Bancroft Fund Ltd (BCV)

Exchange: NYSE MKT

$26.11 ($-0.84) -3.12%

Data as of Dec. 6, 2021

BCV Overview
BCV Profile

Dec. 6, 2021

Bancroft Fund Ltd - Daily Information

Click for more stock information on Bancroft Fund Ltd.

Daily Information	Data
Date	Dec. 6, 2021
Open	$26.83
Previous Close	$26.11
High	$27.06
Low	$25.85
Adjusted Open	$26.83
Previous Adjusted Close	$26.11
Adjusted High	$27.06
Adjusted Low	$25.85

About Bancroft Fund Ltd (BCV)

Bancroft Fund Ltd. (the Fund) is a diversified, closed-end management investment company. The Fund invests primarily in convertible securities, with the objectives of providing income and the potential for capital appreciation; which objectives the Fund considers to be relatively equal, over the long-term, due to the nature of the securities in which it invests. The Fund invests at least 65% of its assets in convertible securities. The Fund investment adviser is Dinsmore Capital management.

Historical Stock Data for Bancroft Fund Ltd (BCV)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-12-03	$26.83	$27.06	$25.85	$26.11	$26.11	25,887
2021-12-02	$27.06	$27.22	$26.52	$26.95	$26.95	29,864
2021-12-01	$27.69	$27.91	$27.08	$27.08	$27.08	36,400
2021-11-30	$28.25	$28.36	$27.22	$27.50	$27.50	37,100
2021-11-29	$28.65	$28.95	$28.00	$28.07	$28.07	21,565
2021-11-26	$29.17	$29.49	$28.29	$28.40	$28.40	30,044
2021-11-24	$30.59	$30.59	$29.59	$29.97	$29.97	31,280
2021-11-23	$30.35	$30.77	$29.78	$30.76	$30.76	50,357
2021-11-22	$32.20	$33.59	$32.20	$33.28	$30.17	129,640
2021-11-19	$32.40	$32.40	$32.05	$32.05	$29.06	25,261
2021-11-18	$32.26	$32.40	$31.87	$32.40	$29.37	64,567
2021-11-17	$31.85	$32.17	$31.83	$32.13	$29.13	55,669
2021-11-16	$31.59	$31.98	$31.59	$31.86	$28.88	33,950
2021-11-15	$31.31	$31.65	$31.31	$31.49	$28.55	41,551
2021-11-12	$31.10	$31.23	$30.86	$31.05	$28.15	38,171
2021-11-11	$30.70	$30.91	$30.63	$30.63	$27.77	13,396
2021-11-10	$30.89	$30.99	$30.59	$30.68	$27.81	10,875
2021-11-09	$30.77	$30.94	$30.66	$30.94	$28.05	14,119
2021-11-08	$30.60	$30.76	$30.60	$30.66	$27.80	11,615
2021-11-05	$30.36	$30.61	$30.36	$30.61	$27.75	16,804
2021-11-04	$30.58	$30.63	$30.32	$30.36	$27.52	12,168
2021-11-03	$30.30	$30.45	$30.25	$30.29	$27.46	15,891
2021-11-02	$30.58	$30.58	$30.18	$30.42	$27.58	23,555
2021-11-01	$30.04	$30.36	$30.04	$30.26	$27.43	12,178
2021-10-29	$30.12	$30.15	$29.86	$30.07	$27.26	13,065
2021-10-28	$30.00	$30.15	$29.93	$30.00	$27.20	11,880
2021-10-27	$30.18	$30.32	$29.93	$30.01	$27.21	19,918
2021-10-26	$30.24	$30.69	$30.06	$30.24	$27.41	9,750
2021-10-25	$30.26	$30.26	$29.96	$30.14	$27.33	8,517
2021-10-22	$30.45	$30.58	$30.00	$30.28	$27.45	10,340
2021-10-21	$30.33	$30.41	$30.27	$30.36	$27.52	4,833
2021-10-20	$30.22	$30.52	$30.09	$30.52	$27.67	17,369
2021-10-19	$30.20	$30.33	$30.11	$30.15	$27.34	8,483
2021-10-18	$30.10	$30.30	$29.96	$30.10	$27.29	15,431
2021-10-15	$30.09	$30.16	$29.95	$30.04	$27.23	7,926
2021-10-14	$29.84	$30.07	$29.69	$30.02	$27.22	13,690
2021-10-13	$29.65	$29.65	$29.49	$29.57	$26.80	8,392
2021-10-12	$29.50	$29.61	$29.49	$29.57	$26.81	5,338
2021-10-11	$29.62	$29.64	$29.40	$29.46	$26.71	23,436
2021-10-08	$29.89	$29.89	$29.41	$29.50	$26.74	12,579
2021-10-07	$29.50	$29.80	$29.43	$29.68	$26.91	10,762
2021-10-06	$28.90	$29.43	$28.90	$29.32	$26.59	25,235
2021-10-05	$29.19	$29.51	$29.16	$29.44	$26.69	16,056
2021-10-04	$29.65	$29.65	$29.21	$29.21	$26.48	18,982
2021-10-01	$29.68	$29.84	$29.62	$29.69	$26.91	11,093
2021-09-30	$29.77	$29.77	$29.59	$29.63	$26.86	10,259
2021-09-29	$30.20	$30.20	$29.59	$29.62	$26.85	22,215
2021-09-28	$30.43	$30.43	$30.01	$30.01	$27.21	11,201
2021-09-27	$30.70	$30.78	$30.35	$30.38	$27.54	10,968
2021-09-24	$30.69	$30.85	$30.46	$30.80	$27.92	13,425
2021-09-23	$30.80	$30.89	$30.46	$30.62	$27.76	10,386
2021-09-22	$30.16	$30.48	$30.16	$30.48	$27.63	7,574
2021-09-21	$29.83	$30.51	$29.83	$30.06	$27.25	17,020
2021-09-20	$30.35	$30.35	$29.69	$29.96	$27.16	21,797
2021-09-17	$30.81	$30.99	$30.35	$30.35	$27.51	8,338
2021-09-16	$30.64	$30.90	$30.58	$30.80	$27.92	3,423
2021-09-15	$30.41	$30.82	$30.32	$30.82	$27.94	6,523
2021-09-14	$31.03	$31.32	$30.66	$30.68	$27.53	20,881
2021-09-13	$31.25	$31.50	$30.86	$31.04	$27.85	7,113
2021-09-10	$31.31	$31.67	$31.03	$31.09	$27.90	11,648
2021-09-09	$31.14	$31.42	$31.14	$31.31	$28.09	10,966
2021-09-08	$31.21	$31.40	$31.21	$31.25	$28.04	6,438
2021-09-07	$31.30	$31.41	$31.27	$31.31	$28.09	8,992
2021-09-03	$31.27	$31.47	$31.17	$31.39	$28.16	14,470
2021-09-02	$31.20	$31.55	$31.14	$31.40	$28.17	29,032
2021-09-01	$31.30	$31.48	$31.17	$31.48	$28.25	17,766
2021-08-31	$31.06	$31.44	$31.06	$31.21	$28.00	26,641
2021-08-30	$31.33	$31.39	$31.24	$31.26	$28.05	14,401
2021-08-27	$31.33	$31.40	$31.11	$31.28	$28.07	12,637
2021-08-26	$31.52	$31.52	$31.25	$31.39	$28.16	5,968
2021-08-25	$31.50	$31.65	$31.34	$31.45	$28.22	9,756
2021-08-24	$31.36	$31.43	$31.15	$31.37	$28.15	10,765
2021-08-23	$31.32	$31.44	$31.08	$31.32	$28.10	7,508
2021-08-20	$31.04	$31.32	$31.04	$31.05	$27.86	6,402
2021-08-19	$31.35	$31.60	$30.84	$31.02	$27.83	20,303
2021-08-18	$31.39	$31.39	$30.87	$31.03	$27.84	15,754
2021-08-17	$31.44	$31.44	$31.02	$31.24	$28.03	9,337
2021-08-16	$31.55	$31.70	$31.02	$31.24	$28.03	68,861
2021-08-13	$31.73	$31.81	$31.58	$31.58	$28.34	6,308
2021-08-12	$31.62	$31.83	$31.62	$31.66	$28.41	3,367
2021-08-11	$31.65	$31.81	$31.42	$31.62	$28.37	6,477
2021-08-10	$31.50	$31.60	$31.25	$31.59	$28.34	13,678
2021-08-09	$31.18	$31.60	$31.09	$31.41	$28.18	24,988
2021-08-06	$31.07	$31.37	$31.01	$31.08	$27.88	13,633
2021-08-05	$31.07	$31.28	$30.96	$31.07	$27.88	5,495
2021-08-04	$31.06	$31.25	$30.88	$31.01	$27.82	7,513
2021-08-03	$31.43	$31.43	$31.08	$31.15	$27.95	7,271
2021-08-02	$31.05	$31.40	$31.05	$31.24	$28.03	7,442
2021-07-30	$31.30	$31.45	$31.06	$31.18	$27.98	18,979
2021-07-29	$31.15	$31.45	$31.15	$31.32	$28.10	9,815
2021-07-28	$30.82	$31.36	$30.78	$31.16	$27.96	84,031
2021-07-27	$31.45	$31.69	$30.52	$31.11	$27.91	152,527
2021-07-26	$31.74	$31.80	$30.84	$31.30	$28.08	102,753
2021-07-23	$31.32	$32.05	$30.98	$31.54	$28.30	167,275
2021-07-22	$31.28	$31.74	$31.03	$31.36	$28.14	4,122
2021-07-21	$30.99	$31.73	$30.99	$31.25	$28.04	3,703
2021-07-20	$30.90	$30.98	$30.76	$30.98	$27.80	7,178
2021-07-19	$31.10	$31.35	$30.50	$30.67	$27.52	29,179
2021-07-16	$31.65	$31.65	$31.10	$31.10	$27.90	6,739
2021-07-15	$31.67	$31.75	$31.64	$31.64	$28.39	10,712
2021-07-14	$31.83	$31.83	$31.65	$31.82	$28.55	5,278
2021-07-13	$31.75	$31.80	$31.75	$31.78	$28.51	7,945
2021-07-12	$32.07	$32.07	$31.61	$31.61	$28.36	6,996
2021-07-09	$31.98	$32.52	$31.79	$31.88	$28.60	3,264
2021-07-08	$31.40	$32.07	$31.40	$32.06	$28.77	17,231
2021-07-07	$31.82	$31.99	$31.73	$31.82	$28.55	5,463
2021-07-06	$31.86	$32.18	$31.63	$31.82	$28.55	5,801
2021-07-02	$32.45	$32.45	$31.85	$31.95	$28.67	10,003
2021-07-01	$32.02	$32.10	$31.88	$31.98	$28.69	15,089
2021-06-30	$31.99	$32.04	$31.61	$32.02	$28.73	24,690
2021-06-29	$32.07	$32.36	$32.07	$32.26	$28.95	8,132
2021-06-28	$32.55	$32.55	$32.10	$32.15	$28.85	9,287
2021-06-25	$32.52	$32.53	$32.15	$32.53	$29.19	8,638
2021-06-24	$32.19	$32.50	$32.09	$32.50	$29.16	11,346
2021-06-23	$31.94	$32.09	$31.60	$32.09	$28.79	7,989
2021-06-22	$31.56	$31.70	$31.19	$31.56	$28.32	9,983
2021-06-21	$31.30	$31.49	$31.12	$31.48	$28.25	6,971
2021-06-18	$31.25	$31.35	$31.24	$31.29	$28.08	8,530
2021-06-17	$31.37	$31.37	$31.27	$31.30	$28.08	4,925
2021-06-16	$31.79	$31.79	$31.40	$31.40	$28.17	5,155
2021-06-15	$31.80	$31.80	$31.42	$31.59	$28.34	3,547
2021-06-14	$32.00	$32.24	$31.61	$32.11	$28.52	6,525
2021-06-11	$32.00	$32.00	$31.39	$31.59	$28.06	6,395
2021-06-10	$31.11	$31.48	$31.09	$31.30	$27.80	7,661
2021-06-09	$31.24	$31.24	$31.07	$31.14	$27.66	15,902
2021-06-08	$31.50	$31.50	$30.97	$31.14	$27.66	16,192
2021-06-07	$31.50	$31.50	$30.95	$31.24	$27.75	13,280
2021-06-04	$31.60	$31.60	$30.90	$31.28	$27.78	10,399
2021-06-03	$31.11	$31.23	$30.90	$31.04	$27.57	15,566
2021-06-02	$31.47	$31.56	$31.13	$31.34	$27.84	14,829
2021-06-01	$31.24	$31.64	$31.24	$31.64	$28.10	19,152
2021-05-28	$30.80	$31.29	$30.80	$31.29	$27.79	12,148
2021-05-27	$31.43	$31.43	$30.95	$30.95	$27.49	8,106
2021-05-26	$30.69	$31.35	$30.50	$31.07	$27.60	29,280
2021-05-25	$30.89	$30.89	$30.71	$30.88	$27.43	10,127
2021-05-24	$30.52	$30.84	$30.43	$30.78	$27.34	25,617
2021-05-21	$30.16	$30.65	$30.16	$30.49	$27.08	2,404
2021-05-20	$30.08	$30.29	$30.01	$30.09	$26.73	6,345
2021-05-19	$29.87	$30.16	$29.65	$29.85	$26.51	10,686
2021-05-18	$30.01	$30.05	$29.46	$30.05	$26.69	12,162
2021-05-17	$30.14	$30.48	$29.90	$29.90	$26.56	15,500
2021-05-14	$30.25	$30.49	$30.25	$30.48	$27.07	5,934
2021-05-13	$30.11	$30.38	$30.00	$30.00	$26.65	9,277
2021-05-12	$30.18	$30.45	$29.78	$29.93	$26.59	12,549
2021-05-11	$30.59	$30.60	$30.01	$30.39	$26.99	11,565
2021-05-10	$31.20	$31.29	$30.64	$30.86	$27.41	10,431
2021-05-07	$30.67	$30.99	$30.67	$30.69	$27.26	9,810
2021-05-06	$30.84	$30.90	$30.63	$30.63	$27.21	11,067
2021-05-05	$30.98	$31.42	$30.70	$30.90	$27.45	8,447
2021-05-04	$31.65	$31.65	$30.55	$30.89	$27.44	19,621
2021-05-03	$31.13	$31.21	$31.05	$31.08	$27.61	6,069
2021-04-30	$30.90	$31.21	$30.79	$31.21	$27.72	11,833
2021-04-29	$31.50	$31.52	$31.10	$31.18	$27.70	10,106
2021-04-28	$31.32	$31.59	$31.32	$31.59	$28.06	10,881
2021-04-27	$31.75	$31.75	$31.13	$31.32	$27.82	15,542
2021-04-26	$31.41	$31.52	$31.28	$31.48	$27.96	14,311
2021-04-23	$31.31	$31.40	$31.15	$31.33	$27.83	11,263
2021-04-22	$30.86	$31.41	$30.84	$31.41	$27.90	15,758
2021-04-21	$30.86	$31.03	$30.71	$30.77	$27.33	5,963
2021-04-20	$30.73	$31.02	$30.34	$30.59	$27.17	5,905
2021-04-19	$30.82	$31.08	$30.70	$30.79	$27.35	12,679
2021-04-16	$31.08	$31.08	$30.65	$30.76	$27.32	6,743
2021-04-15	$31.10	$31.10	$30.87	$30.89	$27.44	10,061
2021-04-14	$31.00	$31.15	$30.63	$30.93	$27.47	18,028
2021-04-13	$30.44	$30.75	$30.44	$30.60	$27.18	11,727
2021-04-12	$30.57	$30.57	$30.38	$30.43	$27.03	11,224
2021-04-09	$30.23	$30.49	$30.23	$30.45	$27.05	20,592
2021-04-08	$30.15	$30.35	$30.14	$30.15	$26.78	12,590
2021-04-07	$30.00	$30.26	$30.00	$30.15	$26.78	19,517
2021-04-06	$29.99	$30.38	$29.65	$30.00	$26.65	24,678
2021-04-05	$29.85	$29.98	$29.79	$29.86	$26.52	32,070
2021-04-01	$29.49	$29.90	$29.45	$29.89	$26.55	34,229
2021-03-31	$29.07	$29.49	$29.07	$29.49	$26.19	15,931
2021-03-30	$28.96	$29.11	$28.59	$29.07	$25.82	37,221
2021-03-29	$29.93	$29.93	$29.08	$29.14	$25.88	38,958
2021-03-26	$29.95	$30.00	$29.77	$29.93	$26.59	19,779
2021-03-25	$29.56	$29.99	$29.21	$29.92	$26.58	44,284
2021-03-24	$30.57	$30.68	$29.74	$29.79	$26.46	22,325
2021-03-23	$30.90	$30.90	$29.64	$30.12	$26.75	28,028
2021-03-22	$30.55	$31.32	$30.32	$31.04	$27.57	25,915
2021-03-19	$29.90	$30.41	$29.81	$30.29	$26.91	30,945
2021-03-18	$30.25	$31.22	$30.13	$30.39	$26.99	25,370
2021-03-17	$30.38	$30.75	$30.06	$30.70	$27.27	27,585
2021-03-16	$31.05	$31.15	$30.76	$30.76	$27.32	14,323
2021-03-15	$31.09	$31.31	$30.75	$31.11	$27.35	15,642
2021-03-12	$30.76	$30.95	$30.24	$30.83	$27.10	14,592
2021-03-11	$30.50	$31.15	$30.50	$30.76	$27.04	10,270
2021-03-10	$29.59	$31.07	$29.59	$30.32	$26.65	34,932
2021-03-09	$29.20	$29.88	$28.91	$29.59	$26.01	20,967
2021-03-08	$29.38	$29.78	$28.70	$28.70	$25.23	30,868
2021-03-05	$29.72	$29.98	$28.31	$29.39	$25.84	32,231
2021-03-04	$31.04	$31.04	$28.87	$29.50	$25.93	69,827
2021-03-03	$31.60	$31.60	$30.86	$31.07	$27.31	41,864
2021-03-02	$31.94	$32.24	$31.17	$31.88	$28.03	69,282
2021-03-01	$31.01	$31.79	$31.01	$31.59	$27.77	39,359
2021-02-26	$30.93	$31.29	$30.48	$31.12	$27.36	23,610
2021-02-25	$31.89	$31.99	$30.58	$30.99	$27.24	31,796
2021-02-24	$31.42	$31.93	$31.10	$31.81	$27.96	48,938
2021-02-23	$31.94	$31.94	$30.07	$31.65	$27.82	71,289
2021-02-22	$33.90	$34.04	$32.01	$32.10	$28.22	46,947
2021-02-19	$33.26	$33.71	$33.11	$33.11	$29.11	32,146
2021-02-18	$34.02	$34.50	$33.05	$33.36	$29.33	29,815
2021-02-17	$35.59	$35.59	$33.91	$34.26	$30.12	43,335
