Brandywine Realty Trust (BDN) Stock Profile

Data as of Sept. 29, 2023

$4.37 ($-0.01) -0.23%

Brandywine Realty Trust - Daily Information

Click for more stock information on Brandywine Realty Trust.

Daily Information	Data
Date	Sept. 29, 2023
Open	$4.42
Previous Close	$4.37
High	$4.43
Low	$4.25
Adjusted Open	$4.42
Previous Adjusted Close	$4.37
Adjusted High	$4.43
Adjusted Low	$4.25

Invest in Brandywine Realty Trust (BDN)

When you sign up and link your bank account, a surprise stock appears in your account.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Key People Brandywine Realty Trust

Employee	Position
Gerard H. Sweeney	President, Chief Executive Officer & Trustee
George D. Johnstone	Executive Vice President-Operations
Thomas E. Wirth	Chief Financial Officer, Treasurer & Executive VP
Jim Kurek	VP, Chief Technology & Innovation Officer
George S. Hasenecz	Senior Vice President-Investments
H. Jeffrey DeVuono	Executive Vice President-Life Science
William D. Redd	EVP, Senior MD-Austin and Metro DC Regions
Ralph Bistline	Senior Vice President-Austin Leasing
Regina Sitler	Vice President-Portfolio Management
H. Leon Shadowen	VP-Richmond & Austin Regions Development
Paul J. Commito	Senior Vice President-Development
Stephen P. Rush	Vice President-Philadelphia Region Leasing
Joseph F. Ritchie	Vice President-Development
Reginald Desroches	Trustee
Laura Krebs Miller	Vice President-Marketing
Daniel A. Palazzo	Chief Accounting Officer & Vice President
Mark Cherone	Corporate Controller
Anna May Abbott	VP-Human Resources, Diversity & Inclusion
Shawn Neuman	Secretary, Senior Vice President & General Counsel
Michael J. Joyce	Non-Executive Chairman
Charles P. Pizzi	Independent Trustee
James C. Diggs	Independent Trustee
H. Richard Haverstick	Independent Trustee
Terri Ann Pandolfi Herubin	Independent Trustee

