69	$11.53	6,448
2016-05-13	$13.56	$13.58	$13.48	$13.48	$11.35	5,382
2016-05-12	$13.77	$13.78	$13.63	$13.68	$11.52	9,378
2016-05-11	$13.59	$13.77	$13.54	$13.73	$11.56	9,722
2016-05-10	$13.78	$13.88	$13.71	$13.86	$11.67	14,139
2016-05-09	$13.62	$13.70	$13.58	$13.70	$11.54	3,949
2016-05-06	$13.67	$13.81	$13.63	$13.81	$11.63	11,051
2016-05-05	$13.83	$13.91	$13.78	$13.84	$11.65	11,438
2016-05-04	$13.88	$13.99	$13.85	$13.99	$11.78	17,381
2016-05-03	$13.91	$14.00	$13.83	$13.97	$11.76	18,945
2016-05-02	$13.97	$14.00	$13.93	$13.99	$11.78	7,148
2016-04-29	$13.91	$13.98	$13.79	$13.98	$11.77	5,713
2016-04-28	$13.78	$13.85	$13.71	$13.75	$11.57	5,578
2016-04-27	$13.86	$13.91	$13.81	$13.81	$11.63	38,336
2016-04-26	$13.79	$13.79	$13.68	$13.72	$11.55	23,426
2016-04-25	$13.47	$13.54	$13.40	$13.54	$11.40	17,988
2016-04-22	$13.34	$13.53	$13.34	$13.53	$11.39	18,754
2016-04-21	$13.54	$13.54	$13.40	$13.40	$11.28	17,895
2016-04-20	$13.69	$13.70	$13.57	$13.57	$11.43	9,830
2016-04-19	$13.84	$13.90	$13.75	$13.89	$11.69	6,012
2016-04-18	$13.72	$13.76	$13.70	$13.74	$11.57	8,091
2016-04-15	$13.57	$13.64	$13.57	$13.64	$11.48	4,175
2016-04-14	$13.62	$13.70	$13.58	$13.68	$11.52	5,912
2016-04-13	$13.65	$13.74	$13.57	$13.68	$11.52	10,833
2016-04-12	$13.69	$13.84	$13.68	$13.83	$11.64	21,036
2016-04-11	$13.93	$13.97	$13.85	$13.94	$11.74	7,515
2016-04-08	$13.80	$13.84	$13.72	$13.76	$11.59	5,180
2016-04-07	$13.57	$13.62	$13.44	$13.54	$11.40	11,701
2016-04-06	$13.65	$13.75	$13.65	$13.75	$11.58	22,995
2016-04-05	$13.88	$13.88	$13.63	$13.71	$11.54	455,693
2016-04-04	$13.88	$13.91	$13.77	$13.85	$11.66	107,126
2016-04-01	$13.77	$13.86	$13.74	$13.74	$11.57	12,295
2016-03-31	$13.89	$13.97	$13.76	$13.85	$11.66	19,808
2016-03-30	$13.94	$13.99	$13.80	$13.83	$11.64	269,609
2016-03-29	$13.47	$13.80	$13.47	$13.77	$11.59	20,084
2016-03-28	$13.76	$13.76	$13.49	$13.74	$11.57	11,405
2016-03-24	$13.50	$13.54	$13.39	$13.51	$11.38	20,538
2016-03-23	$13.72	$13.72	$13.48	$13.54	$11.40	25,151
2016-03-22	$13.58	$13.78	$13.58	$13.63	$11.48	28,079
2016-03-21	$13.57	$13.61	$13.52	$13.61	$11.46	20,293
2016-03-18	$13.54	$13.68	$13.54	$13.68	$11.52	13,869
2016-03-17	$13.54	$13.88	$13.50	$13.84	$11.65	71,971
2016-03-16	$13.23	$13.52	$13.19	$13.28	$11.18	9,447
2016-03-15	$13.30	$13.42	$13.30	$13.41	$11.29	14,720
2016-03-14	$13.49	$13.50	$13.37	$13.44	$11.31	19,751