2021-02-16	$35.85	$36.16	$34.85	$34.85	$30.64	51,030
2021-02-12	$35.20	$36.18	$35.20	$35.67	$31.36	40,680
2021-02-11	$35.40	$35.57	$35.02	$35.04	$30.80	15,231
2021-02-10	$35.45	$35.45	$35.06	$35.12	$30.87	28,507
2021-02-09	$35.39	$35.39	$34.78	$35.00	$30.77	29,101
2021-02-08	$36.33	$36.33	$34.30	$34.85	$30.64	33,132
2021-02-05	$33.71	$34.85	$33.56	$34.63	$30.44	39,288
2021-02-04	$33.54	$34.12	$33.05	$33.43	$29.39	27,757
2021-02-03	$33.73	$33.87	$33.00	$33.10	$29.10	35,488
2021-02-02	$32.58	$33.27	$32.24	$33.12	$29.12	56,588
2021-02-01	$32.19	$32.54	$31.96	$32.45	$28.53	26,673
2021-01-29	$32.18	$32.34	$32.08	$32.19	$28.30	18,812
2021-01-28	$31.51	$32.53	$31.51	$32.13	$28.25	23,302
2021-01-27	$32.79	$32.79	$31.30	$31.30	$27.52	35,072
2021-01-26	$32.60	$33.00	$32.02	$32.81	$28.84	32,650
2021-01-25	$33.51	$33.51	$31.87	$32.60	$28.66	39,066
2021-01-22	$32.34	$32.34	$31.66	$31.71	$27.88	31,761
2021-01-21	$31.12	$31.96	$31.09	$31.82	$27.98	25,140
2021-01-20	$30.58	$31.37	$30.43	$31.02	$27.27	39,911
2021-01-19	$31.89	$31.89	$30.10	$30.42	$26.74	45,567
2021-01-15	$30.64	$30.91	$30.05	$30.20	$26.54	36,427
2021-01-14	$30.80	$31.13	$30.52	$30.54	$26.85	29,595
2021-01-13	$30.15	$31.01	$30.15	$30.89	$27.16	20,839
2021-01-12	$30.21	$30.39	$30.01	$30.14	$26.50	30,058
2021-01-11	$30.14	$30.27	$29.93	$30.21	$26.56	23,882
2021-01-08	$30.40	$30.40	$29.44	$30.14	$26.50	22,195
2021-01-07	$29.90	$30.32	$29.55	$29.81	$26.21	20,543
2021-01-06	$29.45	$29.99	$29.30	$29.62	$26.04	13,716
2021-01-05	$29.33	$29.76	$29.33	$29.46	$25.90	25,210
2021-01-04	$29.94	$29.98	$29.60	$29.60	$26.02	25,982
2020-12-31	$29.78	$30.22	$29.64	$30.14	$26.50	20,666
2020-12-30	$29.86	$30.48	$29.15	$29.63	$26.05	43,368
2020-12-29	$30.60	$31.10	$29.51	$29.52	$25.95	24,579
2020-12-28	$30.97	$31.36	$30.79	$30.91	$27.17	19,862
2020-12-24	$30.50	$32.81	$30.27	$31.29	$27.51	14,899
2020-12-23	$30.37	$30.71	$30.23	$30.25	$26.59	15,785
2020-12-22	$29.82	$30.93	$29.82	$30.07	$26.43	16,289
2020-12-21	$29.95	$29.95	$29.50	$29.70	$26.11	18,768
2020-12-18	$29.94	$29.94	$29.63	$29.90	$26.29	14,846
2020-12-17	$29.39	$29.95	$29.16	$29.51	$25.94	16,597
2020-12-16	$29.59	$29.59	$29.15	$29.37	$25.82	17,954
2020-12-15	$29.00	$29.34	$28.80	$28.90	$25.41	26,660
2020-12-14	$28.90	$29.03	$28.50	$28.52	$25.07	27,038
2020-12-11	$28.76	$28.80	$28.49	$28.72	$25.25	16,629
2020-12-10	$28.10	$28.71	$28.05	$28.51	$25.06	13,317
2020-12-09	$29.04	$29.18	$28.07	$28.21	$24.80	42,578
2020-12-08	$28.18	$28.81	$28.12	$28.79	$25.31	25,829
2020-12-07	$28.08	$28.16	$27.97	$28.16	$24.76	30,222
2020-12-04	$28.10	$28.16	$28.10	$28.11	$24.71	11,416
2020-12-03	$27.97	$28.15	$27.39	$28.06	$24.67	32,512
2020-12-02	$27.34	$27.63	$27.18	$27.63	$24.29	25,359
2020-12-01	$27.25	$27.41	$26.93	$27.39	$24.08	28,723
2020-11-30	$27.25	$27.28	$26.90	$27.10	$23.82	18,154
2020-11-27	$27.48	$27.48	$26.83	$27.21	$23.92	45,221
2020-11-25	$28.00	$28.00	$27.21	$27.37	$24.06	28,254
2020-11-24	$27.42	$29.56	$26.62	$27.95	$24.57	82,330
2020-11-23	$29.74	$30.25	$29.00	$29.88	$24.31	153,109
2020-11-20	$29.13	$29.13	$28.48	$28.82	$23.45	52,748
2020-11-19	$28.10	$28.65	$28.10	$28.49	$23.18	66,004
2020-11-18	$28.18	$28.40	$28.00	$28.15	$22.90	84,016
2020-11-17	$27.87	$28.17	$27.60	$27.95	$22.74	64,236
2020-11-16	$27.50	$27.70	$27.17	$27.70	$22.54	63,645
2020-11-13	$26.35	$27.17	$26.35	$27.16	$22.10	68,176
2020-11-12	$26.28	$26.70	$26.27	$26.29	$21.39	29,621
2020-11-11	$26.39	$27.71	$26.26	$26.30	$21.40	60,963
2020-11-10	$26.05	$26.15	$25.83	$26.09	$21.23	32,284
2020-11-09	$26.81	$27.00	$26.22	$26.34	$21.43	52,190
2020-11-06	$26.60	$26.60	$26.25	$26.48	$21.54	3,819
2020-11-05	$25.97	$26.44	$25.97	$26.38	$21.46	84,503
2020-11-04	$25.76	$25.87	$25.72	$25.82	$21.01	12,197
2020-11-03	$25.01	$25.27	$24.97	$25.23	$20.53	7,084
2020-11-02	$25.00	$25.00	$24.73	$24.98	$20.32	12,735
2020-10-30	$25.23	$25.23	$24.53	$24.63	$20.04	16,960
2020-10-29	$24.97	$25.35	$24.97	$25.23	$20.53	18,735
2020-10-28	$25.02	$25.17	$24.87	$24.99	$20.33	11,936
2020-10-27	$25.42	$25.69	$25.40	$25.59	$20.82	6,365
2020-10-26	$25.51	$25.80	$25.36	$25.51	$20.76	15,189
2020-10-23	$25.95	$25.95	$25.75	$25.88	$21.06	4,409
2020-10-22	$26.00	$26.05	$25.59	$25.63	$20.85	45,802
2020-10-21	$26.00	$26.30	$25.97	$26.04	$21.19	10,688
2020-10-20	$26.10	$26.25	$25.94	$26.11	$21.24	9,418
2020-10-19	$26.36	$26.42	$26.09	$26.09	$21.22	9,353
2020-10-16	$26.20	$26.44	$26.20	$26.33	$21.42	9,088
2020-10-15	$26.08	$26.20	$26.01	$26.12	$21.25	19,343
2020-10-14	$26.60	$26.60	$26.25	$26.26	$21.37	20,448
2020-10-13	$26.61	$26.61	$26.11	$26.44	$21.51	17,674
2020-10-12	$26.75	$26.75	$26.22	$26.40	$21.48	32,645
2020-10-09	$26.07	$26.36	$26.06	$26.27	$21.37	12,019
2020-10-08	$26.14	$26.33	$26.04	$26.21	$21.32	34,377
2020-10-07	$25.49	$25.90	$25.44	$25.82	$21.01	16,207
2020-10-06	$24.88	$25.55	$24.88	$25.13	$20.45	22,903
2020-10-05	$24.90	$25.23	$24.90	$25.23	$20.53	13,853
2020-10-02	$24.90	$24.97	$24.78	$24.86	$20.23	14,141
2020-10-01	$24.80	$25.22	$24.66	$25.17	$20.47	27,468
2020-09-30	$24.94	$24.94	$24.67	$24.85	$20.22	18,680
2020-09-29	$24.74	$24.81	$24.54	$24.74	$20.13	14,686
2020-09-28	$24.50	$24.90	$24.49	$24.74	$20.13	24,941
2020-09-25	$24.07	$24.57	$24.07	$24.57	$19.99	22,726
2020-09-24	$24.07	$24.47	$23.87	$24.29	$19.76	33,885
2020-09-23	$24.87	$24.87	$24.12	$24.13	$19.63	40,024
2020-09-22	$24.43	$24.69	$24.43	$24.66	$20.06	8,709
2020-09-21	$24.01	$24.51	$24.01	$24.40	$19.85	9,986
2020-09-18	$24.74	$25.10	$24.51	$24.60	$20.01	27,850
2020-09-17	$24.27	$25.00	$24.27	$24.92	$20.28	49,031
2020-09-16	$25.91	$25.91	$25.32	$25.32	$20.60	8,144
2020-09-15	$25.84	$25.84	$25.35	$25.46	$20.71	11,499
2020-09-14	$25.06	$25.91	$25.06	$25.67	$20.65	20,943
2020-09-11	$25.06	$25.37	$24.65	$25.09	$20.18	20,255
2020-09-10	$25.31	$25.51	$25.07	$25.11	$20.20	12,785
2020-09-09	$24.75	$25.42	$24.75	$25.26	$20.32	18,634
2020-09-08	$25.07	$25.08	$24.55	$24.67	$19.84	29,792
2020-09-04	$25.90	$25.95	$24.68	$25.61	$20.60	33,418
2020-09-03	$26.66	$26.66	$25.65	$25.87	$20.81	26,728
2020-09-02	$26.75	$26.94	$26.56	$26.86	$21.61	28,476
2020-09-01	$26.98	$26.98	$26.55	$26.72	$21.49	13,398
2020-08-31	$26.70	$26.95	$26.58	$26.72	$21.50	14,905
2020-08-28	$26.80	$26.80	$26.50	$26.69	$21.47	13,953
2020-08-27	$26.78	$26.80	$26.29	$26.74	$21.51	35,002
2020-08-26	$26.45	$26.68	$26.45	$26.55	$21.35	21,590
2020-08-25	$26.52	$26.65	$26.45	$26.48	$21.30	17,507
2020-08-24	$26.76	$26.82	$26.75	$26.79	$21.55	6,034
2020-08-21	$26.79	$26.85	$26.69	$26.74	$21.51	9,419
2020-08-20	$26.80	$26.96	$26.58	$26.84	$21.59	7,858
2020-08-19	$26.90	$26.94	$26.70	$26.84	$21.59	12,976
2020-08-18	$26.79	$26.96	$26.74	$26.83	$21.58	10,991
2020-08-17	$26.67	$26.94	$26.67	$26.84	$21.59	10,166
2020-08-14	$26.95	$26.95	$26.19	$26.75	$21.52	15,805
2020-08-13	$26.55	$26.90	$26.40	$26.78	$21.54	15,816
2020-08-12	$26.77	$26.77	$26.51	$26.65	$21.43	6,466
2020-08-11	$26.71	$26.89	$26.00	$26.50	$21.32	10,543
2020-08-10	$26.71	$26.95	$26.71	$26.83	$21.58	11,199
2020-08-07	$26.70	$26.94	$26.70	$26.92	$21.66	4,738
2020-08-06	$27.07	$27.15	$26.87	$27.01	$21.73	10,286
2020-08-05	$27.08	$27.16	$26.61	$26.61	$21.41	17,201
2020-08-04	$26.97	$27.09	$26.58	$26.82	$21.58	14,534
2020-08-03	$26.24	$26.88	$26.24	$26.74	$21.51	21,881
2020-07-31	$26.14	$26.25	$26.00	$26.11	$21.00	13,729
2020-07-30	$26.26	$26.26	$25.54	$26.00	$20.92	16,446
2020-07-29	$26.22	$26.50	$26.22	$26.29	$21.15	10,001
2020-07-28	$26.16	$26.22	$25.73	$25.89	$20.83	11,246
2020-07-27	$26.04	$26.25	$25.69	$26.01	$20.92	18,452
2020-07-24	$27.66	$27.66	$25.58	$26.20	$21.08	55,619
2020-07-23	$25.86	$26.04	$25.84	$25.94	$20.87	3,856
2020-07-22	$25.73	$26.06	$25.73	$25.99	$20.91	6,096
2020-07-21	$26.12	$26.12	$25.76	$25.82	$20.77	4,335
2020-07-20	$25.73	$25.92	$25.73	$25.79	$20.75	13,131
2020-07-17	$25.11	$25.57	$25.01	$25.57	$20.57	8,427
2020-07-16	$25.33	$25.33	$25.08	$25.18	$20.26	8,393
2020-07-15	$25.27	$25.48	$25.10	$25.35	$20.39	18,032
2020-07-14	$24.88	$25.10	$24.83	$24.96	$20.08	13,666
2020-07-13	$25.41	$25.89	$25.22	$25.33	$20.38	16,900
2020-07-10	$25.27	$25.85	$25.23	$25.40	$20.43	12,822
2020-07-09	$25.39	$25.61	$25.13	$25.36	$20.40	21,785
2020-07-08	$25.04	$25.49	$25.04	$25.29	$20.34	13,616
2020-07-07	$25.00	$25.10	$24.77	$25.09	$20.18	14,339
2020-07-06	$24.79	$25.20	$24.73	$25.17	$20.25	22,269
2020-07-02	$24.70	$24.95	$24.29	$24.73	$19.89	9,044
2020-07-01	$23.90	$24.42	$23.90	$24.22	$19.48	7,277
2020-06-30	$24.15	$24.72	$23.72	$23.85	$19.19	16,537
2020-06-29	$23.67	$24.09	$23.65	$24.05	$19.35	15,387
2020-06-26	$23.95	$24.02	$23.80	$23.80	$19.15	35,881
2020-06-25	$23.75	$23.90	$23.70	$23.90	$19.23	10,046
2020-06-24	$24.08	$24.25	$23.58	$23.89	$19.22	19,235
2020-06-23	$24.24	$24.30	$23.99	$24.22	$19.48	18,718
2020-06-22	$24.01	$24.01	$23.77	$23.78	$19.13	7,908
2020-06-19	$24.25	$24.25	$23.80	$23.80	$19.15	31,701
2020-06-18	$23.80	$23.94	$23.65	$23.78	$19.13	9,518
2020-06-17	$24.23	$24.23	$23.82	$23.89	$19.22	10,211
2020-06-16	$24.49	$24.50	$23.80	$23.80	$19.15	17,665
2020-06-15	$23.02	$24.78	$23.02	$23.43	$18.85	26,993
2020-06-12	$24.29	$24.49	$23.33	$23.50	$18.67	22,305
2020-06-11	$24.50	$24.76	$23.81	$24.14	$19.18	41,937
2020-06-10	$24.50	$24.64	$24.50	$24.60	$19.55	15,240
2020-06-09	$24.66	$24.74	$24.33	$24.70	$19.63	9,800
2020-06-08	$24.28	$24.80	$24.24	$24.63	$19.57	7,748
2020-06-05	$24.48	$24.55	$24.20	$24.40	$19.39	16,599
2020-06-04	$24.56	$24.78	$24.06	$24.12	$19.17	10,769
2020-06-03	$23.90	$24.75	$23.90	$24.74	$19.66	13,651
2020-06-02	$24.00	$24.34	$23.80	$24.34	$19.34	24,992
2020-06-01	$23.99	$23.99	$23.54	$23.83	$18.94	15,346
2020-05-29	$23.44	$23.52	$23.24	$23.41	$18.60	26,453
2020-05-28	$22.74	$23.30	$22.48	$23.30	$18.51	43,882
2020-05-27	$23.02	$23.02	$22.42	$22.73	$18.06	46,249
2020-05-26	$22.78	$23.44	$22.78	$22.97	$18.25	19,980
2020-05-22	$23.00	$23.00	$22.36	$22.77	$18.09	10,137
2020-05-21	$22.25	$22.76	$22.25	$22.59	$17.95	5,942
2020-05-20	$22.31	$22.49	$22.19	$22.49	$17.87	11,796
2020-05-19	$21.94	$22.73	$21.94	$22.22	$17.66	17,190
2020-05-18	$21.50	$22.12	$21.50	$22.07	$17.54	17,739
2020-05-15	$21.41	$21.73	$21.12	$21.38	$16.99	5,710
2020-05-14	$21.50	$21.84	$20.55	$21.72	$17.26	27,232
2020-05-13	$21.94	$22.23	$21.53	$21.87	$17.38	17,817
2020-05-12	$22.88	$22.88	$22.11	$22.12	$17.58	12,499
2020-05-11	$22.00	$22.50	$21.30	$22.43	$17.82	10,051
2020-05-08	$21.89	$22.41	$21.82	$22.25	$17.68	13,417
2020-05-07	$22.06	$22.06	$21.37	$21.78	$17.31	7,373
2020-05-06	$21.67	$21.78	$21.46	$21.49	$17.08	22,005
2020-05-05	$21.07	$21.65	$21.01	$21.45	$17.04	52,661
2020-05-04	$19.92	$20.82	$19.92	$20.82	$16.54	16,121
2020-05-01	$20.78	$21.12	$20.53	$20.70	$16.45	18,878
2020-04-30	$21.10	$21.48	$21.10	$21.15	$16.81	12,653
2020-04-29	$20.75	$21.26	$20.75	$21.10	$16.77	13,351
2020-04-28	$21.18	$21.18	$20.46	$20.57	$16.35	14,874
2020-04-27	$20.87	$20.93	$20.33	$20.33	$16.15	12,238
2020-04-24	$21.71	$21.71	$20.01	$20.54	$16.32	105,438
2020-04-23	$21.18	$21.30	$20.88	$20.93	$16.63	14,798
2020-04-22	$20.72	$21.34	$20.72	$20.97	$16.66	11,506
2020-04-21	$20.61	$20.65	$20.44	$20.61	$16.38	6,301
2020-04-20	$20.61	$21.29	$20.58	$20.89	$16.60	22,746
2020-04-17	$20.53	$20.79	$19.93	$20.68	$16.43	19,752
2020-04-16	$20.56	$20.70	$20.19	$20.27	$16.11	25,153
2020-04-15	$21.03	$21.03	$20.52	$20.53	$16.31	27,603
2020-04-14	$20.99	$21.10	$20.70	$21.00	$16.69	30,119
2020-04-13	$19.52	$20.47	$19.52	$20.30	$16.13	15,774
2020-04-09	$21.22	$21.22	$20.14	$20.43	$16.23	6,467
2020-04-08	$19.20	$20.35	$18.52	$19.81	$15.74	24,762
2020-04-07	$19.31	$19.73	$18.79	$19.25	$15.30	18,892
2020-04-06	$17.92	$18.72	$17.92	$18.56	$14.75	19,268
2020-04-03	$17.91	$18.47	$17.70	$17.74	$14.10	19,041
2020-04-02	$18.99	$18.99	$17.63	$18.11	$14.39	22,099
2020-04-01	$18.01	$18.55	$17.77	$17.92	$14.24	38,374
2020-03-31	$18.97	$19.50	$18.95	$19.46	$15.46	29,233