Company Profile Brandywine Realty Trust

Exchange: NYSE

IPO Date: July 24, 1986

Employees: 800

Sector: Real Estate

Industry: REIT-Office

Website: Brandywine Realty Trust Website

Address: 300 Haverford Rd, Ste 300, Haverford, PA 19041

Historical Stock Data for Brandywine Realty Trust (BDN)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-09-22	$4.42	$4.43	$4.25	$4.37	$4.37	3,456,774
2023-09-21	$4.82	$4.89	$4.37	$4.38	$4.38	5,823,497
2023-09-20	$4.97	$5.06	$4.90	$4.92	$4.92	1,592,941
2023-09-19	$4.87	$5.01	$4.87	$4.91	$4.91	1,109,398
2023-09-18	$5.00	$5.00	$4.87	$4.89	$4.89	1,580,816
2023-09-15	$5.01	$5.06	$4.92	$5.02	$5.02	4,384,148
2023-09-14	$4.84	$5.05	$4.83	$5.01	$5.01	2,415,023
2023-09-13	$4.88	$4.94	$4.70	$4.75	$4.75	1,705,526
2023-09-12	$4.93	$4.98	$4.83	$4.88	$4.88	2,929,694
2023-09-11	$5.00	$5.01	$4.77	$4.78	$4.78	2,924,076
2023-09-08	$4.99	$5.00	$4.91	$4.96	$4.96	1,186,602
2023-09-07	$5.01	$5.04	$4.95	$4.97	$4.97	1,613,387
2023-09-06	$4.99	$5.05	$4.87	$5.05	$5.05	1,759,770
2023-09-05	$5.02	$5.08	$4.91	$4.97	$4.97	2,311,945
2023-09-01	$5.05	$5.15	$5.05	$5.10	$5.10	1,110,865
2023-08-31	$5.05	$5.10	$5.00	$5.00	$5.00	2,060,034
2023-08-30	$5.02	$5.04	$4.94	$5.03	$5.03	1,100,549
2023-08-29	$4.82	$5.06	$4.77	$5.04	$5.04	1,607,454
2023-08-28	$4.71	$4.84	$4.69	$4.83	$4.83	1,034,934
2023-08-25	$4.78	$4.82	$4.64	$4.67	$4.67	1,104,336
2023-08-24	$4.72	$4.89	$4.72	$4.74	$4.74	1,350,047
2023-08-23	$4.61	$4.76	$4.55	$4.74	$4.74	959,513
2023-08-22	$4.61	$4.67	$4.56	$4.59	$4.59	971,422
2023-08-21	$4.65	$4.66	$4.54	$4.61	$4.61	1,368,673
2023-08-18	$4.61	$4.65	$4.55	$4.63	$4.63	1,507,001
2023-08-17	$4.70	$4.75	$4.64	$4.65	$4.65	1,419,737
2023-08-16	$4.72	$4.77	$4.67	$4.69	$4.69	1,314,953
2023-08-15	$4.75	$4.76	$4.66	$4.72	$4.72	1,280,836
2023-08-14	$4.83	$4.85	$4.76	$4.81	$4.81	1,273,873
2023-08-11	$4.82	$4.92	$4.79	$4.90	$4.90	986,483
2023-08-10	$4.86	$4.92	$4.79	$4.84	$4.84	1,570,988
2023-08-09	$4.93	$4.96	$4.77	$4.78	$4.78	1,823,012
2023-08-08	$4.94	$4.99	$4.85	$4.96	$4.96	1,177,418
2023-08-07	$4.96	$5.07	$4.96	$5.06	$5.06	1,315,386
2023-08-04	$4.85	$5.01	$4.83	$4.96	$4.96	1,818,659
2023-08-03	$4.80	$4.87	$4.73	$4.84	$4.84	1,587,527
2023-08-02	$4.77	$4.88	$4.73	$4.85	$4.85	1,995,831
2023-08-01	$5.03	$5.05	$4.78	$4.83	$4.83	2,875,087
2023-07-31	$5.00	$5.10	$5.00	$5.05	$5.05	1,858,636
2023-07-28	$4.91	$5.02	$4.88	$4.99	$4.99	1,764,147
2023-07-27	$4.95	$5.03	$4.81	$4.81	$4.81	1,635,293
2023-07-26	$4.69	$5.00	$4.67	$4.91	$4.91	4,085,610