2016-03-11	$13.58	$13.65	$13.55	$13.56	$11.42	96,974
2016-03-10	$13.18	$13.42	$13.18	$13.40	$11.28	152,884
2016-03-09	$12.89	$12.89	$12.75	$12.84	$10.81	19,465
2016-03-08	$13.03	$13.03	$12.84	$12.86	$10.82	22,255
2016-03-07	$12.66	$12.86	$12.66	$12.77	$10.75	8,254
2016-03-04	$12.95	$13.04	$12.86	$12.98	$10.93	26,010
2016-03-03	$12.77	$12.93	$12.71	$12.91	$10.87	8,994
2016-03-02	$12.75	$12.81	$12.63	$12.81	$10.79	7,907
2016-03-01	$12.81	$13.00	$12.79	$12.95	$10.90	37,104
2016-02-29	$12.41	$12.44	$12.21	$12.21	$10.28	27,816
2016-02-26	$12.53	$12.53	$12.29	$12.29	$10.35	22,555
2016-02-25	$12.58	$12.68	$12.54	$12.59	$10.60	22,765
2016-02-24	$12.31	$12.55	$12.25	$12.40	$10.44	25,404
2016-02-23	$12.69	$12.71	$12.50	$12.63	$10.63	226,538
2016-02-22	$12.65	$12.77	$12.57	$12.63	$10.63	17,178
2016-02-19	$12.57	$12.71	$12.53	$12.71	$10.70	10,544
2016-02-18	$12.80	$12.80	$12.57	$12.59	$10.60	11,471
2016-02-17	$12.80	$12.96	$12.80	$12.83	$10.80	20,082
2016-02-16	$12.99	$12.99	$12.83	$12.98	$10.93	26,551
2016-02-12	$12.64	$12.85	$12.49	$12.85	$10.82	15,941
2016-02-11	$12.60	$12.60	$12.46	$12.53	$10.55	15,606
2016-02-10	$12.87	$12.98	$12.72	$12.85	$10.82	7,268
2016-02-09	$12.58	$12.71	$12.40	$12.55	$10.57	31,720
2016-02-08	$12.83	$12.83	$12.45	$12.61	$10.62	16,275
2016-02-05	$13.50	$13.50	$13.20	$13.44	$11.32	8,971
2016-02-04	$13.45	$13.61	$13.36	$13.59	$11.44	134,697
2016-02-03	$13.35	$13.61	$13.35	$13.61	$11.46	28,587
2016-02-02	$13.32	$13.39	$13.24	$13.31	$11.21	21,003
2016-02-01	$13.32	$13.46	$13.20	$13.46	$11.33	43,912
2016-01-29	$12.97	$13.12	$12.87	$13.12	$11.05	21,879
2016-01-28	$13.07	$13.07	$12.68	$12.83	$10.80	13,842
2016-01-27	$12.87	$12.95	$12.70	$12.92	$10.88	14,381
2016-01-26	$12.83	$12.95	$12.78	$12.95	$10.90	21,032
2016-01-25	$12.85	$12.88	$12.68	$12.68	$10.68	50,022
2016-01-22	$12.88	$12.94	$12.75	$12.87	$10.84	41,159
2016-01-21	$12.17	$12.48	$12.12	$12.45	$10.48	28,170
2016-01-20	$12.36	$12.36	$11.92	$12.16	$10.24	61,671
2016-01-19	$12.33	$12.65	$12.29	$12.65	$10.65	62,626
2016-01-15	$12.46	$12.46	$12.25	$12.33	$10.38	36,226
2016-01-14	$12.67	$12.75	$12.53	$12.71	$10.70	48,677
2016-01-13	$12.71	$12.75	$12.48	$12.53	$10.55	17,657
2016-01-12	$12.71	$12.76	$12.56	$12.76	$10.74	27,043
2016-01-11	$12.51	$12.61	$12.46	$12.50	$10.52	60,617
2016-01-08	$12.75	$12.75	$12.54	$12.54	$10.56	24,337
2016-01-07	$12.49	$12.71	$12.49	$12.64	$10.64	37,763