2020-03-30	$19.05	$19.41	$18.89	$19.21	$15.26	18,373
2020-03-27	$19.07	$19.87	$18.39	$19.00	$15.10	20,573
2020-03-26	$18.71	$20.90	$18.71	$20.90	$16.61	25,766
2020-03-25	$19.39	$19.98	$17.76	$19.66	$15.62	35,163
2020-03-24	$18.24	$20.05	$16.85	$18.10	$14.38	45,904
2020-03-23	$20.00	$20.46	$16.55	$16.58	$13.17	43,856
2020-03-20	$16.53	$19.02	$16.50	$18.27	$14.52	43,638
2020-03-19	$15.18	$16.85	$14.30	$16.50	$13.11	54,884
2020-03-18	$15.69	$16.22	$14.27	$15.61	$12.40	83,270
2020-03-17	$16.47	$17.55	$15.75	$16.57	$13.17	39,744
2020-03-16	$18.67	$18.67	$16.58	$16.92	$13.44	51,327
2020-03-13	$20.95	$21.08	$17.90	$19.45	$15.19	73,004
2020-03-12	$20.55	$22.59	$19.01	$19.20	$15.00	46,345
2020-03-11	$23.48	$23.92	$21.81	$22.27	$17.40	58,563
2020-03-10	$24.42	$24.42	$22.63	$23.48	$18.34	33,856
2020-03-09	$23.00	$23.90	$22.20	$22.81	$17.82	19,724
2020-03-06	$23.82	$24.03	$23.50	$23.92	$18.69	29,248
2020-03-05	$24.68	$25.10	$24.16	$24.41	$19.07	37,749
2020-03-04	$24.84	$25.41	$24.33	$25.35	$19.80	48,557
2020-03-03	$24.66	$24.66	$23.60	$24.16	$18.87	53,054
2020-03-02	$23.16	$23.95	$23.05	$23.91	$18.68	34,736
2020-02-28	$24.01	$24.01	$22.61	$23.05	$18.01	79,940
2020-02-27	$25.50	$25.64	$24.11	$24.45	$19.10	33,071
2020-02-26	$25.72	$26.00	$25.22	$25.48	$19.91	30,794
2020-02-25	$26.90	$26.91	$25.70	$25.91	$20.24	31,304
2020-02-24	$26.71	$26.84	$26.07	$26.74	$20.89	30,544
2020-02-21	$27.29	$27.30	$27.03	$27.04	$21.12	20,621
2020-02-20	$27.22	$27.39	$27.06	$27.29	$21.32	12,500
2020-02-19	$27.19	$27.19	$27.06	$27.11	$21.18	16,194
2020-02-18	$27.22	$27.22	$26.71	$27.10	$21.17	22,281
2020-02-14	$27.38	$27.57	$26.91	$27.00	$21.09	25,636
2020-02-13	$27.50	$27.73	$27.23	$27.23	$21.27	23,863
2020-02-12	$27.42	$27.49	$27.32	$27.48	$21.47	15,369
2020-02-11	$26.91	$27.32	$26.80	$27.32	$21.34	16,156
2020-02-10	$26.50	$26.83	$26.50	$26.83	$20.96	23,558
2020-02-07	$26.35	$26.75	$26.35	$26.38	$20.61	19,705
2020-02-06	$26.37	$26.67	$26.34	$26.40	$20.62	18,683
2020-02-05	$26.88	$26.96	$26.38	$26.53	$20.73	27,363
2020-02-04	$26.98	$26.98	$26.53	$26.60	$20.78	37,113
2020-02-03	$26.22	$26.74	$26.22	$26.73	$20.88	34,975
2020-01-31	$26.30	$26.74	$26.11	$26.57	$20.76	37,326
2020-01-30	$25.89	$26.24	$25.89	$26.24	$20.50	55,460
2020-01-29	$26.48	$26.48	$25.98	$26.00	$20.31	36,856
2020-01-28	$25.98	$26.23	$25.98	$26.10	$20.39	23,182
2020-01-27	$26.05	$26.37	$26.00	$26.13	$20.41	21,947
2020-01-24	$26.18	$26.58	$26.18	$26.28	$20.53	34,051
2020-01-23	$26.39	$26.39	$26.20	$26.35	$20.59	16,860
2020-01-22	$26.19	$26.45	$26.10	$26.31	$20.55	29,126
2020-01-21	$26.26	$26.26	$26.03	$26.05	$20.35	28,355
2020-01-17	$25.97	$26.25	$25.81	$25.93	$20.26	34,978
2020-01-16	$26.33	$26.85	$25.77	$25.87	$20.21	81,401
2020-01-15	$25.90	$26.54	$25.75	$25.89	$20.23	60,484
2020-01-14	$25.95	$26.28	$25.84	$25.91	$20.24	42,267
2020-01-13	$26.31	$26.34	$26.00	$26.00	$20.31	37,759
2020-01-10	$26.53	$26.53	$25.71	$25.75	$20.12	68,529
2020-01-09	$26.34	$26.43	$25.90	$26.00	$20.31	48,354
2020-01-08	$26.14	$26.30	$25.87	$26.00	$20.31	40,843
2020-01-07	$26.31	$26.84	$25.86	$25.89	$20.23	24,486
2020-01-06	$27.10	$27.10	$26.26	$26.26	$20.52	23,756
2020-01-03	$26.37	$26.66	$26.25	$26.44	$20.66	10,913
2020-01-02	$26.13	$26.71	$25.95	$26.19	$20.46	19,702
2019-12-31	$26.10	$26.56	$26.06	$26.10	$20.39	22,092
2019-12-30	$25.97	$26.10	$25.80	$26.07	$20.37	14,592
2019-12-27	$25.61	$26.10	$25.61	$26.10	$20.39	9,666
2019-12-26	$25.75	$25.75	$25.65	$25.75	$20.12	7,080
2019-12-24	$25.74	$25.75	$25.62	$25.75	$20.12	6,474
2019-12-23	$25.65	$25.79	$25.61	$25.71	$20.09	9,697
2019-12-20	$25.56	$25.70	$25.52	$25.56	$19.97	19,942
2019-12-19	$25.53	$25.61	$25.31	$25.51	$19.93	21,188
2019-12-18	$25.40	$25.84	$25.25	$25.69	$20.07	15,895
2019-12-17	$25.19	$25.42	$25.08	$25.35	$19.80	16,675
2019-12-16	$24.92	$25.25	$24.79	$25.05	$19.57	13,710
2019-12-13	$24.74	$24.90	$24.57	$24.66	$19.27	13,690
2019-12-12	$24.74	$24.83	$24.56	$24.75	$19.34	19,504
2019-12-11	$24.57	$24.75	$24.49	$24.70	$19.30	10,451
2019-12-10	$24.74	$24.74	$24.35	$24.74	$19.33	20,712
2019-12-09	$24.35	$24.75	$24.26	$24.63	$19.24	16,600
2019-12-06	$24.39	$24.85	$24.39	$24.56	$19.19	9,634
2019-12-05	$24.60	$24.80	$24.60	$24.60	$19.22	7,355
2019-12-04	$24.85	$24.85	$24.50	$24.78	$19.36	24,186
2019-12-03	$24.13	$24.53	$24.13	$24.45	$19.10	10,143
2019-12-02	$24.50	$24.57	$24.11	$24.49	$19.13	19,840
2019-11-29	$24.60	$24.85	$24.43	$24.58	$19.20	15,135
2019-11-27	$24.43	$24.94	$24.43	$24.85	$19.41	14,846
2019-11-26	$25.18	$25.18	$24.55	$24.59	$19.21	20,915
2019-11-25	$25.15	$25.59	$25.03	$25.03	$19.55	34,245
2019-11-22	$26.20	$26.27	$25.94	$26.04	$19.58	52,382
2019-11-21	$26.00	$26.06	$25.95	$25.95	$19.52	19,858
2019-11-20	$25.93	$26.16	$25.92	$26.03	$19.58	31,776
2019-11-19	$25.98	$25.98	$25.51	$25.94	$19.51	61,001
2019-11-18	$25.51	$25.85	$25.51	$25.75	$19.37	16,185
2019-11-15	$25.80	$25.80	$25.50	$25.50	$19.18	11,786
2019-11-14	$26.40	$26.40	$25.41	$25.41	$19.11	20,227
2019-11-13	$25.68	$25.84	$25.39	$25.45	$19.14	11,116
2019-11-12	$25.29	$25.80	$25.24	$25.41	$19.11	13,026
2019-11-11	$25.27	$25.79	$25.27	$25.41	$19.11	14,200
2019-11-08	$25.77	$26.08	$25.50	$25.58	$19.24	37,826
2019-11-07	$25.14	$25.78	$25.00	$25.78	$19.39	67,776
2019-11-06	$25.13	$25.17	$24.56	$25.10	$18.88	25,379
2019-11-05	$24.31	$24.78	$24.31	$24.77	$18.63	24,310
2019-11-04	$24.20	$24.50	$24.15	$24.31	$18.28	18,984
2019-11-01	$24.25	$24.40	$24.10	$24.16	$18.17	19,669
2019-10-31	$23.79	$24.14	$23.62	$23.94	$18.00	9,530
2019-10-30	$23.74	$24.10	$23.74	$23.74	$17.85	8,574
2019-10-29	$24.07	$24.16	$23.75	$24.16	$18.17	12,025
2019-10-28	$24.25	$24.29	$23.85	$24.16	$18.17	7,370
2019-10-25	$23.93	$24.00	$23.63	$23.88	$17.96	9,935
2019-10-24	$23.84	$23.90	$23.63	$23.75	$17.86	13,514
2019-10-23	$23.77	$23.77	$23.39	$23.64	$17.78	9,030
2019-10-22	$23.85	$24.07	$23.73	$23.73	$17.85	15,759
2019-10-21	$23.60	$23.76	$23.47	$23.65	$17.79	5,646
2019-10-18	$23.91	$23.91	$23.63	$23.67	$17.80	3,873
2019-10-17	$23.85	$23.85	$23.62	$23.73	$17.85	8,818
2019-10-16	$23.82	$23.85	$23.21	$23.85	$17.94	18,912
2019-10-15	$23.13	$23.40	$23.07	$23.29	$17.52	5,010
2019-10-14	$23.16	$23.25	$22.80	$22.86	$17.19	11,959
2019-10-11	$23.46	$23.48	$23.00	$23.00	$17.30	2,826
2019-10-10	$23.14	$23.24	$22.81	$23.06	$17.34	10,653
2019-10-09	$22.89	$23.09	$22.75	$23.07	$17.35	9,258
2019-10-08	$22.43	$22.78	$22.43	$22.73	$17.09	7,380
2019-10-07	$22.85	$22.98	$22.60	$22.60	$17.00	8,525
2019-10-04	$22.90	$22.98	$22.54	$22.75	$17.11	9,916
2019-10-03	$22.85	$22.99	$22.36	$22.75	$17.11	21,568
2019-10-02	$23.28	$23.28	$22.90	$23.00	$17.30	13,985
2019-10-01	$23.60	$23.75	$23.29	$23.36	$17.57	9,712
2019-09-30	$23.47	$23.69	$23.44	$23.64	$17.78	27,659
2019-09-27	$24.10	$24.19	$23.38	$23.71	$17.83	17,372
2019-09-26	$24.28	$24.31	$24.00	$24.10	$18.13	11,632
2019-09-25	$24.55	$24.55	$24.10	$24.31	$18.28	9,445
2019-09-24	$24.99	$24.99	$24.31	$24.55	$18.46	22,175
2019-09-23	$24.55	$24.76	$24.45	$24.69	$18.57	16,584
2019-09-20	$24.77	$24.77	$24.25	$24.66	$18.55	14,042
2019-09-19	$24.40	$24.60	$23.97	$24.44	$18.38	26,524
2019-09-18	$24.30	$24.52	$24.02	$24.02	$18.07	12,075
2019-09-17	$24.68	$24.68	$24.30	$24.50	$18.43	9,513
2019-09-16	$24.25	$24.53	$24.25	$24.48	$18.41	8,010
2019-09-13	$25.00	$25.00	$24.34	$24.47	$18.40	20,792
2019-09-12	$24.49	$25.24	$24.13	$24.86	$18.51	44,131
2019-09-11	$24.25	$24.30	$24.10	$24.25	$18.05	8,566
2019-09-10	$25.00	$25.00	$24.01	$24.25	$18.05	26,098
2019-09-09	$23.99	$24.29	$23.84	$24.07	$17.92	20,895
2019-09-06	$23.67	$23.95	$23.50	$23.86	$17.76	23,086
2019-09-05	$23.53	$23.74	$23.13	$23.59	$17.56	16,695
2019-09-04	$23.32	$23.77	$23.09	$23.56	$17.54	12,776
2019-09-03	$23.15	$23.60	$22.93	$23.00	$17.12	12,222
2019-08-30	$24.05	$24.05	$23.12	$23.47	$17.47	17,745
2019-08-29	$24.08	$24.08	$23.50	$23.78	$17.70	11,966
2019-08-28	$23.83	$23.83	$23.14	$23.76	$17.69	15,751
2019-08-27	$23.89	$24.06	$23.40	$23.54	$17.52	10,618
2019-08-26	$23.74	$24.14	$23.51	$23.60	$17.57	10,846
2019-08-23	$23.85	$23.99	$23.55	$23.55	$17.53	6,805
2019-08-22	$24.13	$24.14	$23.86	$23.90	$17.79	10,357
2019-08-21	$23.93	$23.97	$23.90	$23.97	$17.85	9,882
2019-08-20	$23.88	$23.98	$23.88	$23.98	$17.85	6,212
2019-08-19	$23.93	$24.05	$23.73	$24.05	$17.90	2,556
2019-08-16	$23.75	$24.07	$23.72	$23.72	$17.66	3,896
2019-08-15	$23.60	$24.06	$23.20	$23.49	$17.49	5,138
2019-08-14	$23.75	$23.80	$23.41	$23.65	$17.61	5,969
2019-08-13	$23.96	$25.61	$23.75	$23.93	$17.82	18,280
2019-08-12	$23.56	$23.85	$23.56	$23.77	$17.70	6,358
2019-08-09	$24.00	$24.00	$23.60	$23.73	$17.67	10,540
2019-08-08	$24.20	$24.20	$23.75	$23.85	$17.76	18,585
2019-08-07	$23.19	$23.66	$23.06	$23.66	$17.61	7,824
2019-08-06	$22.94	$23.34	$22.83	$23.20	$17.27	12,338
2019-08-05	$23.40	$23.40	$22.74	$22.74	$16.93	10,074
2019-08-02	$23.80	$23.80	$23.47	$23.58	$17.55	6,958
2019-08-01	$23.73	$24.02	$23.54	$23.66	$17.61	4,562
2019-07-31	$23.71	$23.88	$23.66	$23.71	$17.65	16,603
2019-07-30	$23.63	$23.76	$23.55	$23.72	$17.66	18,053
2019-07-29	$23.46	$23.61	$23.40	$23.53	$17.52	9,793
2019-07-26	$23.30	$23.44	$23.29	$23.37	$17.40	1,976
2019-07-25	$23.27	$23.47	$23.26	$23.40	$17.42	3,588
2019-07-24	$23.19	$23.39	$23.01	$23.39	$17.41	15,784
2019-07-23	$23.20	$23.20	$23.01	$23.01	$17.13	5,205
2019-07-22	$23.08	$23.25	$23.08	$23.09	$17.19	5,837
2019-07-19	$23.23	$23.41	$23.15	$23.16	$17.24	13,280
2019-07-18	$23.34	$23.34	$23.05	$23.12	$17.21	7,620
2019-07-17	$23.19	$23.24	$23.19	$23.19	$17.26	4,353
2019-07-16	$23.14	$23.14	$23.00	$23.06	$17.17	5,040
2019-07-15	$23.05	$23.21	$22.99	$22.99	$17.12	4,080
2019-07-12	$23.19	$23.19	$22.85	$23.14	$17.23	9,131
2019-07-11	$23.11	$23.19	$22.88	$23.01	$17.13	8,737
2019-07-10	$22.70	$23.15	$22.70	$23.11	$17.20	13,933
2019-07-09	$22.89	$22.89	$22.67	$22.79	$16.97	6,368
2019-07-08	$22.62	$22.93	$22.62	$22.86	$17.02	3,226
2019-07-05	$22.93	$22.93	$22.57	$22.71	$16.91	9,743
2019-07-03	$22.74	$22.79	$22.64	$22.73	$16.92	2,857
2019-07-02	$22.52	$22.76	$22.52	$22.72	$16.91	2,670
2019-07-01	$22.62	$22.79	$22.60	$22.62	$16.84	2,481
2019-06-28	$22.47	$22.47	$22.20	$22.40	$16.68	12,773
2019-06-27	$22.19	$22.26	$22.11	$22.26	$16.57	4,305
2019-06-26	$22.10	$22.19	$22.10	$22.14	$16.48	3,820
2019-06-25	$22.33	$22.34	$22.00	$22.00	$16.38	12,101
2019-06-24	$22.31	$22.39	$22.16	$22.21	$16.53	19,117
2019-06-21	$22.36	$22.36	$22.11	$22.19	$16.52	8,209
2019-06-20	$22.16	$22.29	$22.00	$22.21	$16.53	10,506
2019-06-19	$21.80	$21.98	$21.74	$21.98	$16.37	9,184
2019-06-18	$21.38	$21.80	$21.38	$21.68	$16.14	8,837
2019-06-17	$21.33	$21.62	$21.33	$21.52	$16.02	5,871
2019-06-14	$21.61	$21.62	$21.52	$21.53	$16.03	3,245
2019-06-13	$21.74	$21.84	$21.50	$21.62	$16.10	4,692
2019-06-12	$21.87	$21.95	$21.71	$21.84	$16.07	12,712
2019-06-11	$21.93	$21.93	$21.65	$21.75	$16.01	8,356
2019-06-10	$21.65	$21.71	$21.46	$21.71	$15.98	6,564
2019-06-07	$21.19	$21.49	$21.19	$21.49	$15.82	13,717
2019-06-06	$21.26	$21.32	$21.03	$21.27	$15.65	7,014
2019-06-05	$21.01	$21.16	$20.91	$21.13	$15.55	7,034
2019-06-04	$20.77	$21.00	$20.68	$20.97	$15.43	10,921
2019-06-03	$21.01	$21.01	$20.63	$20.66	$15.21	11,646
2019-05-31	$20.81	$20.91	$20.72	$20.89	$15.37	12,838
2019-05-30	$20.99	$20.99	$20.85	$20.94	$15.41	9,492
2019-05-29	$20.91	$20.98	$20.81	$20.85	$15.34	13,334
2019-05-28	$21.07	$21.27	$21.01	$21.01	$15.46	15,260
2019-05-24	$21.05	$21.31	$21.02	$21.07	$15.51	8,574
2019-05-23	$21.32	$21.32	$21.00	$21.07	$15.51	6,594
2019-05-22	$21.46	$21.46	$21.23	$21.30	$15.68	12,340
2019-05-21	$21.49	$21.57	$21.31	$21.33	$15.70	7,287
2019-05-20	$21.58	$21.59	$21.31	$21.31	$15.68	2,233
2019-05-17	$21.86	$21.86	$21.59	$21.59	$15.89	3,662
2019-05-16	$21.59	$21.86	$21.38	$21.82	$16.06	13,402
2019-05-15	$21.52	$21.54	$21.38	$21.54	$15.85	5,595
2019-05-14	$21.21	$21.52	$21.21	$21.45	$15.79	1,737
2019-05-13	$21.43	$21.52	$21.13	$21.13	$15.55	6,760