2023-07-25	$4.60	$4.64	$4.50	$4.50	$4.50	2,048,285
2023-07-24	$4.61	$4.78	$4.61	$4.65	$4.65	2,053,017
2023-07-21	$4.78	$4.79	$4.59	$4.63	$4.63	2,279,841
2023-07-20	$4.93	$4.98	$4.69	$4.73	$4.73	2,089,323
2023-07-19	$4.72	$4.94	$4.72	$4.92	$4.92	2,802,404
2023-07-18	$4.57	$4.81	$4.57	$4.66	$4.66	2,065,540
2023-07-17	$4.62	$4.64	$4.55	$4.55	$4.55	1,413,134
2023-07-14	$4.68	$4.69	$4.59	$4.63	$4.63	1,467,794
2023-07-13	$4.61	$4.70	$4.58	$4.70	$4.70	1,354,027
2023-07-12	$4.78	$4.84	$4.59	$4.59	$4.59	3,067,923
2023-07-11	$4.65	$4.72	$4.59	$4.71	$4.71	1,200,802
2023-07-10	$4.60	$4.68	$4.55	$4.60	$4.60	1,787,184
2023-07-07	$4.45	$4.72	$4.45	$4.65	$4.65	2,318,528
2023-07-06	$4.44	$4.49	$4.32	$4.47	$4.47	2,518,028
2023-07-05	$4.67	$4.70	$4.51	$4.51	$4.51	3,132,209
2023-07-03	$4.71	$4.90	$4.70	$4.89	$4.69	2,956,165
2023-06-30	$4.72	$4.77	$4.59	$4.65	$4.46	4,348,067
2023-06-29	$4.57	$4.67	$4.52	$4.66	$4.47	2,268,537
2023-06-28	$4.66	$4.66	$4.46	$4.55	$4.37	4,006,264
2023-06-27	$4.46	$4.69	$4.39	$4.64	$4.45	6,527,415
2023-06-26	$4.12	$4.46	$4.12	$4.45	$4.27	2,959,394
2023-06-23	$4.20	$4.26	$4.09	$4.10	$3.93	3,567,600
2023-06-22	$4.36	$4.39	$4.17	$4.28	$4.11	2,690,317
2023-06-21	$4.40	$4.44	$4.31	$4.38	$4.20	1,558,800
2023-06-20	$4.48	$4.52	$4.36	$4.42	$4.24	2,505,196
2023-06-16	$4.50	$4.54	$4.42	$4.53	$4.35	5,614,710
2023-06-15	$4.40	$4.48	$4.32	$4.48	$4.30	1,676,424
2023-06-14	$4.52	$4.61	$4.39	$4.42	$4.24	2,290,674
2023-06-13	$4.43	$4.57	$4.41	$4.46	$4.28	2,331,949
2023-06-12	$4.46	$4.57	$4.40	$4.43	$4.25	2,054,708
2023-06-09	$4.49	$4.49	$4.38	$4.43	$4.25	3,511,595
2023-06-08	$4.54	$4.55	$4.39	$4.49	$4.31	3,634,909
2023-06-07	$4.35	$4.66	$4.35	$4.55	$4.37	4,654,999
2023-06-06	$4.03	$4.32	$4.01	$4.27	$4.10	2,848,244
2023-06-05	$4.08	$4.11	$3.98	$4.04	$3.88	2,273,897
2023-06-02	$3.95	$4.14	$3.93	$4.11	$3.94	2,877,528
2023-06-01	$3.92	$3.94	$3.76	$3.86	$3.70	3,944,612
2023-05-31	$3.84	$3.92	$3.80	$3.90	$3.74	2,671,834
2023-05-30	$3.75	$3.90	$3.74	$3.88	$3.72	2,408,722
2023-05-26	$3.71	$3.72	$3.65	$3.71	$3.56	2,664,935
2023-05-25	$3.72	$3.72	$3.59	$3.69	$3.54	2,241,015
2023-05-24	$3.83	$3.85	$3.66	$3.72	$3.57	2,535,083
2023-05-23	$3.73	$4.03	$3.73	$3.83	$3.68	2,659,572
2023-05-22	$3.67	$3.74	$3.60	$3.71	$3.56	3,501,408
2023-05-19	$3.71	$3.75	$3.62	$3.65	$3.50	2,812,771
2023-05-18	$3.61	$3.69	$3.57	$3.65	$3.50	2,892,887
2023-05-17	$3.48	$3.67	$3.45	$3.64	$3.49	2,606,211
2023-05-16	$3.60	$3.60	$3.45	$3.45	$3.31	3,014,019