2016-01-06	$12.68	$12.80	$12.68	$12.76	$10.74	34,683
2016-01-05	$12.87	$13.03	$12.87	$13.01	$10.95	17,026
2016-01-04	$13.04	$13.05	$12.79	$12.98	$10.93	64,431
2015-12-31	$13.45	$13.45	$13.04	$13.20	$11.11	15,141
2015-12-30	$13.42	$13.42	$13.32	$13.38	$11.27	17,138
2015-12-29	$13.44	$13.53	$13.35	$13.42	$11.30	265,457
2015-12-28	$13.34	$13.51	$13.28	$13.51	$11.38	39,546
2015-12-24	$13.72	$13.72	$13.25	$13.42	$11.30	54,604
2015-12-23	$13.21	$13.56	$13.12	$13.36	$11.24	15,379
2015-12-22	$13.30	$13.33	$13.16	$13.33	$11.22	33,996
2015-12-21	$13.34	$13.43	$13.20	$13.33	$11.22	27,143
2015-12-18	$13.10	$13.24	$13.05	$13.07	$11.00	29,468
2015-12-17	$13.31	$13.31	$13.17	$13.19	$11.11	25,412
2015-12-16	$13.13	$13.37	$12.97	$13.19	$11.11	77,640
2015-12-15	$13.12	$13.23	$13.07	$13.09	$11.02	70,066
2015-12-14	$13.04	$13.17	$12.97	$13.17	$11.09	42,253
2015-12-11	$13.07	$13.07	$12.88	$12.89	$10.85	49,347
2015-12-10	$13.04	$13.14	$12.89	$12.91	$10.87	15,340
2015-12-09	$12.94	$12.96	$12.79	$12.86	$10.83	66,052
2015-12-08	$12.85	$13.20	$12.76	$12.82	$10.79	171,055
2015-12-07	$13.02	$13.39	$12.77	$12.99	$10.94	23,707
2015-12-04	$12.92	$13.06	$12.76	$13.03	$10.97	40,846
2015-12-03	$13.03	$13.03	$12.82	$12.84	$10.81	22,415
2015-12-02	$13.00	$13.11	$12.86	$12.86	$10.83	26,497
2015-12-01	$13.11	$13.18	$12.97	$13.17	$11.08	45,802
2015-11-30	$13.07	$13.18	$13.04	$13.17	$11.09	29,764
2015-11-27	$13.00	$13.07	$12.97	$13.03	$10.97	10,669
2015-11-25	$12.89	$12.90	$12.75	$12.75	$10.74	39,592
2015-11-24	$12.68	$12.75	$12.56	$12.64	$10.64	39,455
2015-11-23	$13.08	$13.08	$12.66	$12.80	$10.78	30,388
2015-11-20	$12.87	$13.49	$12.83	$12.83	$10.80	13,373
2015-11-19	$13.28	$13.32	$13.16	$13.29	$11.07	18,742
2015-11-18	$13.17	$13.22	$13.08	$13.22	$11.01	12,721
2015-11-17	$12.98	$13.09	$12.93	$12.93	$10.77	14,094
2015-11-16	$12.71	$12.88	$12.71	$12.83	$10.68	10,509
2015-11-13	$12.82	$12.99	$12.82	$12.97	$10.80	6,800
2015-11-12	$12.87	$12.87	$12.78	$12.85	$10.70	4,499
2015-11-11	$13.10	$13.10	$12.92	$12.97	$10.80	10,056
2015-11-10	$12.95	$13.11	$12.92	$13.10	$10.91	14,848
2015-11-09	$13.01	$13.01	$12.86	$12.95	$10.78	23,167
2015-11-06	$13.52	$13.52	$13.38	$13.46	$11.20	13,388
2015-11-05	$13.76	$13.76	$13.61	$13.67	$11.38	9,276
2015-11-04	$13.60	$13.60	$13.46	$13.51	$11.25	7,386
2015-11-03	$13.71	$13.78	$13.69	$13.78	$11.47	10,804
2015-11-02	$13.88	$13.89	$13.78	$13.88	$11.56	42,612