2019-05-10	$21.74	$21.74	$21.55	$21.59	$15.89	1,851
2019-05-09	$21.65	$21.69	$21.39	$21.69	$15.96	11,662
2019-05-08	$21.69	$21.69	$21.64	$21.69	$15.96	7,954
2019-05-07	$21.84	$21.84	$21.64	$21.67	$15.95	7,959
2019-05-06	$21.73	$21.86	$21.63	$21.79	$16.04	4,062
2019-05-03	$21.80	$21.82	$21.80	$21.82	$16.06	4,247
2019-05-02	$21.79	$21.79	$21.63	$21.73	$15.99	5,178
2019-05-01	$21.77	$21.77	$21.65	$21.69	$15.96	6,335
2019-04-30	$21.59	$21.67	$21.57	$21.67	$15.95	6,282
2019-04-29	$21.62	$21.62	$21.48	$21.48	$15.81	5,823
2019-04-26	$21.55	$21.56	$21.45	$21.45	$15.79	5,183
2019-04-25	$21.51	$21.59	$21.31	$21.44	$15.78	5,800
2019-04-24	$21.57	$21.60	$21.40	$21.40	$15.75	7,274
2019-04-23	$21.33	$21.47	$21.17	$21.40	$15.75	7,373
2019-04-22	$21.38	$21.42	$21.16	$21.22	$15.62	7,114
2019-04-18	$21.41	$21.61	$21.32	$21.38	$15.73	5,888
2019-04-17	$21.68	$21.68	$21.45	$21.46	$15.79	5,836
2019-04-16	$21.52	$21.78	$21.51	$21.63	$15.92	11,543
2019-04-15	$21.51	$21.57	$21.26	$21.35	$15.71	16,500
2019-04-12	$21.27	$21.50	$21.27	$21.34	$15.71	7,917
2019-04-11	$21.41	$21.65	$20.99	$21.33	$15.70	4,314
2019-04-10	$21.30	$21.64	$21.30	$21.30	$15.68	11,773
2019-04-09	$21.58	$21.64	$21.33	$21.35	$15.71	7,566
2019-04-08	$21.78	$21.79	$21.62	$21.73	$15.99	13,230
2019-04-05	$21.55	$21.78	$21.33	$21.74	$16.00	7,200
2019-04-04	$21.45	$21.68	$21.31	$21.68	$15.96	15,463
2019-04-03	$21.39	$21.69	$21.25	$21.61	$15.90	6,886
2019-04-02	$21.35	$21.49	$21.22	$21.49	$15.82	8,262
2019-04-01	$21.56	$21.61	$21.40	$21.50	$15.82	19,932
2019-03-29	$21.25	$21.39	$21.00	$21.38	$15.73	3,796
2019-03-28	$21.12	$21.20	$21.04	$21.15	$15.57	4,910
2019-03-27	$21.15	$21.16	$20.91	$21.07	$15.51	13,979
2019-03-26	$21.07	$21.25	$21.03	$21.15	$15.57	12,193
2019-03-25	$21.19	$21.19	$21.00	$21.03	$15.48	13,350
2019-03-22	$21.53	$21.53	$20.84	$21.13	$15.55	17,566
2019-03-21	$21.27	$21.40	$21.18	$21.40	$15.75	7,011
2019-03-20	$21.07	$21.19	$21.05	$21.19	$15.60	6,878
2019-03-19	$21.02	$21.08	$20.97	$20.97	$15.43	7,893
2019-03-18	$21.00	$21.01	$20.89	$20.94	$15.41	3,143
2019-03-15	$21.18	$21.19	$20.95	$20.95	$15.42	15,552
2019-03-14	$21.00	$21.16	$20.99	$21.07	$15.51	10,572
2019-03-13	$21.07	$21.24	$21.07	$21.10	$15.35	11,331
2019-03-12	$21.17	$21.17	$20.85	$20.89	$15.19	10,836
2019-03-11	$20.98	$21.07	$20.65	$21.07	$15.32	42,543
2019-03-08	$20.57	$20.57	$20.34	$20.43	$14.86	11,204
2019-03-07	$20.61	$20.63	$20.22	$20.63	$15.00	31,955
2019-03-06	$21.12	$21.12	$20.65	$20.68	$15.04	8,501
2019-03-05	$21.35	$21.35	$20.88	$20.95	$15.24	13,372
2019-03-04	$21.35	$21.35	$20.87	$21.23	$15.44	15,599
2019-03-01	$21.35	$21.35	$21.10	$21.27	$15.47	7,217
2019-02-28	$21.43	$21.43	$21.06	$21.22	$15.43	14,930
2019-02-27	$21.54	$21.54	$20.95	$21.35	$15.53	20,765
2019-02-26	$21.48	$21.48	$21.06	$21.37	$15.54	21,408
2019-02-25	$21.36	$21.54	$21.27	$21.32	$15.51	20,303
2019-02-22	$21.56	$21.56	$21.20	$21.34	$15.52	8,311
2019-02-21	$21.69	$21.69	$21.22	$21.30	$15.49	9,926
2019-02-20	$21.68	$21.68	$21.35	$21.67	$15.76	8,709
2019-02-19	$21.50	$21.53	$21.19	$21.24	$15.45	17,954
2019-02-15	$21.60	$21.65	$21.39	$21.48	$15.62	6,363
2019-02-14	$21.49	$21.65	$21.38	$21.38	$15.55	10,195
2019-02-13	$21.42	$21.49	$21.30	$21.49	$15.63	10,104
2019-02-12	$21.39	$22.31	$21.14	$21.15	$15.38	35,769
2019-02-11	$21.40	$21.40	$21.11	$21.34	$15.52	9,786
2019-02-08	$21.19	$21.33	$21.06	$21.09	$15.34	19,670
2019-02-07	$21.02	$21.33	$21.02	$21.21	$15.43	22,914
2019-02-06	$21.13	$21.32	$21.00	$21.31	$15.50	12,549
2019-02-05	$20.72	$21.20	$20.72	$20.95	$15.24	21,975
2019-02-04	$20.83	$20.89	$20.68	$20.68	$15.04	22,376
2019-02-01	$21.21	$21.49	$20.36	$20.71	$15.06	56,242
2019-01-31	$20.97	$20.98	$20.78	$20.98	$15.26	4,128
2019-01-30	$20.79	$20.97	$20.77	$20.84	$15.16	24,605
2019-01-29	$20.55	$20.76	$20.37	$20.70	$15.06	38,046
2019-01-28	$20.49	$20.64	$20.24	$20.54	$14.94	22,386
2019-01-25	$20.48	$20.56	$20.32	$20.49	$14.90	16,099
2019-01-24	$20.27	$20.45	$20.25	$20.36	$14.81	10,747
2019-01-23	$20.18	$20.23	$19.91	$20.23	$14.71	21,674
2019-01-22	$20.09	$20.15	$19.81	$19.91	$14.48	14,121
2019-01-18	$19.99	$20.25	$19.99	$20.20	$14.69	20,886
2019-01-17	$19.85	$19.99	$19.85	$19.97	$14.52	10,261
2019-01-16	$19.91	$19.91	$19.66	$19.75	$14.36	6,506
2019-01-15	$19.85	$19.85	$19.65	$19.74	$14.36	9,593
2019-01-14	$19.70	$19.91	$19.49	$19.57	$14.23	18,339
2019-01-11	$19.69	$19.69	$19.51	$19.69	$14.32	7,703
2019-01-10	$19.50	$19.60	$19.35	$19.60	$14.26	8,535
2019-01-09	$19.45	$19.78	$19.29	$19.44	$14.14	37,206
2019-01-08	$19.47	$19.50	$19.12	$19.44	$14.14	29,432
2019-01-07	$18.71	$19.14	$18.71	$19.13	$13.91	14,205
2019-01-04	$18.79	$18.94	$18.47	$18.83	$13.70	8,099
2019-01-03	$18.82	$18.82	$18.35	$18.57	$13.51	8,435
2019-01-02	$18.25	$18.85	$18.25	$18.83	$13.70	15,978
2018-12-31	$18.47	$18.82	$18.33	$18.63	$13.55	33,163
2018-12-28	$18.03	$18.50	$18.03	$18.23	$13.26	37,332
2018-12-27	$17.76	$18.24	$17.73	$18.24	$13.27	25,759
2018-12-26	$17.35	$17.99	$17.35	$17.85	$12.98	25,271
2018-12-24	$17.82	$18.04	$17.32	$17.32	$12.60	14,594
2018-12-21	$17.78	$18.07	$17.57	$17.57	$12.78	27,402
2018-12-20	$18.25	$18.40	$17.30	$17.84	$12.98	72,893
2018-12-19	$18.79	$18.80	$18.28	$18.28	$13.30	24,607
2018-12-18	$18.70	$18.79	$18.40	$18.40	$13.38	28,599
2018-12-17	$18.95	$18.98	$18.50	$18.70	$13.60	40,942
2018-12-14	$19.08	$19.14	$18.98	$19.14	$13.92	18,634
2018-12-13	$19.47	$19.47	$19.05	$19.05	$13.86	15,499
2018-12-12	$19.24	$19.39	$19.10	$19.33	$14.06	13,673
2018-12-11	$19.19	$19.19	$19.05	$19.05	$13.86	12,687
2018-12-10	$19.37	$19.37	$18.98	$19.18	$13.95	14,284
2018-12-07	$19.33	$19.48	$18.93	$19.00	$13.82	36,742
2018-12-06	$18.96	$19.47	$18.84	$19.47	$14.16	40,355
2018-12-04	$19.76	$19.90	$19.26	$19.39	$14.10	33,703
2018-12-03	$19.80	$19.97	$19.75	$19.96	$14.52	17,632
2018-11-30	$19.53	$19.68	$19.53	$19.68	$14.31	12,109
2018-11-29	$19.55	$19.64	$19.55	$19.64	$14.28	14,877
2018-11-28	$19.35	$19.64	$19.35	$19.55	$14.22	12,063
2018-11-27	$19.31	$19.53	$19.30	$19.42	$14.12	7,288
2018-11-26	$20.08	$20.08	$19.18	$19.50	$14.18	40,616
2018-11-23	$21.21	$21.32	$20.97	$21.27	$14.26	42,412
2018-11-21	$21.03	$21.18	$20.61	$21.09	$14.14	28,994
2018-11-20	$20.61	$20.89	$20.52	$20.56	$13.79	28,586
2018-11-19	$21.11	$21.18	$20.75	$20.75	$13.91	15,715
2018-11-16	$20.96	$21.10	$20.76	$20.96	$14.06	13,266
2018-11-15	$20.85	$21.02	$20.85	$20.90	$14.02	3,979
2018-11-14	$21.01	$21.17	$20.86	$20.86	$13.99	6,692
2018-11-13	$21.40	$21.40	$20.92	$21.01	$14.09	10,383
2018-11-12	$21.52	$21.52	$21.03	$21.28	$14.27	8,316
2018-11-09	$21.61	$21.61	$21.30	$21.33	$14.30	6,532
2018-11-08	$21.62	$21.62	$21.35	$21.35	$14.32	14,759
2018-11-07	$20.95	$21.36	$20.95	$21.27	$14.26	7,051
2018-11-06	$20.85	$20.95	$20.76	$20.85	$13.98	15,170
2018-11-05	$20.68	$20.93	$20.68	$20.86	$13.99	13,985
2018-11-02	$20.68	$20.95	$20.68	$20.75	$13.91	21,243
2018-11-01	$20.46	$20.74	$20.46	$20.70	$13.88	35,331
2018-10-31	$20.25	$20.50	$20.24	$20.41	$13.69	10,183
2018-10-30	$19.98	$20.16	$19.98	$20.07	$13.46	14,556
2018-10-29	$20.30	$20.45	$19.99	$19.99	$13.41	14,931
2018-10-26	$20.31	$20.49	$19.88	$20.12	$13.49	40,946
2018-10-25	$20.59	$20.77	$20.53	$20.57	$13.79	33,055
2018-10-24	$21.04	$21.04	$20.55	$20.66	$13.85	32,639
2018-10-23	$21.24	$21.24	$20.80	$20.94	$14.04	19,003
2018-10-22	$21.74	$21.74	$21.25	$21.25	$14.25	13,372
2018-10-19	$21.80	$21.86	$21.04	$21.86	$14.66	10,668
2018-10-18	$21.80	$21.80	$21.32	$21.50	$14.42	13,640
2018-10-17	$21.77	$21.77	$21.41	$21.53	$14.44	25,171
2018-10-16	$21.54	$21.66	$21.24	$21.66	$14.53	20,022
2018-10-15	$21.03	$21.32	$20.96	$21.21	$14.22	15,344
2018-10-12	$20.81	$21.12	$20.68	$20.86	$13.99	19,460
2018-10-11	$20.84	$20.97	$20.62	$20.62	$13.83	21,320
2018-10-10	$21.49	$21.63	$21.02	$21.02	$14.10	27,266
2018-10-09	$21.52	$21.73	$21.52	$21.70	$14.55	18,440
2018-10-08	$21.86	$21.95	$21.70	$21.75	$14.59	14,296
2018-10-05	$21.95	$22.04	$21.86	$21.86	$14.66	18,893
2018-10-04	$22.37	$22.39	$21.87	$22.11	$14.83	27,924
2018-10-03	$22.63	$22.66	$22.51	$22.52	$15.10	11,018
2018-10-02	$22.77	$22.81	$22.64	$22.70	$15.22	12,994
2018-10-01	$22.86	$22.88	$22.81	$22.83	$15.31	7,920
2018-09-28	$22.92	$22.92	$22.78	$22.90	$15.36	6,403
2018-09-27	$22.89	$22.89	$22.78	$22.86	$15.33	8,055
2018-09-26	$22.62	$22.95	$22.62	$22.95	$15.39	11,459
2018-09-25	$22.78	$22.79	$22.65	$22.65	$15.19	25,781
2018-09-24	$22.86	$22.86	$22.60	$22.64	$15.18	18,217
2018-09-21	$22.94	$22.94	$22.61	$22.75	$15.26	15,089
2018-09-20	$22.61	$22.83	$22.61	$22.79	$15.28	18,720
2018-09-19	$22.62	$22.63	$22.57	$22.60	$15.16	9,407
2018-09-18	$22.82	$22.82	$22.58	$22.62	$15.17	6,493
2018-09-17	$22.80	$22.82	$22.61	$22.61	$15.16	15,691
2018-09-14	$22.91	$22.91	$22.79	$22.83	$15.31	3,573
2018-09-13	$22.61	$22.89	$22.61	$22.76	$15.26	11,128
2018-09-12	$23.00	$23.00	$22.88	$22.99	$15.25	22,052
2018-09-11	$22.92	$23.01	$22.88	$22.96	$15.23	19,678
2018-09-10	$22.60	$22.98	$22.60	$22.89	$15.18	35,102
2018-09-07	$22.69	$22.95	$22.61	$22.67	$15.04	24,667
2018-09-06	$22.93	$22.97	$22.76	$22.97	$15.24	15,753
2018-09-05	$22.93	$23.05	$22.85	$22.87	$15.17	23,884
2018-09-04	$22.94	$22.95	$22.77	$22.88	$15.18	20,302
2018-08-31	$22.66	$22.79	$22.64	$22.79	$15.12	11,302
2018-08-30	$22.61	$22.75	$22.61	$22.71	$15.06	15,173
2018-08-29	$22.60	$22.83	$22.60	$22.67	$15.04	23,964
2018-08-28	$22.43	$22.60	$22.43	$22.60	$14.99	32,104
2018-08-27	$22.47	$22.60	$22.47	$22.58	$14.98	20,569
2018-08-24	$22.29	$22.59	$22.29	$22.47	$14.90	14,333
2018-08-23	$22.32	$22.50	$22.32	$22.49	$14.92	14,009
2018-08-22	$22.49	$22.50	$22.39	$22.40	$14.86	13,523
2018-08-21	$22.49	$22.50	$22.37	$22.37	$14.84	8,693
2018-08-20	$22.40	$22.40	$22.30	$22.40	$14.86	12,675
2018-08-17	$22.31	$22.40	$22.22	$22.40	$14.86	11,414
2018-08-16	$22.21	$22.29	$22.21	$22.27	$14.77	3,737
2018-08-15	$22.28	$22.28	$22.22	$22.23	$14.75	12,018
2018-08-14	$22.36	$22.36	$22.26	$22.31	$14.80	6,224
2018-08-13	$22.38	$22.38	$22.34	$22.35	$14.82	2,609
2018-08-10	$22.35	$22.36	$22.26	$22.35	$14.82	5,018
2018-08-09	$22.31	$22.35	$22.29	$22.34	$14.82	18,627
2018-08-08	$22.12	$22.30	$22.12	$22.30	$14.79	5,639
2018-08-07	$22.06	$22.22	$22.06	$22.19	$14.72	19,024
2018-08-06	$22.13	$22.17	$22.13	$22.17	$14.71	15,766
2018-08-03	$22.24	$22.24	$22.11	$22.15	$14.69	15,785
2018-08-02	$22.10	$22.12	$21.99	$22.10	$14.66	5,981
2018-08-01	$22.28	$22.28	$21.97	$22.01	$14.60	13,854
2018-07-31	$22.21	$22.21	$22.03	$22.06	$14.63	6,171
2018-07-30	$22.17	$22.33	$22.03	$22.03	$14.61	16,433
2018-07-27	$22.34	$22.34	$22.24	$22.28	$14.78	7,232
2018-07-26	$22.30	$22.36	$22.28	$22.34	$14.82	14,992
2018-07-25	$22.36	$22.36	$22.31	$22.33	$14.81	11,591
2018-07-24	$22.39	$22.43	$22.33	$22.36	$14.83	15,280
2018-07-23	$22.35	$22.35	$22.26	$22.31	$14.80	10,893
2018-07-20	$22.16	$22.28	$22.16	$22.26	$14.77	14,252
2018-07-19	$22.36	$22.36	$22.22	$22.32	$14.81	5,642
2018-07-18	$22.35	$22.35	$22.29	$22.33	$14.81	7,680
2018-07-17	$22.21	$22.29	$22.21	$22.24	$14.75	4,107
2018-07-16	$22.39	$22.39	$22.21	$22.21	$14.73	12,149
2018-07-13	$22.30	$22.31	$22.20	$22.30	$14.79	7,942
2018-07-12	$22.29	$22.29	$22.13	$22.25	$14.76	5,893
2018-07-11	$22.27	$22.27	$22.04	$22.06	$14.63	14,203
2018-07-10	$22.28	$22.38	$22.14	$22.19	$14.72	19,999
2018-07-09	$22.26	$22.40	$22.08	$22.35	$14.82	17,557
2018-07-06	$22.11	$22.19	$21.99	$22.00	$14.59	12,095
2018-07-05	$21.85	$22.10	$21.83	$22.10	$14.66	4,983
2018-07-03	$22.00	$22.00	$21.73	$21.73	$14.41	17,097
2018-07-02	$21.96	$21.99	$21.81	$21.83	$14.48	19,899
2018-06-29	$21.96	$21.96	$21.69	$21.88	$14.51	5,623
2018-06-28	$21.76	$21.99	$21.68	$21.99	$14.59	11,447
2018-06-27	$21.98	$22.25	$21.76	$21.76	$14.43	9,990
2018-06-26	$21.83	$22.02	$21.83	$21.98	$14.58	13,239
2018-06-25	$22.09	$22.25	$21.76	$22.14	$14.69	27,204
2018-06-22	$22.30	$22.30	$22.08	$22.10	$14.66	7,059
2018-06-21	$22.30	$22.30	$22.12	$22.12	$14.67	8,466