2023-05-15	$3.60	$3.65	$3.52	$3.58	$3.44	3,785,054
2023-05-12	$3.78	$3.80	$3.56	$3.62	$3.62	2,323,742
2023-05-11	$3.72	$3.78	$3.66	$3.75	$3.75	2,330,209
2023-05-10	$3.84	$3.86	$3.73	$3.78	$3.78	2,615,271
2023-05-09	$3.75	$3.87	$3.64	$3.76	$3.76	3,889,845
2023-05-08	$3.90	$3.91	$3.76	$3.81	$3.81	2,521,946
2023-05-05	$3.63	$3.87	$3.63	$3.86	$3.86	4,149,156
2023-05-04	$3.54	$3.61	$3.42	$3.60	$3.60	3,744,259
2023-05-03	$3.74	$3.77	$3.62	$3.63	$3.63	5,458,851
2023-05-02	$3.85	$3.85	$3.64	$3.74	$3.74	3,500,915
2023-05-01	$3.92	$3.98	$3.85	$3.85	$3.85	2,066,181
2023-04-28	$3.85	$4.10	$3.85	$3.93	$3.93	2,386,852
2023-04-27	$3.80	$3.91	$3.71	$3.87	$3.87	2,366,398
2023-04-26	$3.80	$3.91	$3.74	$3.79	$3.79	3,044,075
2023-04-25	$3.95	$4.01	$3.81	$3.84	$3.84	3,052,363
2023-04-24	$3.97	$4.07	$3.94	$4.01	$4.01	3,070,449
2023-04-21	$4.19	$4.19	$3.94	$3.98	$3.98	3,538,045
2023-04-20	$4.45	$4.50	$4.11	$4.16	$4.16	3,805,734
2023-04-19	$4.14	$4.43	$4.10	$4.42	$4.42	2,940,767
2023-04-18	$4.25	$4.26	$4.11	$4.16	$4.16	1,925,731
2023-04-17	$4.05	$4.28	$4.01	$4.27	$4.27	3,259,186
2023-04-14	$4.13	$4.21	$3.99	$4.05	$4.05	2,778,266
2023-04-13	$4.17	$4.20	$4.06	$4.12	$4.12	2,315,601
2023-04-12	$4.35	$4.38	$4.14	$4.15	$4.15	2,457,914
2023-04-11	$4.30	$4.38	$4.25	$4.32	$4.32	2,082,985
2023-04-10	$4.30	$4.40	$4.16	$4.29	$4.29	3,568,679
2023-04-06	$4.30	$4.36	$4.26	$4.33	$4.33	1,744,617
2023-04-05	$4.32	$4.39	$4.22	$4.29	$4.29	2,247,445
2023-04-04	$4.41	$4.48	$4.22	$4.32	$4.32	3,581,815
2023-04-03	$4.75	$4.85	$4.56	$4.61	$4.42	3,995,113
2023-03-31	$4.64	$4.74	$4.54	$4.73	$4.73	4,907,057
2023-03-30	$4.58	$4.65	$4.50	$4.55	$4.55	2,639,146
2023-03-29	$4.48	$4.56	$4.42	$4.50	$4.50	4,597,605
2023-03-28	$4.28	$4.42	$4.23	$4.35	$4.35	2,597,923
2023-03-27	$4.39	$4.42	$4.29	$4.31	$4.31	5,158,615
2023-03-24	$4.08	$4.28	$3.97	$4.26	$4.26	5,355,734
2023-03-23	$4.44	$4.52	$4.11	$4.13	$4.13	5,156,477
2023-03-22	$4.66	$4.67	$4.41	$4.44	$4.44	3,003,554
2023-03-21	$4.58	$4.78	$4.55	$4.71	$4.71	3,655,192
2023-03-20	$4.46	$4.61	$4.42	$4.48	$4.48	3,891,496
2023-03-17	$4.66	$4.71	$4.34	$4.44	$4.44	7,567,536
2023-03-16	$4.92	$4.93	$4.56	$4.72	$4.72	5,911,329
2023-03-15	$4.90	$5.06	$4.76	$4.99	$4.99	4,439,539
2023-03-14	$5.33	$5.36	$4.95	$5.01	$5.01	3,995,496
2023-03-13	$5.14	$5.28	$5.04	$5.16	$5.16	3,760,284
2023-03-10	$5.47	$5.48	$5.14	$5.23	$5.23	3,485,960
2023-03-09	$5.57	$5.62	$5.49	$5.49	$5.49	2,815,815
2023-03-08	$5.65	$5.67	$5.55	$5.61	$5.61	1,663,579