2015-10-30	$13.89	$13.90	$13.77	$13.82	$11.51	12,177
2015-10-29	$13.69	$13.78	$13.63	$13.70	$11.41	16,359
2015-10-28	$13.91	$13.98	$13.72	$13.91	$11.58	19,521
2015-10-27	$13.87	$13.87	$13.80	$13.80	$11.49	25,060
2015-10-26	$13.86	$13.89	$13.51	$13.67	$11.38	22,262
2015-10-23	$14.09	$14.09	$13.98	$13.98	$11.64	13,995
2015-10-22	$13.97	$14.18	$13.97	$14.12	$11.75	19,501
2015-10-21	$14.30	$14.30	$14.06	$14.15	$11.78	10,977
2015-10-20	$14.19	$14.28	$14.19	$14.23	$11.84	8,724
2015-10-19	$14.12	$14.18	$14.12	$14.16	$11.79	23,570
2015-10-16	$14.04	$14.18	$14.04	$14.13	$11.77	14,387
2015-10-15	$14.09	$14.18	$14.09	$14.18	$11.81	7,031
2015-10-14	$13.76	$13.78	$13.72	$13.78	$11.47	4,412
2015-10-13	$13.93	$14.02	$13.91	$13.91	$11.58	5,711
2015-10-12	$13.67	$13.79	$13.67	$13.79	$11.48	9,812
2015-10-09	$13.81	$13.82	$13.74	$13.82	$11.51	7,492
2015-10-08	$13.66	$13.79	$13.63	$13.77	$11.47	5,474
2015-10-07	$13.91	$13.91	$13.76	$13.84	$11.52	7,716
2015-10-06	$14.05	$14.15	$14.05	$14.15	$11.78	6,800
2015-10-05	$14.10	$14.13	$14.05	$14.11	$11.75	13,990
2015-10-02	$13.74	$14.12	$13.71	$14.12	$11.76	20,125
2015-10-01	$13.81	$13.86	$13.71	$13.86	$11.54	102,181
2015-09-30	$13.94	$14.02	$13.79	$14.02	$11.67	126,945
2015-09-29	$13.50	$13.60	$13.50	$13.51	$11.25	24,598
2015-09-28	$13.91	$13.96	$13.66	$13.77	$11.46	4,491
2015-09-25	$13.76	$13.83	$13.62	$13.76	$11.46	26,315
2015-09-24	$13.40	$13.59	$13.39	$13.55	$11.28	12,090
2015-09-23	$13.73	$13.73	$13.54	$13.58	$11.31	11,213
2015-09-22	$13.49	$13.49	$13.39	$13.49	$11.23	23,447
2015-09-21	$13.89	$13.89	$13.75	$13.82	$11.51	6,056
2015-09-18	$13.91	$13.95	$13.79	$13.81	$11.50	51,327
2015-09-17	$13.90	$14.22	$13.90	$14.21	$11.83	11,270
2015-09-16	$13.65	$13.72	$13.57	$13.72	$11.42	13,893
2015-09-15	$13.41	$13.60	$13.41	$13.49	$11.23	19,469
2015-09-14	$13.22	$13.30	$13.13	$13.28	$11.06	18,757
2015-09-11	$13.30	$13.52	$13.30	$13.49	$11.23	16,556
2015-09-10	$13.33	$13.47	$13.31	$13.42	$11.17	17,064
2015-09-09	$13.35	$13.35	$13.14	$13.23	$11.01	11,189
2015-09-08	$13.30	$13.38	$13.26	$13.33	$11.10	6,632
2015-09-04	$13.39	$13.41	$13.27	$13.41	$11.17	6,529
2015-09-03	$13.69	$13.74	$13.58	$13.65	$11.37	19,187

Atlantia (ATASY) News Headlines

Recent Atlantia (ATASY) News

Similar Companies to Atlantia (ATASY) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Atlantia (ATASY) Exchange: PINK