2018-06-20	$22.21	$22.21	$22.02	$22.21	$14.73	6,540
2018-06-19	$21.99	$22.05	$21.97	$22.05	$14.63	5,068
2018-06-18	$21.99	$22.08	$21.97	$22.03	$14.61	11,760
2018-06-15	$22.29	$22.29	$22.00	$22.03	$14.61	12,288
2018-06-14	$22.29	$22.29	$22.10	$22.21	$14.73	8,867
2018-06-13	$22.40	$22.50	$22.30	$22.30	$14.63	5,885
2018-06-12	$22.26	$22.32	$22.24	$22.27	$14.61	3,500
2018-06-11	$22.21	$22.28	$22.11	$22.15	$14.53	21,407
2018-06-08	$22.13	$22.17	$21.98	$22.11	$14.50	11,526
2018-06-07	$22.39	$22.39	$22.05	$22.05	$14.46	5,637
2018-06-06	$21.99	$22.25	$21.99	$22.25	$14.59	9,711
2018-06-05	$22.00	$22.05	$22.00	$22.02	$14.44	9,450
2018-06-04	$21.72	$22.09	$21.72	$21.97	$14.41	12,616
2018-06-01	$21.85	$21.99	$21.78	$21.91	$14.37	5,487
2018-05-31	$21.78	$21.79	$21.71	$21.79	$14.29	7,300
2018-05-30	$21.70	$21.84	$21.70	$21.70	$14.23	5,399
2018-05-29	$21.76	$21.87	$21.58	$21.74	$14.26	16,219
2018-05-25	$21.81	$21.81	$21.75	$21.79	$14.29	6,234
2018-05-24	$21.79	$21.88	$21.66	$21.77	$14.28	14,160
2018-05-23	$21.77	$21.77	$21.65	$21.70	$14.23	6,805
2018-05-22	$21.74	$21.82	$21.74	$21.75	$14.27	6,421
2018-05-21	$21.67	$22.05	$21.65	$21.71	$14.24	19,868
2018-05-18	$21.42	$21.61	$21.42	$21.57	$14.15	19,431
2018-05-17	$21.43	$21.64	$21.43	$21.53	$14.12	16,330
2018-05-16	$21.65	$21.69	$21.55	$21.60	$14.17	10,376
2018-05-15	$21.78	$21.83	$21.53	$21.53	$14.12	5,415
2018-05-14	$21.70	$21.96	$21.67	$21.68	$14.22	15,407
2018-05-11	$21.67	$21.74	$21.67	$21.70	$14.23	3,213
2018-05-10	$21.60	$21.84	$21.60	$21.75	$14.27	11,140
2018-05-09	$21.63	$21.73	$21.54	$21.59	$14.16	3,974
2018-05-08	$21.54	$21.65	$21.44	$21.49	$14.10	6,154
2018-05-07	$21.48	$21.50	$21.42	$21.44	$14.06	7,088
2018-05-04	$21.39	$21.45	$21.21	$21.37	$14.02	10,860
2018-05-03	$21.40	$21.40	$21.17	$21.28	$13.96	9,706
2018-05-02	$21.26	$21.43	$21.26	$21.41	$14.04	12,373
2018-05-01	$21.26	$21.32	$21.23	$21.28	$13.96	6,528
2018-04-30	$21.43	$21.44	$21.27	$21.29	$13.96	14,244
2018-04-27	$21.39	$21.39	$21.27	$21.32	$13.98	10,045
2018-04-26	$21.29	$21.40	$21.21	$21.35	$14.00	7,619
2018-04-25	$21.26	$21.27	$21.05	$21.20	$13.91	14,363
2018-04-24	$21.61	$21.65	$21.16	$21.26	$13.94	17,341
2018-04-23	$21.49	$21.53	$21.34	$21.34	$14.00	5,836
2018-04-20	$21.45	$21.52	$21.38	$21.40	$14.04	13,440
2018-04-19	$21.58	$21.63	$21.49	$21.49	$14.10	7,122
2018-04-18	$21.62	$21.63	$21.51	$21.62	$14.18	14,476
2018-04-17	$21.64	$21.64	$21.39	$21.46	$14.08	21,382
2018-04-16	$21.47	$21.47	$21.20	$21.24	$13.93	6,233
2018-04-13	$21.20	$21.25	$21.10	$21.24	$13.93	20,761
2018-04-12	$21.12	$21.25	$21.05	$21.13	$13.86	37,780
2018-04-11	$20.97	$21.24	$20.97	$21.18	$13.89	6,782
2018-04-10	$20.92	$21.20	$20.92	$21.11	$13.85	23,131
2018-04-09	$20.90	$21.15	$20.86	$20.89	$13.70	24,872
2018-04-06	$20.95	$21.11	$20.88	$20.90	$13.71	16,068
2018-04-05	$20.95	$21.19	$20.95	$21.19	$13.90	17,517
2018-04-04	$20.81	$20.95	$20.70	$20.95	$13.74	11,583
2018-04-03	$20.81	$20.87	$20.81	$20.81	$13.65	12,677
2018-04-02	$21.00	$21.19	$20.80	$20.82	$13.66	10,135
2018-03-29	$21.01	$21.15	$20.93	$20.99	$13.77	6,660
2018-03-28	$21.03	$21.03	$20.90	$20.93	$13.73	11,118
2018-03-27	$21.35	$21.35	$21.02	$21.10	$13.84	14,335
2018-03-26	$21.14	$21.31	$21.03	$21.29	$13.96	10,875
2018-03-23	$21.26	$21.48	$20.90	$20.91	$13.72	86,697
2018-03-22	$22.16	$22.16	$21.25	$21.38	$14.02	82,798
2018-03-21	$22.10	$22.10	$21.98	$22.08	$14.48	4,464
2018-03-20	$21.77	$22.09	$21.77	$21.94	$14.39	12,479
2018-03-19	$21.92	$22.07	$21.77	$21.81	$14.31	16,800
2018-03-16	$22.03	$22.20	$22.03	$22.10	$14.50	10,321
2018-03-15	$22.19	$22.19	$22.08	$22.08	$14.48	2,506
2018-03-14	$22.48	$22.48	$22.03	$22.04	$14.46	13,933
2018-03-13	$22.36	$22.50	$22.28	$22.32	$14.48	10,634
2018-03-12	$22.15	$22.47	$22.15	$22.47	$14.57	10,598
2018-03-09	$22.01	$22.33	$22.01	$22.28	$14.45	11,490
2018-03-08	$21.83	$22.09	$21.83	$21.97	$14.25	9,920
2018-03-07	$21.62	$21.85	$21.58	$21.85	$14.17	13,168
2018-03-06	$21.50	$21.65	$21.50	$21.63	$14.03	12,533
2018-03-05	$21.16	$21.45	$21.16	$21.45	$13.91	24,836
2018-03-02	$21.21	$21.37	$21.15	$21.33	$13.83	18,180
2018-03-01	$21.38	$21.42	$21.22	$21.29	$13.81	16,773
2018-02-28	$21.56	$21.62	$21.40	$21.40	$13.88	19,810
2018-02-27	$21.66	$21.68	$21.57	$21.57	$13.99	11,682
2018-02-26	$21.58	$21.60	$21.48	$21.59	$14.00	5,042
2018-02-23	$21.29	$21.44	$21.29	$21.39	$13.87	11,170
2018-02-22	$21.43	$21.53	$21.17	$21.30	$13.81	15,799
2018-02-21	$21.56	$21.57	$21.42	$21.45	$13.91	12,481
2018-02-20	$21.40	$21.57	$21.39	$21.57	$13.99	14,860
2018-02-16	$21.41	$21.55	$21.25	$21.40	$13.88	11,826
2018-02-15	$21.23	$21.42	$21.15	$21.35	$13.85	20,050
2018-02-14	$21.01	$21.22	$21.01	$21.22	$13.76	22,784
2018-02-13	$21.00	$21.07	$20.82	$21.06	$13.66	28,457
2018-02-12	$20.68	$21.00	$20.68	$20.95	$13.59	25,140
2018-02-09	$20.49	$20.75	$20.40	$20.67	$13.41	53,078
2018-02-08	$20.70	$20.85	$20.50	$20.62	$13.37	50,601
2018-02-07	$20.44	$20.99	$20.22	$20.79	$13.48	103,334
2018-02-06	$20.00	$20.83	$19.66	$20.76	$13.46	110,790
2018-02-05	$21.25	$21.36	$20.50	$20.79	$13.48	86,300
2018-02-02	$21.76	$21.84	$21.44	$21.45	$13.91	111,486
2018-02-01	$22.82	$22.82	$21.81	$22.02	$14.28	67,359
2018-01-31	$22.37	$22.96	$22.35	$22.66	$14.70	21,596
2018-01-30	$22.65	$22.88	$22.07	$22.39	$14.52	16,662
2018-01-29	$23.03	$23.04	$22.72	$22.73	$14.74	18,171
2018-01-26	$22.35	$24.19	$22.35	$23.03	$14.94	152,396
2018-01-25	$22.31	$22.49	$22.29	$22.38	$14.51	12,512
2018-01-24	$22.40	$22.57	$22.40	$22.41	$14.53	9,341
2018-01-23	$22.15	$22.44	$22.15	$22.43	$14.55	12,551
2018-01-22	$22.04	$22.30	$22.04	$22.28	$14.45	7,707
2018-01-19	$22.25	$22.27	$22.20	$22.25	$14.43	6,150
2018-01-18	$22.11	$22.30	$22.11	$22.26	$14.44	7,307
2018-01-17	$22.44	$22.44	$22.14	$22.31	$14.47	8,185
2018-01-16	$22.27	$22.39	$22.18	$22.27	$14.44	7,875
2018-01-12	$21.89	$22.26	$21.89	$22.26	$14.44	13,721
2018-01-11	$21.96	$22.15	$21.92	$22.07	$14.31	8,597
2018-01-10	$22.14	$22.14	$21.94	$21.99	$14.26	7,535
2018-01-09	$21.91	$22.31	$21.91	$22.14	$14.36	8,479
2018-01-08	$22.12	$22.19	$22.03	$22.10	$14.33	10,488
2018-01-05	$21.90	$22.12	$21.90	$22.12	$14.35	12,702
2018-01-04	$22.00	$22.00	$21.92	$21.97	$14.25	3,932
2018-01-03	$21.86	$22.00	$21.84	$21.99	$14.26	7,459
2018-01-02	$21.86	$21.86	$21.83	$21.86	$14.18	1,343
2017-12-29	$21.86	$21.86	$21.64	$21.76	$14.11	3,724
2017-12-28	$21.86	$21.86	$21.71	$21.72	$14.09	4,722
2017-12-27	$21.64	$21.82	$21.64	$21.82	$14.15	4,924
2017-12-26	$21.90	$21.90	$21.64	$21.65	$14.04	5,276
2017-12-22	$21.87	$21.90	$21.80	$21.90	$14.20	10,226
2017-12-21	$21.89	$21.89	$21.81	$21.86	$14.18	6,664
2017-12-20	$21.80	$21.83	$21.72	$21.78	$14.13	9,282
2017-12-19	$21.74	$21.78	$21.68	$21.72	$14.09	9,044
2017-12-18	$21.68	$21.80	$21.68	$21.70	$14.07	1,799
2017-12-15	$21.43	$21.67	$21.43	$21.60	$14.01	2,964
2017-12-14	$21.60	$21.65	$21.50	$21.52	$13.96	4,116
2017-12-13	$21.57	$21.59	$21.53	$21.59	$14.00	4,620
2017-12-12	$21.63	$21.63	$21.46	$21.48	$13.93	11,764
2017-12-11	$21.37	$21.46	$21.37	$21.46	$13.92	7,110
2017-12-08	$21.35	$21.44	$21.35	$21.38	$13.87	13,825
2017-12-07	$21.26	$21.40	$21.26	$21.35	$13.85	11,979
2017-12-06	$21.40	$21.47	$21.31	$21.47	$13.92	14,603
2017-12-05	$21.59	$21.59	$21.25	$21.40	$13.88	8,663
2017-12-04	$21.57	$21.75	$21.41	$21.41	$13.89	15,118
2017-12-01	$21.85	$21.87	$21.46	$21.65	$14.04	12,162
2017-11-30	$21.81	$21.90	$21.54	$21.90	$14.20	17,459
2017-11-29	$21.88	$21.88	$21.37	$21.50	$13.94	27,584
2017-11-28	$21.92	$21.92	$21.71	$21.74	$14.10	7,346
2017-11-27	$21.75	$21.97	$21.69	$21.69	$14.07	11,838
2017-11-24	$22.19	$22.77	$22.13	$22.43	$14.28	25,067
2017-11-22	$22.21	$22.21	$22.01	$22.13	$14.09	6,499
2017-11-21	$22.08	$22.08	$21.95	$22.08	$14.05	14,781
2017-11-20	$21.87	$21.98	$21.83	$21.86	$13.91	7,431
2017-11-17	$21.56	$21.85	$21.56	$21.74	$13.84	6,830
2017-11-16	$21.62	$21.82	$21.62	$21.69	$13.81	6,416
2017-11-15	$21.86	$21.86	$21.66	$21.67	$13.79	10,009
2017-11-14	$21.76	$21.87	$21.74	$21.77	$13.86	1,666
2017-11-13	$21.92	$21.96	$21.83	$21.95	$13.97	7,449
2017-11-10	$21.85	$21.94	$21.78	$21.83	$13.89	4,840
2017-11-09	$21.96	$21.96	$21.77	$21.85	$13.91	6,215
2017-11-08	$22.05	$22.05	$21.86	$21.87	$13.92	7,185
2017-11-07	$22.16	$22.16	$21.90	$21.99	$13.99	5,249
2017-11-06	$22.01	$22.08	$21.92	$22.07	$14.05	6,434
2017-11-03	$22.00	$22.07	$21.81	$21.87	$13.92	4,794
2017-11-02	$21.92	$21.92	$21.76	$21.90	$13.94	4,148
2017-11-01	$22.00	$22.05	$21.93	$21.94	$13.97	3,784
2017-10-31	$21.95	$21.95	$21.87	$21.90	$13.94	5,721
2017-10-30	$21.86	$21.92	$21.82	$21.82	$13.89	1,413
2017-10-27	$21.86	$21.86	$21.76	$21.80	$13.88	6,146
2017-10-26	$22.02	$22.12	$21.71	$21.76	$13.85	11,927
2017-10-25	$22.02	$22.02	$21.68	$21.71	$13.82	3,792
2017-10-24	$22.02	$22.02	$21.89	$21.95	$13.97	3,542
2017-10-23	$21.99	$22.11	$21.89	$21.90	$13.94	1,549
2017-10-20	$22.09	$22.09	$21.83	$21.88	$13.93	5,016
2017-10-19	$22.03	$22.03	$21.88	$21.95	$13.97	2,280
2017-10-18	$22.14	$22.14	$21.90	$21.96	$13.98	9,612
2017-10-17	$22.15	$22.15	$21.94	$22.01	$14.01	5,434
2017-10-16	$22.16	$22.16	$21.96	$21.97	$13.98	8,923
2017-10-13	$22.16	$22.16	$22.00	$22.06	$14.04	4,290
2017-10-12	$22.24	$22.24	$22.02	$22.09	$14.06	3,365
2017-10-11	$22.11	$22.11	$21.96	$22.10	$14.07	5,996
2017-10-10	$22.12	$22.16	$21.92	$22.04	$14.03	4,440
2017-10-09	$21.92	$22.10	$21.92	$22.10	$14.07	13,626
2017-10-06	$22.10	$22.10	$21.96	$21.99	$14.00	4,526
2017-10-05	$21.97	$22.10	$21.97	$22.05	$14.04	10,885
2017-10-04	$22.10	$22.10	$21.94	$22.09	$14.06	5,374
2017-10-03	$22.05	$22.10	$21.94	$22.09	$14.06	7,783
2017-10-02	$21.77	$22.00	$21.77	$21.92	$13.95	9,171
2017-09-29	$22.00	$22.02	$21.81	$21.89	$13.93	17,842
2017-09-28	$21.98	$21.98	$21.88	$21.88	$13.93	8,053
2017-09-27	$21.89	$21.91	$21.70	$21.82	$13.89	16,865
2017-09-26	$21.92	$21.92	$21.75	$21.75	$13.84	4,324
2017-09-25	$21.97	$21.97	$21.73	$21.79	$13.87	21,347
2017-09-22	$21.84	$21.93	$21.81	$21.83	$13.90	10,216
2017-09-21	$21.88	$21.88	$21.79	$21.80	$13.88	9,670
2017-09-20	$21.92	$22.14	$21.80	$21.90	$13.94	15,078
2017-09-19	$21.77	$21.83	$21.67	$21.78	$13.86	6,776
2017-09-18	$21.80	$21.85	$21.65	$21.74	$13.84	19,163
2017-09-15	$21.97	$21.97	$21.56	$21.77	$13.86	7,308
2017-09-14	$21.74	$21.83	$21.53	$21.83	$13.90	7,758
2017-09-13	$21.82	$21.90	$21.72	$21.78	$13.71	8,538
2017-09-12	$21.89	$21.89	$21.79	$21.82	$13.73	7,422
2017-09-11	$21.70	$21.87	$21.60	$21.70	$13.66	20,214
2017-09-08	$22.06	$22.06	$21.65	$21.69	$13.65	14,888
2017-09-07	$21.70	$21.79	$21.70	$21.72	$13.67	9,872
2017-09-06	$21.84	$21.84	$21.70	$21.73	$13.68	14,791
2017-09-05	$21.84	$21.84	$21.66	$21.71	$13.66	9,500
2017-09-01	$21.76	$22.09	$21.72	$22.09	$13.90	6,671
2017-08-31	$21.69	$21.83	$21.67	$21.73	$13.68	7,624
2017-08-30	$21.49	$21.70	$21.49	$21.68	$13.64	12,081
2017-08-29	$21.31	$21.62	$21.31	$21.55	$13.56	6,383
2017-08-28	$21.80	$21.80	$21.46	$21.51	$13.54	8,681
2017-08-25	$21.61	$21.78	$21.61	$21.66	$13.63	9,547
2017-08-24	$21.87	$21.91	$21.65	$21.66	$13.63	5,411
2017-08-23	$21.72	$21.72	$21.56	$21.65	$13.62	5,753
2017-08-22	$21.34	$21.76	$21.34	$21.76	$13.69	5,414
2017-08-21	$21.39	$21.48	$21.36	$21.40	$13.47	5,928
2017-08-18	$21.50	$21.59	$21.38	$21.39	$13.46	10,667
2017-08-17	$21.83	$21.89	$21.52	$21.52	$13.54	7,527
2017-08-16	$21.82	$21.84	$21.62	$21.69	$13.65	12,019
2017-08-15	$21.80	$22.00	$21.59	$21.63	$13.61	7,300
2017-08-14	$21.50	$21.96	$21.50	$21.96	$13.82	5,278
2017-08-11	$21.42	$21.60	$21.18	$21.56	$13.57	7,610
2017-08-10	$21.97	$21.97	$21.25	$21.25	$13.37	16,073
2017-08-09	$22.25	$22.25	$21.73	$21.88	$13.77	7,063
2017-08-08	$22.19	$22.19	$22.00	$22.00	$13.85	8,970
2017-08-07	$22.00	$22.13	$22.00	$22.05	$13.88	11,515
2017-08-04	$22.20	$22.20	$22.03	$22.03	$13.86	2,160
2017-08-03	$22.30	$22.30	$22.05	$22.06	$13.88	13,007
2017-08-02	$22.15	$22.28	$22.15	$22.21	$13.98	6,768