2023-03-07	$5.82	$5.85	$5.58	$5.66	$5.66	2,397,002
2023-03-06	$5.92	$5.97	$5.82	$5.83	$5.83	1,629,522
2023-03-03	$5.90	$5.93	$5.80	$5.88	$5.88	2,025,764
2023-03-02	$5.79	$5.88	$5.71	$5.88	$5.88	1,937,710
2023-03-01	$5.86	$5.88	$5.76	$5.86	$5.86	1,895,003
2023-02-28	$6.00	$6.04	$5.87	$5.89	$5.89	3,548,833
2023-02-27	$6.13	$6.18	$5.95	$5.98	$5.98	1,446,038
2023-02-24	$6.11	$6.12	$5.98	$6.08	$6.08	1,758,887
2023-02-23	$6.24	$6.28	$6.09	$6.22	$6.22	1,625,585
2023-02-22	$6.22	$6.32	$6.16	$6.22	$6.22	1,832,551
2023-02-21	$6.43	$6.47	$6.22	$6.25	$6.25	1,387,941
2023-02-17	$6.59	$6.59	$6.42	$6.49	$6.49	1,297,650
2023-02-16	$6.66	$6.69	$6.53	$6.58	$6.58	1,738,476
2023-02-15	$6.59	$6.72	$6.57	$6.71	$6.71	1,527,326
2023-02-14	$6.65	$6.73	$6.56	$6.63	$6.63	1,728,210
2023-02-13	$6.59	$6.74	$6.56	$6.65	$6.65	1,238,213
2023-02-10	$6.53	$6.65	$6.51	$6.63	$6.63	1,187,623
2023-02-09	$6.81	$6.87	$6.52	$6.54	$6.54	2,272,469
2023-02-08	$6.74	$6.82	$6.70	$6.75	$6.75	1,326,545
2023-02-07	$6.70	$6.89	$6.61	$6.76	$6.76	1,979,220
2023-02-06	$6.80	$6.85	$6.62	$6.74	$6.74	1,755,323
2023-02-03	$7.00	$7.09	$6.84	$6.91	$6.91	3,429,519
2023-02-02	$6.88	$7.25	$6.71	$7.08	$7.08	4,795,743
2023-02-01	$6.51	$6.60	$6.34	$6.47	$6.47	2,531,041
2023-01-31	$6.38	$6.59	$6.32	$6.56	$6.56	5,866,477
2023-01-30	$6.35	$6.43	$6.31	$6.34	$6.34	2,211,084
2023-01-27	$6.18	$6.46	$6.18	$6.45	$6.45	1,784,252
2023-01-26	$6.18	$6.23	$6.11	$6.17	$6.17	2,335,953
2023-01-25	$6.17	$6.19	$6.05	$6.17	$6.17	1,942,670
2023-01-24	$6.30	$6.30	$6.15	$6.23	$6.23	1,217,887
2023-01-23	$6.32	$6.41	$6.21	$6.25	$6.25	1,483,922
2023-01-20	$6.36	$6.36	$6.11	$6.30	$6.30	2,529,754
2023-01-19	$6.39	$6.44	$6.31	$6.32	$6.32	1,418,361
2023-01-18	$6.56	$6.60	$6.36	$6.43	$6.43	1,518,353
2023-01-17	$6.59	$6.64	$6.47	$6.51	$6.51	1,475,313
2023-01-13	$6.49	$6.64	$6.45	$6.55	$6.55	1,122,789
2023-01-12	$6.39	$6.57	$6.33	$6.57	$6.57	1,776,041
2023-01-11	$6.15	$6.38	$6.13	$6.34	$6.34	2,291,288
2023-01-10	$6.02	$6.14	$5.94	$6.12	$6.12	2,036,983
2023-01-09	$6.16	$6.21	$5.97	$6.00	$6.00	1,947,451
2023-01-06	$6.10	$6.21	$6.02	$6.19	$6.19	1,395,799
2023-01-05	$6.13	$6.14	$5.98	$6.07	$6.07	2,284,886
2023-01-04	$6.19	$6.27	$6.09	$6.19	$6.19	2,687,230
2023-01-03	$6.26	$6.40	$6.17	$6.29	$6.10	2,902,453
2022-12-30	$6.14	$6.26	$6.06	$6.15	$5.97	1,785,466
2022-12-29	$6.10	$6.23	$6.06	$6.21	$6.21	1,735,199
2022-12-28	$6.35	$6.37	$5.98	$6.04	$6.04	2,692,685
2022-12-27	$6.23	$6.34	$6.15	$6.32	$6.32	2,263,934
2022-12-23	$6.13	$6.23	$6.09	$6.21	$6.21	1,375,320