2017-08-01	$22.26	$22.36	$22.08	$22.24	$14.00	19,277
2017-07-31	$22.29	$22.36	$22.25	$22.27	$14.02	22,014
2017-07-28	$22.33	$22.34	$22.25	$22.30	$14.03	10,628
2017-07-27	$22.37	$22.54	$22.33	$22.35	$14.07	4,202
2017-07-26	$22.33	$22.49	$22.32	$22.49	$14.15	9,414
2017-07-25	$22.42	$22.42	$22.29	$22.33	$14.05	9,584
2017-07-24	$22.23	$22.41	$22.23	$22.32	$14.05	6,170
2017-07-21	$22.40	$22.43	$22.35	$22.35	$14.07	4,867
2017-07-20	$22.41	$22.46	$22.32	$22.38	$14.08	3,646
2017-07-19	$22.21	$22.41	$22.21	$22.41	$14.10	3,084
2017-07-18	$22.17	$22.25	$22.15	$22.20	$13.97	4,198
2017-07-17	$22.10	$22.27	$22.10	$22.18	$13.96	8,391
2017-07-14	$22.10	$22.19	$22.10	$22.13	$13.93	4,340
2017-07-13	$22.00	$22.10	$22.00	$22.04	$13.87	3,462
2017-07-12	$21.90	$21.99	$21.90	$21.99	$13.84	3,913
2017-07-11	$21.80	$21.92	$21.78	$21.81	$13.73	9,664
2017-07-10	$21.68	$21.80	$21.68	$21.80	$13.72	7,274
2017-07-07	$21.92	$21.92	$21.68	$21.70	$13.66	3,959
2017-07-06	$21.80	$21.80	$21.68	$21.72	$13.67	6,695
2017-07-05	$21.80	$21.80	$21.68	$21.75	$13.69	6,659
2017-07-03	$21.78	$21.79	$21.62	$21.72	$13.67	2,646
2017-06-30	$21.67	$21.73	$21.62	$21.67	$13.64	9,859
2017-06-29	$21.65	$21.71	$21.59	$21.67	$13.64	11,129
2017-06-28	$21.80	$21.80	$21.62	$21.66	$13.63	8,704
2017-06-27	$21.63	$21.72	$21.58	$21.58	$13.58	12,583
2017-06-26	$21.70	$21.76	$21.58	$21.68	$13.64	30,560
2017-06-23	$21.71	$21.75	$21.38	$21.55	$13.56	13,927
2017-06-22	$21.73	$21.86	$21.38	$21.53	$13.55	27,846
2017-06-21	$21.67	$21.77	$21.56	$21.62	$13.61	13,312
2017-06-20	$21.71	$21.72	$21.54	$21.54	$13.56	16,074
2017-06-19	$21.63	$21.71	$21.54	$21.57	$13.57	10,505
2017-06-16	$21.58	$21.58	$21.40	$21.40	$13.47	6,255
2017-06-15	$21.38	$21.54	$21.35	$21.47	$13.51	9,197
2017-06-14	$21.62	$21.62	$21.46	$21.57	$13.57	10,626
2017-06-13	$21.78	$21.87	$21.73	$21.73	$13.52	5,175
2017-06-12	$21.54	$21.79	$21.54	$21.67	$13.48	22,516
2017-06-09	$22.00	$22.00	$21.54	$21.54	$13.40	7,031
2017-06-08	$22.00	$22.00	$21.73	$21.97	$13.67	16,869
2017-06-07	$21.55	$21.80	$21.55	$21.65	$13.47	14,733
2017-06-06	$21.76	$21.76	$21.65	$21.68	$13.49	4,999
2017-06-05	$21.89	$21.89	$21.65	$21.78	$13.55	13,729
2017-06-02	$21.54	$21.68	$21.42	$21.65	$13.47	6,932
2017-06-01	$21.52	$21.53	$21.25	$21.46	$13.35	17,012
2017-05-31	$21.55	$21.61	$21.28	$21.34	$13.28	14,547
2017-05-30	$21.58	$21.58	$21.43	$21.45	$13.34	5,763
2017-05-26	$21.36	$21.56	$21.36	$21.43	$13.33	17,925
2017-05-25	$21.58	$21.58	$21.41	$21.41	$13.32	8,537
2017-05-24	$21.26	$21.51	$21.26	$21.43	$13.33	25,816
2017-05-23	$21.30	$21.38	$21.23	$21.35	$13.28	12,293
2017-05-22	$21.53	$21.53	$21.20	$21.21	$13.20	15,660
2017-05-19	$21.06	$21.34	$21.06	$21.28	$13.24	7,046
2017-05-18	$21.53	$21.53	$21.01	$21.12	$13.14	6,977
2017-05-17	$21.56	$21.56	$21.12	$21.27	$13.23	6,112
2017-05-16	$21.50	$21.53	$21.34	$21.45	$13.34	19,476
2017-05-15	$21.36	$21.54	$21.34	$21.36	$13.29	10,855
2017-05-12	$21.41	$21.47	$21.26	$21.32	$13.26	7,797
2017-05-11	$21.47	$21.47	$21.29	$21.34	$13.28	5,869
2017-05-10	$21.44	$21.50	$21.37	$21.45	$13.34	8,540
2017-05-09	$21.18	$21.45	$21.18	$21.36	$13.29	5,691
2017-05-08	$21.28	$21.44	$21.22	$21.22	$13.20	12,771
2017-05-05	$21.28	$21.31	$21.10	$21.18	$13.18	12,198
2017-05-04	$21.28	$21.35	$21.06	$21.16	$13.16	9,355
2017-05-03	$21.45	$21.45	$21.16	$21.24	$13.21	6,188
2017-05-02	$21.48	$21.48	$21.32	$21.37	$13.29	8,072
2017-05-01	$21.38	$21.45	$21.20	$21.38	$13.30	13,083
2017-04-28	$21.37	$21.38	$21.26	$21.31	$13.26	6,127
2017-04-27	$21.33	$21.35	$21.29	$21.33	$13.27	8,843
2017-04-26	$21.22	$21.39	$21.22	$21.33	$13.27	4,585
2017-04-25	$21.25	$21.47	$21.09	$21.29	$13.24	13,605
2017-04-24	$21.16	$21.26	$21.16	$21.18	$13.18	7,505
2017-04-21	$21.17	$21.21	$21.04	$21.08	$13.11	8,569
2017-04-20	$21.20	$21.20	$21.03	$21.10	$13.13	13,600
2017-04-19	$21.22	$21.22	$21.02	$21.03	$13.08	7,616
2017-04-18	$21.03	$21.05	$20.95	$21.02	$13.07	5,264
2017-04-17	$21.17	$21.39	$21.06	$21.12	$13.14	5,972
2017-04-13	$20.98	$21.17	$20.96	$20.96	$13.04	4,965
2017-04-12	$21.30	$21.39	$21.00	$21.08	$13.11	23,905
2017-04-11	$21.26	$21.31	$21.05	$21.31	$13.26	7,335
2017-04-10	$21.27	$21.31	$21.20	$21.21	$13.19	8,772
2017-04-07	$21.18	$21.28	$21.05	$21.17	$13.17	5,223
2017-04-06	$21.22	$21.22	$21.09	$21.14	$13.15	13,514
2017-04-05	$21.11	$21.32	$21.08	$21.19	$13.18	2,734
2017-04-04	$20.96	$21.16	$20.96	$21.10	$13.13	13,531
2017-04-03	$21.04	$21.20	$20.97	$21.06	$13.10	7,200
2017-03-31	$20.98	$21.05	$20.98	$21.04	$13.09	7,543
2017-03-30	$20.87	$21.17	$20.87	$21.04	$13.09	15,682
2017-03-29	$20.92	$21.05	$20.92	$21.00	$13.06	6,987
2017-03-28	$20.88	$20.98	$20.72	$20.94	$13.03	13,802
2017-03-27	$20.92	$20.97	$20.76	$20.85	$12.97	18,485
2017-03-24	$20.95	$21.05	$20.80	$20.86	$12.98	12,090
2017-03-23	$20.95	$20.98	$20.80	$20.81	$12.95	7,877
2017-03-22	$20.95	$20.95	$20.78	$20.88	$12.99	12,643
2017-03-21	$21.21	$21.21	$20.86	$20.86	$12.98	9,967
2017-03-20	$20.88	$21.24	$20.88	$21.02	$13.08	20,789
2017-03-17	$20.93	$21.09	$20.92	$21.04	$13.09	12,330
2017-03-16	$21.03	$21.05	$20.71	$21.05	$13.10	27,325
2017-03-15	$20.67	$20.86	$20.56	$20.83	$12.96	15,093
2017-03-14	$21.03	$21.04	$20.64	$20.91	$12.85	19,171
2017-03-13	$20.97	$21.25	$20.93	$21.13	$12.99	15,429
2017-03-10	$20.87	$21.25	$20.86	$21.01	$12.91	30,528
2017-03-09	$21.29	$21.29	$20.72	$21.01	$12.92	19,817
2017-03-08	$21.66	$21.66	$21.30	$21.30	$13.09	8,330
2017-03-07	$21.74	$21.74	$21.52	$21.58	$13.27	9,480
2017-03-06	$21.65	$21.69	$21.55	$21.69	$13.33	25,961
2017-03-03	$21.50	$21.76	$21.50	$21.64	$13.30	24,955
2017-03-02	$21.53	$21.84	$21.52	$21.59	$13.27	13,662
2017-03-01	$21.90	$21.90	$21.50	$21.66	$13.32	15,888
2017-02-28	$21.90	$21.90	$21.75	$21.75	$13.37	10,936
2017-02-27	$21.76	$21.91	$21.76	$21.91	$13.47	6,146
2017-02-24	$21.96	$21.96	$21.78	$21.79	$13.40	4,803
2017-02-23	$21.89	$22.03	$21.81	$21.98	$13.51	17,192
2017-02-22	$21.95	$22.19	$21.90	$21.98	$13.51	6,585
2017-02-21	$22.15	$22.18	$21.91	$21.91	$13.47	14,837
2017-02-17	$21.96	$21.99	$21.80	$21.99	$13.52	7,328
2017-02-16	$22.01	$22.09	$21.85	$21.91	$13.47	10,679
2017-02-15	$21.98	$22.24	$21.73	$22.02	$13.54	17,871
2017-02-14	$21.99	$21.99	$21.73	$21.99	$13.52	18,427
2017-02-13	$21.60	$21.97	$21.60	$21.88	$13.45	18,277
2017-02-10	$21.48	$21.72	$21.48	$21.68	$13.33	16,833
2017-02-09	$21.63	$21.78	$21.31	$21.54	$13.24	29,856
2017-02-08	$21.50	$21.65	$21.32	$21.56	$13.25	20,593
2017-02-07	$21.85	$21.85	$21.39	$21.56	$13.25	12,551
2017-02-06	$21.22	$21.64	$21.22	$21.64	$13.30	22,961
2017-02-03	$21.24	$21.61	$21.18	$21.24	$13.06	27,438
2017-02-02	$21.24	$21.50	$21.02	$21.29	$13.09	38,218
2017-02-01	$21.25	$21.68	$21.13	$21.49	$13.21	17,392
2017-01-31	$21.35	$21.37	$21.12	$21.34	$13.12	6,720
2017-01-30	$21.13	$21.46	$21.00	$21.36	$13.13	30,700
2017-01-27	$21.10	$21.39	$21.04	$21.26	$13.07	2,622
2017-01-26	$21.00	$21.17	$20.96	$21.13	$12.99	7,814
2017-01-25	$20.87	$21.14	$20.87	$20.95	$12.88	17,069
2017-01-24	$20.79	$20.99	$20.79	$20.84	$12.81	9,124
2017-01-23	$20.75	$20.80	$20.67	$20.78	$12.77	8,633
2017-01-20	$20.75	$20.75	$20.58	$20.63	$12.68	11,378
2017-01-19	$20.63	$20.80	$20.63	$20.70	$12.73	6,168
2017-01-18	$20.89	$20.89	$20.68	$20.76	$12.76	6,333
2017-01-17	$20.84	$20.84	$20.78	$20.80	$12.78	5,804
2017-01-13	$20.83	$20.95	$20.80	$20.88	$12.84	3,115
2017-01-12	$20.85	$20.94	$20.65	$20.65	$12.69	14,333
2017-01-11	$20.76	$20.90	$20.70	$20.90	$12.85	7,648
2017-01-10	$20.71	$20.79	$20.68	$20.78	$12.78	9,708
2017-01-09	$20.74	$20.74	$20.58	$20.70	$12.73	16,772
2017-01-06	$20.60	$20.74	$20.60	$20.74	$12.75	7,718
2017-01-05	$20.66	$20.80	$20.46	$20.64	$12.69	16,500
2017-01-04	$20.50	$20.67	$20.50	$20.50	$12.60	14,399
2017-01-03	$20.43	$20.50	$20.20	$20.44	$12.57	6,215
2016-12-30	$20.30	$20.30	$20.21	$20.24	$12.44	5,837
2016-12-29	$20.42	$20.42	$20.26	$20.30	$12.48	9,547
2016-12-28	$20.29	$20.41	$20.23	$20.40	$12.54	12,013
2016-12-27	$20.45	$20.45	$20.28	$20.31	$12.49	11,156
2016-12-23	$20.18	$20.40	$20.18	$20.31	$12.49	8,327
2016-12-22	$20.34	$20.34	$20.11	$20.15	$12.39	12,548
2016-12-21	$20.31	$20.40	$20.24	$20.28	$12.47	8,235
2016-12-20	$20.31	$20.40	$20.31	$20.35	$12.51	13,017
2016-12-19	$20.38	$20.38	$20.30	$20.34	$12.50	19,455
2016-12-16	$20.28	$20.35	$20.28	$20.32	$12.49	6,516
2016-12-15	$20.15	$20.37	$20.10	$20.10	$12.36	12,674
2016-12-14	$20.21	$20.34	$20.12	$20.32	$12.49	37,046
2016-12-13	$20.22	$20.38	$20.10	$20.24	$12.44	17,224
2016-12-12	$20.21	$20.36	$20.10	$20.22	$12.43	21,016
2016-12-09	$20.08	$20.37	$20.08	$20.21	$12.42	26,217
2016-12-08	$20.38	$20.38	$20.03	$20.22	$12.43	23,919
2016-12-07	$20.04	$20.57	$20.04	$20.22	$12.43	13,439
2016-12-06	$20.06	$20.21	$19.94	$20.07	$12.34	26,202
2016-12-05	$19.98	$20.48	$19.94	$20.05	$12.33	27,256
2016-12-02	$19.99	$20.17	$19.91	$19.92	$12.24	8,156
2016-12-01	$20.20	$20.32	$19.95	$20.08	$12.35	12,021
2016-11-30	$20.28	$20.46	$20.12	$20.25	$12.45	9,118
2016-11-29	$20.49	$20.53	$20.37	$20.37	$12.52	14,057
2016-11-28	$20.60	$20.64	$20.51	$20.56	$12.64	7,033
2016-11-25	$20.45	$20.86	$20.45	$20.65	$12.69	3,991
2016-11-23	$20.60	$20.63	$20.37	$20.59	$12.66	11,715
2016-11-22	$21.02	$21.10	$20.69	$21.10	$12.65	34,240
2016-11-21	$20.53	$20.87	$20.53	$20.85	$12.50	18,155
2016-11-18	$20.28	$20.53	$20.13	$20.53	$12.31	20,710
2016-11-17	$20.70	$20.70	$20.31	$20.31	$12.18	9,666
2016-11-16	$20.10	$20.58	$20.05	$20.58	$12.34	6,370
2016-11-15	$19.86	$20.58	$19.75	$20.31	$12.17	24,110
2016-11-14	$20.11	$20.11	$19.90	$20.07	$12.03	17,692
2016-11-11	$19.80	$20.07	$19.75	$20.03	$12.01	10,924
2016-11-10	$20.17	$20.17	$19.84	$19.87	$11.91	22,561
2016-11-09	$19.75	$20.08	$19.75	$19.95	$11.96	31,963
2016-11-08	$19.81	$20.48	$19.75	$19.75	$11.84	27,260
2016-11-07	$20.05	$20.40	$19.90	$19.92	$11.94	27,724
2016-11-04	$19.97	$19.97	$19.87	$19.89	$11.93	36,713
2016-11-03	$20.43	$20.43	$19.98	$19.98	$11.98	52,360
2016-11-02	$20.87	$20.87	$20.45	$20.51	$12.30	8,343
2016-11-01	$20.93	$20.93	$20.51	$20.92	$12.54	14,965
2016-10-31	$20.94	$21.16	$20.56	$20.81	$12.48	41,752
2016-10-28	$20.80	$21.01	$20.64	$21.01	$12.60	7,509
2016-10-27	$20.96	$20.97	$20.66	$20.71	$12.42	7,593
2016-10-26	$20.89	$20.94	$20.57	$20.94	$12.56	13,941
2016-10-25	$21.02	$21.02	$20.54	$20.83	$12.49	8,747
2016-10-24	$20.74	$20.84	$20.63	$20.84	$12.50	16,286
2016-10-21	$20.38	$20.65	$20.38	$20.60	$12.35	10,781
2016-10-20	$20.47	$20.48	$20.31	$20.35	$12.20	11,966
2016-10-19	$20.36	$20.48	$20.08	$20.36	$12.21	16,574
2016-10-18	$20.22	$20.39	$20.20	$20.34	$12.20	22,822
2016-10-17	$20.38	$20.49	$20.15	$20.15	$12.08	25,417
2016-10-14	$20.55	$20.59	$20.41	$20.41	$12.24	21,187
2016-10-13	$20.50	$20.61	$20.40	$20.60	$12.35	48,191
2016-10-12	$20.54	$20.54	$20.50	$20.51	$12.30	24,639
2016-10-11	$20.54	$20.54	$20.50	$20.53	$12.31	16,083
2016-10-10	$20.65	$20.67	$20.54	$20.57	$12.33	9,414
2016-10-07	$20.62	$20.65	$20.51	$20.63	$12.37	11,377
2016-10-06	$20.68	$20.68	$20.50	$20.61	$12.36	14,408
2016-10-05	$20.69	$20.69	$20.54	$20.57	$12.33	14,695
2016-10-04	$20.88	$20.99	$20.60	$20.65	$12.38	15,831
2016-10-03	$21.02	$21.02	$20.65	$20.89	$12.53	11,444
2016-09-30	$20.89	$21.00	$20.61	$21.00	$12.59	17,162
2016-09-29	$21.01	$21.01	$20.60	$20.80	$12.47	14,140
2016-09-28	$21.02	$21.08	$20.85	$21.02	$12.60	12,939
2016-09-27	$21.06	$21.11	$21.00	$21.03	$12.61	7,398
2016-09-26	$20.93	$21.12	$20.84	$21.02	$12.60	27,345
2016-09-23	$21.01	$21.01	$20.77	$20.94	$12.56	12,850
2016-09-22	$20.87	$21.01	$20.70	$20.89	$12.53	19,844
2016-09-21	$20.80	$20.85	$20.66	$20.68	$12.40	7,013
2016-09-20	$20.80	$21.05	$20.80	$20.90	$12.53	14,711
2016-09-19	$20.99	$21.00	$20.80	$20.80	$12.47	14,963
2016-09-16	$21.09	$21.24	$20.53	$20.99	$12.59	27,845
2016-09-15	$20.71	$22.67	$20.55	$21.04	$12.62	68,976
2016-09-14	$20.42	$20.80	$20.42	$20.70	$12.41	33,269
2016-09-13	$20.51	$20.61	$20.50	$20.50	$12.15	30,845
2016-09-12	$20.50	$20.69	$20.50	$20.68	$12.25	10,859