2022-12-22	$6.06	$6.18	$5.96	$6.18	$6.18	1,767,789
2022-12-21	$6.24	$6.25	$6.11	$6.11	$6.11	1,429,440
2022-12-20	$6.14	$6.26	$6.11	$6.17	$6.17	1,418,993
2022-12-19	$6.18	$6.22	$6.11	$6.18	$6.18	2,193,688
2022-12-16	$6.39	$6.39	$6.05	$6.16	$6.16	5,456,313
2022-12-15	$6.33	$6.61	$6.27	$6.50	$6.50	6,561,141
2022-12-14	$6.39	$6.62	$6.39	$6.41	$6.41	3,196,018
2022-12-13	$6.55	$6.62	$6.32	$6.52	$6.52	3,421,620
2022-12-12	$6.34	$6.38	$6.18	$6.28	$6.28	2,138,436
2022-12-09	$6.26	$6.35	$6.23	$6.31	$6.31	3,610,193
2022-12-08	$6.30	$6.32	$6.25	$6.30	$6.30	2,759,410
2022-12-07	$6.25	$6.36	$6.10	$6.25	$6.25	2,907,892
2022-12-06	$6.44	$6.48	$6.22	$6.25	$6.25	2,489,754
2022-12-05	$6.66	$6.68	$6.43	$6.46	$6.46	1,586,190
2022-12-02	$6.70	$6.78	$6.64	$6.74	$6.74	1,187,726
2022-12-01	$7.00	$7.12	$6.71	$6.76	$6.76	1,792,336
2022-11-30	$6.75	$6.92	$6.63	$6.91	$6.91	2,162,843
2022-11-29	$6.59	$6.84	$6.58	$6.78	$6.78	1,878,405
2022-11-28	$6.66	$6.70	$6.51	$6.60	$6.60	1,740,149
2022-11-25	$6.50	$6.72	$6.50	$6.72	$6.72	716,148
2022-11-23	$6.50	$6.59	$6.43	$6.50	$6.50	1,307,204
2022-11-22	$6.50	$6.64	$6.45	$6.53	$6.53	2,003,176
2022-11-21	$6.44	$6.48	$6.36	$6.45	$6.45	1,115,963
2022-11-18	$6.49	$6.52	$6.35	$6.48	$6.48	2,715,940
2022-11-17	$6.31	$6.39	$6.24	$6.36	$6.36	1,768,008
2022-11-16	$6.65	$6.65	$6.41	$6.42	$6.42	1,683,476
2022-11-15	$6.71	$6.83	$6.58	$6.64	$6.64	2,516,854
2022-11-14	$6.84	$6.85	$6.59	$6.60	$6.60	1,730,335
2022-11-11	$6.85	$7.00	$6.78	$6.89	$6.89	1,844,587
2022-11-10	$6.57	$6.79	$6.56	$6.79	$6.79	5,687,269
2022-11-09	$6.40	$6.49	$6.30	$6.30	$6.30	1,778,276
2022-11-08	$6.56	$6.57	$6.43	$6.47	$6.47	2,566,748
2022-11-07	$6.75	$6.81	$6.48	$6.54	$6.54	1,566,824
2022-11-04	$6.61	$6.70	$6.52	$6.68	$6.68	1,331,390
2022-11-03	$6.44	$6.55	$6.28	$6.49	$6.49	1,612,530
2022-11-02	$6.59	$6.75	$6.47	$6.53	$6.53	2,503,611
2022-11-01	$6.63	$6.69	$6.52	$6.64	$6.64	1,703,543
2022-10-31	$6.55	$6.59	$6.46	$6.56	$6.56	1,595,450
2022-10-28	$6.44	$6.63	$6.42	$6.61	$6.61	2,207,500
2022-10-27	$6.52	$6.60	$6.41	$6.45	$6.45	1,703,020
2022-10-26	$6.49	$6.51	$6.30	$6.46	$6.46	2,726,095
2022-10-25	$6.24	$6.55	$6.20	$6.45	$6.45	2,180,669
2022-10-24	$6.29	$6.36	$6.20	$6.25	$6.25	2,252,800
2022-10-21	$6.47	$6.56	$6.25	$6.31	$6.31	3,293,786
2022-10-20	$6.13	$6.22	$6.02	$6.14	$6.14	2,890,875
2022-10-19	$6.23	$6.29	$6.00	$6.09	$6.09	3,895,472
2022-10-18	$6.61	$6.66	$6.27	$6.32	$6.32	5,360,486
2022-10-17	$6.41	$6.60	$6.37	$6.50	$6.50	3,646,973