2016-09-09	$21.06	$21.07	$20.50	$20.58	$12.19	32,306
2016-09-08	$21.18	$21.36	$21.11	$21.11	$12.51	13,700
2016-09-07	$21.08	$21.29	$21.05	$21.25	$12.59	23,491
2016-09-06	$20.79	$21.19	$20.67	$21.19	$12.55	24,253
2016-09-02	$20.59	$20.70	$20.59	$20.70	$12.26	15,292
2016-09-01	$20.57	$20.63	$20.50	$20.59	$12.20	18,232
2016-08-31	$20.61	$20.68	$20.55	$20.56	$12.18	24,140
2016-08-30	$20.71	$20.78	$20.63	$20.63	$12.22	18,060
2016-08-29	$20.80	$20.90	$20.71	$20.77	$12.31	18,643
2016-08-26	$20.77	$20.85	$20.71	$20.76	$12.30	5,647
2016-08-25	$20.92	$20.92	$20.66	$20.83	$12.34	11,740
2016-08-24	$21.05	$21.08	$20.65	$20.93	$12.40	13,205
2016-08-23	$20.93	$20.98	$20.76	$20.89	$12.38	22,336
2016-08-22	$20.77	$20.77	$20.57	$20.72	$12.28	22,692
2016-08-19	$20.73	$20.87	$20.65	$20.71	$12.27	18,967
2016-08-18	$21.01	$21.01	$20.73	$20.76	$12.30	17,342
2016-08-17	$20.78	$20.91	$20.75	$20.85	$12.35	19,635
2016-08-16	$20.90	$21.16	$20.70	$20.80	$12.32	42,072
2016-08-15	$21.01	$21.05	$20.85	$20.97	$12.42	26,902
2016-08-12	$20.98	$20.98	$20.65	$20.74	$12.29	31,023
2016-08-11	$20.32	$20.68	$20.32	$20.67	$12.25	42,578
2016-08-10	$20.71	$20.71	$20.20	$20.22	$11.98	23,492
2016-08-09	$20.20	$20.75	$20.20	$20.72	$12.28	40,277
2016-08-08	$20.19	$20.29	$20.16	$20.25	$12.00	20,914
2016-08-05	$20.12	$20.35	$20.10	$20.20	$11.97	25,892
2016-08-04	$20.11	$20.12	$20.05	$20.07	$11.89	33,396
2016-08-03	$20.11	$20.11	$20.03	$20.07	$11.89	21,952
2016-08-02	$20.06	$20.15	$20.02	$20.08	$11.90	50,548
2016-08-01	$20.13	$20.19	$20.04	$20.05	$11.88	45,842
2016-07-29	$20.10	$20.19	$20.08	$20.15	$11.94	43,227
2016-07-28	$20.18	$20.26	$20.06	$20.13	$11.93	49,484
2016-07-27	$20.00	$20.17	$20.00	$20.04	$11.87	100,696
2016-07-26	$20.05	$20.15	$19.96	$19.97	$11.83	177,560
2016-07-25	$20.29	$20.29	$19.97	$20.03	$11.87	158,864
2016-07-22	$20.25	$20.58	$19.95	$20.01	$11.85	453,722
2016-07-21	$19.63	$19.84	$19.40	$19.44	$11.52	11,945
2016-07-20	$19.53	$19.61	$19.48	$19.56	$11.59	6,539
2016-07-19	$19.48	$19.48	$19.39	$19.45	$11.52	4,835
2016-07-18	$19.26	$19.48	$19.26	$19.47	$11.53	11,099
2016-07-15	$19.08	$19.31	$19.08	$19.24	$11.40	9,665
2016-07-14	$19.22	$19.22	$19.03	$19.17	$11.36	11,061
2016-07-13	$19.34	$19.34	$19.15	$19.16	$11.35	4,723
2016-07-12	$19.16	$19.29	$19.08	$19.26	$11.41	7,926
2016-07-11	$19.06	$19.30	$19.04	$19.10	$11.32	7,178
2016-07-08	$19.00	$19.10	$18.95	$19.07	$11.30	5,750
2016-07-07	$18.81	$18.98	$18.81	$18.92	$11.21	10,534
2016-07-06	$18.81	$18.92	$18.70	$18.91	$11.20	10,724
2016-07-05	$18.78	$18.79	$18.70	$18.74	$11.10	19,964
2016-07-01	$18.79	$18.86	$18.70	$18.81	$11.14	15,551
2016-06-30	$18.60	$18.73	$18.54	$18.71	$11.08	7,417
2016-06-29	$18.49	$18.57	$18.44	$18.54	$10.98	11,798
2016-06-28	$18.18	$18.39	$18.18	$18.39	$10.90	16,389
2016-06-27	$18.33	$18.33	$18.01	$18.12	$10.74	6,286
2016-06-24	$18.41	$18.49	$17.94	$18.32	$10.85	2,661
2016-06-23	$18.57	$18.66	$18.18	$18.66	$11.05	20,478
2016-06-22	$18.50	$18.53	$18.33	$18.45	$10.93	14,443
2016-06-21	$18.53	$18.53	$18.40	$18.43	$10.92	7,478
2016-06-20	$18.43	$18.54	$18.42	$18.49	$10.95	18,306
2016-06-17	$18.42	$18.42	$18.28	$18.37	$10.88	5,540
2016-06-16	$18.36	$18.36	$18.20	$18.36	$10.88	15,219
2016-06-15	$18.34	$18.39	$18.30	$18.36	$10.88	7,976
2016-06-14	$18.52	$18.59	$18.20	$18.39	$10.90	24,673
2016-06-13	$18.88	$18.93	$18.73	$18.73	$10.95	19,085
2016-06-10	$18.98	$18.98	$18.86	$18.87	$11.03	7,529
2016-06-09	$19.00	$19.08	$18.90	$19.03	$11.12	9,482
2016-06-08	$18.88	$19.03	$18.88	$18.98	$11.09	7,955
2016-06-07	$18.73	$18.89	$18.73	$18.88	$11.04	13,442
2016-06-06	$18.70	$18.77	$18.66	$18.77	$10.97	11,010
2016-06-03	$18.69	$18.69	$18.58	$18.65	$10.90	7,501
2016-06-02	$18.52	$18.75	$18.50	$18.61	$10.88	14,192
2016-06-01	$18.49	$18.52	$18.46	$18.47	$10.80	30,693
2016-05-31	$18.44	$18.48	$18.41	$18.46	$10.79	15,485
2016-05-27	$18.44	$18.45	$18.36	$18.41	$10.76	11,298
2016-05-26	$18.37	$18.47	$18.29	$18.40	$10.75	16,579
2016-05-25	$18.19	$18.35	$18.19	$18.34	$10.72	9,171
2016-05-24	$18.06	$18.25	$18.06	$18.16	$10.61	8,904
2016-05-23	$18.02	$18.12	$18.00	$18.05	$10.55	9,759
2016-05-20	$18.03	$18.13	$18.00	$18.01	$10.53	4,752
2016-05-19	$18.00	$18.13	$17.66	$17.97	$10.50	11,294
2016-05-18	$18.13	$18.23	$18.01	$18.01	$10.53	8,475
2016-05-17	$18.32	$18.32	$18.01	$18.10	$10.58	21,146
2016-05-16	$18.19	$18.30	$18.19	$18.29	$10.69	6,713
2016-05-13	$18.24	$18.36	$18.20	$18.21	$10.64	4,253
2016-05-12	$18.29	$18.39	$18.27	$18.27	$10.68	2,177
2016-05-11	$18.26	$18.37	$18.24	$18.31	$10.70	2,716
2016-05-10	$18.30	$18.40	$18.28	$18.29	$10.69	8,395
2016-05-09	$18.25	$18.28	$18.21	$18.25	$10.67	4,606
2016-05-06	$18.22	$18.24	$18.18	$18.24	$10.66	9,586
2016-05-05	$18.26	$18.26	$18.20	$18.21	$10.64	2,357
2016-05-04	$18.28	$18.28	$18.15	$18.23	$10.65	4,124
2016-05-03	$18.25	$18.35	$18.17	$18.31	$10.70	13,487
2016-05-02	$18.34	$18.34	$18.20	$18.28	$10.68	10,011
2016-04-29	$18.50	$18.50	$18.21	$18.28	$10.68	9,256
2016-04-28	$18.30	$18.59	$18.30	$18.52	$10.82	7,353
2016-04-27	$18.33	$18.35	$18.28	$18.35	$10.73	20,980
2016-04-26	$18.29	$18.39	$18.29	$18.33	$10.71	5,959
2016-04-25	$18.29	$18.31	$18.21	$18.29	$10.69	5,399
2016-04-22	$18.25	$18.32	$18.24	$18.32	$10.71	3,296
2016-04-21	$18.32	$18.37	$18.24	$18.25	$10.67	7,408
2016-04-20	$18.30	$18.30	$18.23	$18.27	$10.68	3,576
2016-04-19	$18.31	$18.35	$18.25	$18.25	$10.67	3,559
2016-04-18	$18.03	$18.27	$18.03	$18.25	$10.67	16,158
2016-04-15	$18.10	$18.24	$18.05	$18.18	$10.63	5,103
2016-04-14	$18.18	$18.18	$18.05	$18.05	$10.55	3,822
2016-04-13	$18.19	$18.19	$17.96	$18.12	$10.59	6,778
2016-04-12	$17.82	$18.02	$17.82	$18.02	$10.53	5,906
2016-04-11	$17.94	$18.09	$17.89	$17.89	$10.46	3,549
2016-04-08	$17.81	$17.97	$17.81	$17.96	$10.50	5,083
2016-04-07	$17.86	$17.91	$17.75	$17.80	$10.40	12,162
2016-04-06	$17.73	$17.92	$17.73	$17.92	$10.47	4,239
2016-04-05	$17.78	$17.87	$17.69	$17.75	$10.37	4,871
2016-04-04	$17.97	$18.02	$17.86	$17.90	$10.46	6,537
2016-04-01	$17.76	$17.98	$17.76	$17.97	$10.50	7,795
2016-03-31	$17.97	$18.05	$17.95	$17.95	$10.49	4,588
2016-03-30	$17.99	$18.03	$17.90	$17.97	$10.50	9,313
2016-03-29	$17.78	$17.98	$17.78	$17.91	$10.47	18,666
2016-03-28	$17.92	$17.93	$17.73	$17.93	$10.48	17,507
2016-03-24	$17.95	$17.95	$17.76	$17.88	$10.45	18,306
2016-03-23	$18.02	$18.02	$17.83	$17.96	$10.50	13,540
2016-03-22	$17.82	$17.98	$17.82	$17.98	$10.51	17,324
2016-03-21	$17.83	$17.95	$17.75	$17.93	$10.48	24,521
2016-03-18	$17.78	$17.98	$17.74	$17.92	$10.47	28,988
2016-03-17	$17.45	$17.83	$17.45	$17.71	$10.35	11,778
2016-03-16	$17.52	$17.93	$17.51	$17.62	$10.30	30,599
2016-03-15	$17.61	$17.61	$17.50	$17.51	$10.23	3,517
2016-03-14	$17.68	$17.71	$17.54	$17.71	$10.35	8,402
2016-03-11	$17.76	$17.89	$17.67	$17.88	$10.31	12,997
2016-03-10	$17.66	$17.79	$17.64	$17.68	$10.19	6,845
2016-03-09	$17.61	$17.71	$17.61	$17.66	$10.18	21,745
2016-03-08	$17.60	$17.76	$17.60	$17.66	$10.18	11,736
2016-03-07	$17.76	$17.80	$17.62	$17.72	$10.21	13,450
2016-03-04	$17.61	$17.80	$17.61	$17.80	$10.26	19,009
2016-03-03	$17.49	$17.69	$17.45	$17.69	$10.20	29,876
2016-03-02	$17.50	$17.60	$17.50	$17.55	$10.12	11,767
2016-03-01	$17.41	$17.55	$17.19	$17.55	$10.12	18,596
2016-02-29	$17.45	$17.45	$17.11	$17.33	$9.99	18,583
2016-02-26	$17.18	$17.57	$17.18	$17.35	$10.00	12,486
2016-02-25	$17.08	$17.18	$16.98	$17.18	$9.90	13,903
2016-02-24	$16.82	$16.92	$16.82	$16.92	$9.75	9,079
2016-02-23	$16.81	$16.97	$16.81	$16.92	$9.75	31,943
2016-02-22	$16.77	$16.96	$16.77	$16.84	$9.71	10,979
2016-02-19	$16.65	$16.78	$16.61	$16.75	$9.65	15,559
2016-02-18	$16.61	$16.77	$16.59	$16.69	$9.62	16,877
2016-02-17	$16.43	$16.70	$16.43	$16.69	$9.62	23,316
2016-02-16	$16.30	$16.49	$16.16	$16.41	$9.46	18,552
2016-02-12	$15.94	$16.22	$15.94	$16.20	$9.34	4,545
2016-02-11	$15.77	$15.94	$15.77	$15.90	$9.16	27,683
2016-02-10	$16.25	$16.27	$16.12	$16.13	$9.30	5,297
2016-02-09	$16.10	$16.18	$16.06	$16.16	$9.31	5,526
2016-02-08	$16.50	$16.50	$16.18	$16.18	$9.33	5,824
2016-02-05	$16.70	$16.98	$16.60	$16.60	$9.57	12,621
2016-02-04	$16.68	$16.87	$16.67	$16.72	$9.64	3,846
2016-02-03	$16.75	$16.77	$16.66	$16.75	$9.65	7,157
2016-02-02	$16.80	$16.95	$16.69	$16.75	$9.65	10,628
2016-02-01	$16.87	$16.93	$16.72	$16.93	$9.76	3,560
2016-01-29	$16.92	$17.08	$16.88	$16.98	$9.79	14,693
2016-01-28	$16.70	$16.89	$16.64	$16.77	$9.67	6,122
2016-01-27	$16.68	$16.81	$16.50	$16.62	$9.58	12,129
2016-01-26	$16.52	$16.78	$16.52	$16.77	$9.67	5,901
2016-01-25	$16.50	$16.67	$16.50	$16.56	$9.54	14,077
2016-01-22	$16.36	$16.60	$16.36	$16.59	$9.56	7,188
2016-01-21	$16.28	$16.43	$16.14	$16.25	$9.37	10,360
2016-01-20	$16.27	$16.40	$15.73	$16.19	$9.33	20,160
2016-01-19	$16.61	$16.71	$16.43	$16.46	$9.49	11,818
2016-01-15	$16.73	$16.73	$16.18	$16.46	$9.49	10,222
2016-01-14	$16.88	$17.05	$16.72	$17.05	$9.83	11,852
2016-01-13	$17.31	$17.31	$16.89	$16.96	$9.78	3,922
2016-01-12	$17.47	$17.51	$17.21	$17.27	$9.95	4,431
2016-01-11	$17.48	$17.57	$17.42	$17.45	$10.06	3,638
2016-01-08	$17.56	$17.75	$17.49	$17.49	$10.08	5,656
2016-01-07	$17.76	$17.76	$17.56	$17.60	$10.14	25,318
2016-01-06	$17.90	$18.00	$17.81	$17.88	$10.30	8,709
2016-01-05	$17.87	$18.00	$17.86	$17.97	$10.36	6,678
2016-01-04	$17.99	$17.99	$17.76	$17.87	$10.30	16,455
2015-12-31	$18.20	$18.30	$18.16	$18.20	$10.49	7,404
2015-12-30	$18.28	$18.33	$18.15	$18.20	$10.49	8,818
2015-12-29	$18.10	$18.33	$18.10	$18.22	$10.50	4,319
2015-12-28	$18.25	$18.27	$18.10	$18.17	$10.47	10,141
2015-12-24	$18.26	$18.38	$18.26	$18.29	$10.54	2,154
2015-12-23	$18.13	$18.39	$17.96	$18.30	$10.55	7,812
2015-12-22	$17.83	$18.07	$17.74	$18.07	$10.41	155,201
2015-12-21	$17.81	$18.10	$17.70	$17.85	$10.29	80,491
2015-12-18	$17.94	$17.94	$17.76	$17.79	$10.25	9,250
2015-12-17	$17.86	$17.93	$17.74	$17.84	$10.28	7,376
2015-12-16	$17.66	$17.82	$17.66	$17.82	$10.27	19,294
2015-12-15	$17.58	$17.68	$17.53	$17.64	$10.17	14,474
2015-12-14	$17.59	$17.62	$17.52	$17.58	$10.13	10,631
2015-12-11	$17.77	$17.78	$17.51	$17.67	$10.18	9,322
2015-12-10	$17.82	$17.97	$17.80	$17.80	$10.26	5,957
2015-12-09	$17.85	$18.00	$17.83	$17.88	$10.31	12,696
2015-12-08	$17.83	$18.00	$17.82	$17.90	$10.32	11,642
2015-12-07	$18.19	$18.19	$17.96	$18.02	$10.39	5,095
2015-12-04	$17.97	$18.15	$17.97	$18.10	$10.43	33,469
2015-12-03	$18.32	$18.34	$17.85	$18.00	$10.37	14,504
2015-12-02	$18.49	$18.49	$18.12	$18.23	$10.51	15,448
2015-12-01	$18.39	$18.39	$18.36	$18.39	$10.60	15,953
2015-11-30	$18.45	$18.45	$18.20	$18.28	$10.54	13,153
2015-11-27	$18.05	$18.45	$18.05	$18.29	$10.54	8,651
2015-11-25	$18.26	$18.27	$18.12	$18.12	$10.44	12,872
2015-11-24	$19.14	$19.23	$19.02	$19.17	$10.46	11,464
2015-11-23	$19.11	$19.26	$19.11	$19.24	$10.50	13,572
2015-11-20	$19.18	$19.20	$18.98	$19.06	$10.40	62,030
2015-11-19	$18.99	$18.99	$18.91	$18.97	$10.35	16,139
2015-11-18	$19.05	$19.05	$18.91	$19.04	$10.39	7,396
2015-11-17	$19.06	$19.06	$18.81	$18.98	$10.35	7,979
2015-11-16	$18.97	$19.00	$18.91	$18.95	$10.34	9,476
2015-11-13	$18.94	$19.09	$18.90	$18.95	$10.34	4,859
2015-11-12	$19.15	$19.19	$18.97	$19.02	$10.38	5,311
2015-11-11	$19.11	$19.25	$19.11	$19.19	$10.47	2,208
2015-11-10	$19.28	$19.30	$19.15	$19.15	$10.45	2,457
2015-11-09	$19.51	$19.51	$19.28	$19.28	$10.52	4,436
2015-11-06	$19.50	$19.52	$19.49	$19.52	$10.65	1,936
2015-11-05	$19.50	$19.55	$19.49	$19.55	$10.66	2,046
2015-11-04	$19.62	$19.62	$19.43	$19.48	$10.63	6,610
2015-11-03	$19.45	$19.99	$19.45	$19.57	$10.68	10,617
2015-11-02	$19.54	$19.54	$19.38	$19.50	$10.64	3,085
2015-10-30	$19.39	$19.55	$19.36	$19.50	$10.64	6,388
2015-10-29	$19.50	$19.50	$19.38	$19.38	$10.57	1,592
2015-10-28	$19.36	$19.53	$19.36	$19.49	$10.63	3,755
2015-10-27	$19.51	$19.55	$19.31	$19.31	$10.53	3,804
2015-10-26	$19.39	$19.53	$19.39	$19.53	$10.65	4,429
2015-10-23	$19.46	$19.47	$19.36	$19.43	$10.60	1,910
2015-10-22	$19.31	$19.53	$19.31	$19.36	$10.56	8,575
2015-10-21	$19.57	$19.57	$19.30	$19.31	$10.53	1,270
2015-10-20	$19.37	$19.44	$19.37	$19.44	$10.60	1,349
2015-10-19	$19.44	$19.44	$19.34	$19.42	$10.59	6,607
2015-10-16	$19.33	$19.49	$19.33	$19.38	$10.57	3,249
2015-10-15	$19.26	$19.42	$19.20	$19.38	$10.57	6,063
2015-10-14	$19.19	$19.31	$19.06	$19.30	$10.53	9,520
2015-10-13	$19.04	$19.25	$19.04	$19.25	$10.50	6,740
2015-10-12	$19.08	$19.21	$19.01	$19.21	$10.48	7,817
2015-10-09	$19.04	$19.15	$18.96	$19.00	$10.37	13,850
2015-10-08	$18.99	$19.04	$18.86	$18.98	$10.35	6,703
2015-10-07	$18.98	$19.00	$18.80	$18.93	$10.33	10,830
2015-10-06	$18.92	$18.92	$18.76	$18.80	$10.26	1,621
2015-10-05	$18.83	$18.88	$18.72	$18.87	$10.29	13,502
2015-10-02	$18.55	$18.65	$18.40	$18.65	$10.17	10,316
2015-10-01	$18.81	$18.81	$18.39	$18.55	$10.12	6,911
2015-09-30	$18.90	$18.90	$18.62	$18.70	$10.20	30,922
2015-09-29	$18.90	$18.93	$18.70	$18.72	$10.21	5,190
2015-09-28	$19.41	$19.49	$18.76	$19.00	$10.36	11,312
2015-09-25	$19.52	$19.63	$19.31	$19.31	$10.53	7,129
2015-09-24	$19.34	$19.39	$19.25	$19.39	$10.58	13,002
2015-09-23	$19.51	$19.75	$19.37	$19.39	$10.58	10,019
2015-09-22	$19.38	$19.51	$19.38	$19.46	$10.62	8,272
2015-09-21	$19.71	$19.94	$19.60	$19.67	$10.73	8,221
2015-09-18	$19.65	$19.65	$19.48	$19.48	$10.63	2,033
2015-09-17	$19.62	$19.78	$19.52	$19.78	$10.79	7,604
2015-09-16	$19.63	$19.70	$19.42	$19.52	$10.65	9,719
2015-09-15	$19.51	$19.64	$19.26	$19.64	$10.71	4,340
2015-09-14	$19.27	$19.39	$19.27	$19.38	$10.57	7,460
2015-09-11	$19.48	$19.48	$19.27	$19.28	$10.52	11,157
2015-09-10	$19.59	$19.59	$19.32	$19.40	$10.58	9,219
2015-09-09	$19.70	$19.70	$19.44	$19.49	$10.63	10,950
2015-09-08	$19.49	$19.52	$19.31	$19.48	$10.63	12,405
2015-09-04	$19.52	$19.62	$19.36	$19.53	$10.51	7,376
2015-09-03	$19.94	$20.09	$19.52	$19.52	$10.51	7,020
2015-09-02	$20.20	$20.60	$19.60	$19.80	$10.66	15,502
2015-09-01	$19.78	$19.95	$19.49	$19.74	$10.63	10,059
2015-08-31	$20.00	$20.15	$19.91	$19.95	$10.74	8,225
2015-08-28	$20.17	$20.33	$19.96	$20.00	$10.77	17,237
2015-08-27	$19.74	$20.05	$19.65	$20.05	$10.79	9,295
2015-08-26	$19.89	$20.22	$19.64	$19.77	$10.64	11,617
2015-08-25	$19.30	$20.04	$19.16	$19.73	$10.62	15,240
2015-08-24	$18.50	$19.25	$18.05	$19.06	$10.26	22,323
2015-08-21	$20.30	$20.50	$19.90	$19.90	$10.71	11,256
2015-08-20	$20.48	$20.48	$20.38	$20.39	$10.98	4,397
2015-08-19	$20.58	$20.65	$20.52	$20.63	$11.11	1,684
2015-08-18	$20.60	$20.78	$20.41	$20.67	$11.13	37,085
2015-08-17	$20.53	$20.93	$20.53	$20.60	$11.09	2,188
2015-08-14	$20.66	$20.73	$20.55	$20.55	$11.06	5,233
2015-08-13	$20.86	$20.92	$20.70	$20.81	$11.20	3,615
2015-08-12	$20.80	$20.92	$20.75	$20.75	$11.17	8,482
2015-08-11	$20.76	$20.94	$20.76	$20.78	$11.19	7,878
2015-08-10	$20.86	$20.94	$20.71	$20.92	$11.26	7,247
2015-08-07	$20.65	$20.93	$20.60	$20.93	$11.27	1,469
2015-08-06	$20.65	$21.03	$20.53	$20.68	$11.13	4,876
2015-08-05	$20.87	$20.87	$20.53	$20.66	$11.12	8,568
2015-08-04	$20.75	$21.05	$20.65	$20.86	$11.23	5,163
2015-08-03	$21.17	$21.20	$20.80	$20.80	$11.20	5,569
2015-07-31	$20.89	$21.28	$20.89	$21.28	$11.46	4,617
2015-07-30	$20.88	$21.19	$20.80	$20.80	$11.20	1,927
2015-07-29	$20.96	$21.25	$20.80	$20.82	$11.21	10,456
2015-07-28	$20.90	$21.00	$20.80	$20.91	$11.26	264,565
2015-07-27	$21.07	$21.09	$20.80	$20.90	$11.25	3,234
2015-07-24	$21.18	$21.25	$21.08	$21.22	$11.42	3,737
2015-07-23	$20.91	$21.15	$20.91	$21.14	$11.38	5,546
2015-07-22	$20.76	$20.95	$20.76	$20.85	$11.23	5,609
2015-07-21	$20.76	$21.14	$20.76	$20.76	$11.18	7,450
2015-07-20	$20.92	$21.08	$20.79	$20.79	$11.19	4,783
2015-07-17	$21.14	$21.17	$20.88	$20.88	$11.24	4,901
2015-07-16	$21.17	$21.22	$21.07	$21.22	$11.42	8,806
2015-07-15	$21.00	$21.20	$20.99	$21.03	$11.32	9,131
2015-07-14	$20.87	$21.23	$20.62	$20.95	$11.28	20,981
2015-07-13	$20.82	$21.10	$20.82	$20.82	$11.21	2,788
2015-07-10	$20.77	$20.90	$20.60	$20.86	$11.23	4,611
2015-07-09	$20.80	$20.82	$20.59	$20.71	$11.15	6,198
2015-07-08	$21.14	$21.14	$20.40	$20.70	$11.14	6,890
2015-07-07	$21.03	$21.20	$20.72	$21.20	$11.41	7,308
2015-07-06	$21.14	$21.22	$21.01	$21.06	$11.34	2,498
2015-07-02	$21.26	$21.26	$21.02	$21.24	$11.44	3,996
2015-07-01	$21.38	$21.46	$21.23	$21.26	$11.44	7,038
2015-06-30	$21.23	$21.37	$21.10	$21.18	$11.40	5,743
2015-06-29	$21.36	$21.56	$21.04	$21.08	$11.35	5,497
2015-06-26	$21.59	$21.59	$21.43	$21.56	$11.61	10,529
2015-06-25	$21.55	$21.59	$21.35	$21.48	$11.56	19,220
2015-06-24	$21.55	$21.59	$21.38	$21.46	$11.55	12,330
2015-06-23	$21.48	$21.53	$21.39	$21.52	$11.59	4,412
2015-06-22	$21.32	$21.40	$21.32	$21.40	$11.52	8,414
2015-06-19	$21.33	$21.35	$21.24	$21.24	$11.44	2,080
2015-06-18	$21.29	$21.40	$21.29	$21.31	$11.47	9,714
2015-06-17	$21.35	$21.40	$21.26	$21.30	$11.47	6,744
2015-06-16	$21.24	$21.38	$21.19	$21.24	$11.44	5,524
2015-06-15	$21.31	$21.39	$20.99	$21.21	$11.42	4,779
2015-06-12	$21.25	$21.33	$21.25	$21.30	$11.47	5,914
2015-06-11	$21.44	$21.44	$21.30	$21.31	$11.47	4,184
2015-06-10	$21.40	$21.43	$21.29	$21.34	$11.49	3,684
2015-06-09	$21.45	$21.50	$21.31	$21.35	$11.49	5,481
2015-06-08	$21.75	$21.75	$21.57	$21.75	$11.57	7,420
2015-06-05	$21.55	$21.74	$21.44	$21.74	$11.57	2,135
2015-06-04	$21.73	$21.73	$21.60	$21.60	$11.49	4,795
2015-06-03	$21.70	$21.86	$21.66	$21.66	$11.52	3,431
2015-06-02	$21.80	$21.85	$21.66	$21.66	$11.52	13,042
2015-06-01	$21.80	$21.91	$21.66	$21.80	$11.60	8,784
2015-05-29	$21.64	$21.79	$21.55	$21.76	$11.58	5,324
2015-05-28	$21.60	$21.67	$21.57	$21.59	$11.49	7,637
2015-05-27	$21.47	$21.60	$21.39	$21.59	$11.49	13,758
2015-05-26	$21.44	$21.45	$21.40	$21.41	$11.39	9,586
2015-05-22	$21.47	$21.47	$21.37	$21.40	$11.39	3,160
2015-05-21	$21.44	$21.47	$21.44	$21.47	$11.42	2,371
2015-05-20	$21.40	$21.44	$21.08	$21.41	$11.39	4,573
2015-05-19	$21.36	$21.39	$21.27	$21.39	$11.38	3,335
2015-05-18	$21.36	$21.36	$21.18	$21.23	$11.30	3,552
2015-05-15	$21.30	$21.36	$21.29	$21.36	$11.36	3,683
2015-05-14	$21.35	$21.35	$21.16	$21.33	$11.35	7,265
2015-05-13	$21.27	$21.35	$21.17	$21.30	$11.33	1,906
2015-05-12	$21.35	$21.35	$21.10	$21.19	$11.27	33,900
2015-05-11	$21.35	$21.35	$21.30	$21.35	$11.36	2,716
2015-05-08	$21.27	$21.36	$21.19	$21.32	$11.34	13,191
2015-05-07	$21.18	$21.22	$21.17	$21.22	$11.29	4,499
2015-05-06	$21.21	$21.29	$21.20	$21.23	$11.30	8,548
2015-05-05	$21.34	$21.34	$21.16	$21.23	$11.30	11,662
2015-05-04	$21.13	$21.41	$21.00	$21.36	$11.36	3,781
2015-05-01	$21.17	$21.25	$20.97	$21.05	$11.20	10,372
2015-04-30	$21.28	$21.31	$21.07	$21.26	$11.31	9,771
2015-04-29	$21.44	$21.44	$21.25	$21.25	$11.31	9,371
2015-04-28	$21.45	$21.56	$21.19	$21.49	$11.43	86,645
2015-04-27	$21.46	$21.53	$21.46	$21.50	$11.44	6,910
2015-04-24	$21.35	$21.54	$21.35	$21.44	$11.41	19,006
2015-04-23	$21.51	$21.65	$21.49	$21.56	$11.47	7,798
2015-04-22	$21.43	$21.48	$21.43	$21.47	$11.42	4,983
2015-04-21	$21.40	$21.40	$21.34	$21.40	$11.39	6,215
2015-04-20	$21.33	$21.40	$21.16	$21.40	$11.39	5,793
2015-04-17	$21.37	$21.44	$21.29	$21.29	$11.33	8,392
2015-04-16	$21.36	$21.39	$21.25	$21.33	$11.35	15,791
2015-04-15	$21.23	$21.32	$21.21	$21.32	$11.34	11,098
2015-04-14	$21.22	$21.40	$21.20	$21.23	$11.30	8,043
2015-04-13	$21.22	$21.28	$20.98	$21.27	$11.32	6,568
2015-04-10	$21.14	$21.22	$21.12	$21.15	$11.25	24,439
2015-04-09	$21.11	$21.13	$21.04	$21.06	$11.21	19,621
2015-04-08	$20.98	$21.11	$20.98	$21.02	$11.18	8,678
2015-04-07	$20.97	$20.99	$20.91	$20.94	$11.14	12,978
2015-04-06	$20.96	$20.96	$20.61	$20.92	$11.13	8,720
2015-04-02	$20.88	$20.97	$20.67	$20.81	$11.07	8,283
2015-04-01	$20.91	$20.91	$20.67	$20.83	$11.08	10,234
2015-03-31	$20.91	$20.98	$20.78	$20.93	$11.14	12,244
2015-03-30	$20.71	$20.85	$20.61	$20.80	$11.07	10,550
2015-03-27	$20.57	$20.77	$20.48	$20.61	$10.97	7,623
2015-03-26	$20.60	$20.75	$20.44	$20.55	$10.93	16,580
2015-03-25	$20.70	$20.89	$20.59	$20.80	$11.07	34,438
2015-03-24	$20.58	$20.68	$20.58	$20.67	$11.00	9,158
2015-03-23	$20.65	$20.78	$20.62	$20.62	$10.97	15,301
2015-03-20	$20.62	$20.79	$20.62	$20.70	$11.01	4,921
2015-03-19	$20.67	$20.67	$20.50	$20.52	$10.92	7,226
2015-03-18	$20.44	$20.60	$20.44	$20.58	$10.95	19,035
2015-03-17	$20.45	$20.46	$20.35	$20.37	$10.84	6,562
2015-03-16	$20.32	$20.56	$20.32	$20.56	$10.94	19,799
2015-03-13	$20.29	$20.29	$20.10	$20.17	$10.73	7,245
2015-03-12	$20.22	$20.37	$20.01	$20.29	$10.80	14,773
2015-03-11	$20.19	$20.25	$20.18	$20.18	$10.74	10,347
2015-03-10	$20.44	$20.52	$20.15	$20.15	$10.72	23,440
2015-03-09	$20.68	$20.84	$20.44	$20.57	$10.81	6,664
2015-03-06	$20.86	$20.86	$20.58	$20.58	$10.82	5,460
2015-03-05	$20.71	$20.83	$20.63	$20.79	$10.93	4,653
2015-03-04	$20.74	$20.90	$20.63	$20.71	$10.88	10,096
2015-03-03	$20.73	$20.82	$20.63	$20.74	$10.90	11,616
2015-03-02	$20.71	$20.84	$20.71	$20.73	$10.89	5,547
2015-02-27	$20.74	$20.87	$20.72	$20.74	$10.90	7,501
2015-02-26	$20.77	$20.79	$20.59	$20.74	$10.90	10,903
2015-02-25	$20.72	$20.82	$20.64	$20.77	$10.92	11,328
2015-02-24	$20.56	$20.71	$20.51	$20.71	$10.88	9,839
2015-02-23	$20.70	$20.70	$20.51	$20.51	$10.78	5,988
2015-02-20	$20.64	$20.65	$20.57	$20.61	$10.83	6,287
2015-02-19	$20.56	$20.60	$20.30	$20.60	$10.83	7,621
2015-02-18	$20.60	$20.60	$20.42	$20.47	$10.76	10,062
2015-02-17	$20.52	$20.59	$20.42	$20.50	$10.77	17,285
2015-02-13	$20.48	$20.50	$20.29	$20.45	$10.75	7,291
2015-02-12	$20.31	$20.44	$20.29	$20.39	$10.72	19,415
2015-02-11	$20.28	$20.30	$20.12	$20.17	$10.60	16,140
2015-02-10	$20.22	$20.26	$20.05	$20.24	$10.64	10,119
2015-02-09	$20.14	$20.27	$20.14	$20.25	$10.64	15,816
2015-02-06	$20.18	$20.38	$20.16	$20.22	$10.63	12,443
2015-02-05	$19.95	$20.31	$19.95	$20.24	$10.64	9,030
2015-02-04	$20.14	$20.18	$19.97	$19.98	$10.50	15,455
2015-02-03	$19.88	$20.36	$19.88	$20.15	$10.59	22,706
2015-02-02	$20.02	$20.02	$19.84	$19.92	$10.47	10,163
2015-01-30	$19.94	$20.05	$19.94	$19.95	$10.48	7,830
2015-01-29	$19.92	$20.10	$19.92	$20.01	$10.52	6,691
2015-01-28	$20.02	$20.14	$20.02	$20.02	$10.52	22,788
2015-01-27	$20.04	$20.10	$19.81	$20.04	$10.53	23,886
2015-01-26	$19.91	$20.14	$19.91	$20.04	$10.53	12,651
2015-01-23	$19.94	$20.08	$19.93	$19.98	$10.50	17,643
2015-01-22	$19.91	$20.04	$19.91	$19.99	$10.51	9,603
2015-01-21	$19.92	$20.05	$19.81	$19.81	$10.41	7,155
2015-01-20	$19.95	$19.95	$19.76	$19.87	$10.44	10,627
2015-01-16	$19.91	$20.00	$19.81	$19.85	$10.43	4,162
2015-01-15	$20.00	$20.00	$19.81	$19.81	$10.41	4,916
2015-01-14	$20.06	$20.07	$19.81	$19.83	$10.42	10,373
2015-01-13	$19.96	$20.15	$19.95	$20.03	$10.53	7,064
2015-01-12	$20.13	$20.13	$19.82	$19.95	$10.48	5,338
2015-01-09	$20.14	$20.14	$19.93	$20.08	$10.55	3,533
2015-01-08	$20.03	$20.19	$19.92	$20.11	$10.57	6,674
2015-01-07	$19.78	$20.03	$19.78	$20.03	$10.53	12,407
2015-01-06	$19.86	$19.90	$19.77	$19.78	$10.40	7,739
2015-01-05	$19.75	$19.98	$19.75	$19.77	$10.39	10,938
2015-01-02	$20.25	$20.37	$19.95	$19.99	$10.51	11,451
2014-12-31	$19.96	$20.06	$19.96	$20.06	$10.54	6,486
2014-12-30	$20.02	$20.22	$20.02	$20.04	$10.53	9,396
2014-12-29	$20.17	$20.18	$20.07	$20.09	$10.56	6,134
2014-12-26	$19.97	$20.36	$19.97	$20.32	$10.68	7,082
2014-12-24	$20.06	$20.17	$19.97	$19.97	$10.50	3,277
2014-12-23	$20.24	$20.24	$20.07	$20.07	$10.55	6,480
2014-12-22	$20.13	$20.28	$20.07	$20.15	$10.59	3,360
2014-12-19	$20.14	$20.60	$20.05	$20.14	$10.58	5,173
2014-12-18	$19.90	$20.38	$19.90	$20.04	$10.53	12,721
2014-12-17	$19.73	$19.90	$19.66	$19.89	$10.45	3,473
2014-12-16	$19.63	$19.89	$19.59	$19.79	$10.40	8,479
2014-12-15	$19.90	$19.90	$19.80	$19.86	$10.44	9,223
2014-12-12	$20.04	$20.04	$19.85	$19.85	$10.43	3,894
2014-12-11	$19.95	$20.16	$19.95	$19.98	$10.50	12,315
2014-12-10	$20.04	$20.04	$19.90	$19.94	$10.48	4,237
2014-12-09	$19.96	$20.14	$19.93	$20.04	$10.53	10,354
2014-12-08	$20.25	$20.35	$20.15	$20.15	$10.59	6,954
2014-12-05	$20.34	$20.34	$20.06	$20.23	$10.63	4,810
2014-12-04	$20.37	$20.64	$20.17	$20.32	$10.68	8,608
2014-12-03	$20.26	$20.46	$20.19	$20.32	$10.68	4,515

Bancroft Fund Ltd (BCV) News Headlines

Recent Bancroft Fund Ltd (BCV) News

Time Published	Title	News Site