2022-10-14	$6.39	$6.54	$6.22	$6.24	$6.24	3,701,630
2022-10-13	$6.10	$6.41	$5.95	$6.36	$6.36	3,595,246
2022-10-12	$6.17	$6.26	$6.05	$6.21	$6.21	2,381,346
2022-10-11	$6.10	$6.23	$6.01	$6.16	$6.16	2,423,662
2022-10-10	$6.16	$6.20	$6.05	$6.09	$6.09	2,979,041
2022-10-07	$6.28	$6.31	$6.05	$6.14	$6.14	3,632,979
2022-10-06	$6.42	$6.47	$6.23	$6.37	$6.37	2,542,926
2022-10-05	$6.88	$6.88	$6.34	$6.49	$6.49	2,978,986
2022-10-04	$6.99	$7.18	$6.96	$7.16	$6.96	2,487,452
2022-10-03	$6.89	$6.96	$6.72	$6.87	$6.67	1,772,232
2022-09-30	$6.76	$6.83	$6.70	$6.75	$6.56	2,997,056
2022-09-29	$6.95	$6.96	$6.69	$6.72	$6.53	2,588,426
2022-09-28	$6.84	$7.14	$6.74	$7.06	$6.86	2,041,202
2022-09-27	$7.00	$7.02	$6.69	$6.77	$6.58	2,448,986
2022-09-26	$7.42	$7.44	$6.90	$6.90	$6.70	3,028,471
2022-09-23	$7.55	$7.58	$7.25	$7.50	$7.50	2,492,331
2022-09-22	$7.69	$7.72	$7.53	$7.68	$7.68	1,829,342
2022-09-21	$8.09	$8.11	$7.69	$7.70	$7.70	1,846,107
2022-09-20	$8.08	$8.10	$7.93	$8.01	$8.01	1,344,740
2022-09-19	$8.17	$8.27	$8.13	$8.15	$8.15	1,442,633
2022-09-16	$8.09	$8.29	$8.00	$8.29	$8.29	3,881,027
2022-09-15	$8.20	$8.33	$8.09	$8.14	$8.14	1,406,080
2022-09-14	$8.41	$8.49	$8.15	$8.24	$8.24	2,383,571
2022-09-13	$8.40	$8.44	$8.15	$8.19	$8.19	1,062,727
2022-09-12	$8.51	$8.61	$8.46	$8.59	$8.59	1,515,017
2022-09-09	$8.41	$8.46	$8.35	$8.39	$8.39	1,161,565
2022-09-08	$8.16	$8.39	$8.08	$8.28	$8.28	1,342,997
2022-09-07	$8.04	$8.24	$8.03	$8.21	$8.21	1,446,843
2022-09-06	$8.01	$8.05	$7.82	$8.03	$8.03	1,461,819
2022-09-02	$8.13	$8.19	$7.93	$7.98	$7.98	1,497,459
2022-09-01	$8.02	$8.06	$7.85	$8.01	$8.01	2,113,452
2022-08-31	$8.10	$8.19	$7.98	$8.03	$8.03	2,166,983
2022-08-30	$8.13	$8.17	$8.00	$8.03	$8.03	1,574,634
2022-08-29	$8.04	$8.18	$7.96	$8.11	$8.11	1,915,134
2022-08-26	$8.28	$8.32	$8.06	$8.07	$8.07	1,119,594
2022-08-25	$8.21	$8.40	$8.20	$8.31	$8.31	887,780
2022-08-24	$8.40	$8.40	$8.13	$8.20	$8.20	1,933,492
2022-08-23	$8.35	$8.54	$8.35	$8.39	$8.39	1,394,610
2022-08-22	$8.56	$8.56	$8.28	$8.32	$8.32	1,163,215
2022-08-19	$8.74	$8.76	$8.59	$8.66	$8.66	1,526,802
2022-08-18	$8.70	$8.91	$8.68	$8.81	$8.81	2,821,254
2022-08-17	$8.75	$8.79	$8.63	$8.66	$8.66	1,289,209
2022-08-16	$8.77	$8.93	$8.69	$8.89	$8.89	1,995,480
2022-08-15	$8.82	$8.86	$8.72	$8.75	$8.75	1,939,344
2022-08-12	$8.88	$8.95	$8.79	$8.85	$8.85	2,337,519
2022-08-11	$8.79	$9.00	$8.75	$8.81	$8.81	2,489,430
2022-08-10	$8.54	$8.73	$8.50	$8.68	$8.68	2,727,118
2022-08-09	$8.52	$8.56	$8.29	$8.41	$8.41	2,356,465
2022-08-08	$8.62	$8.79	$8.49	$8.53	$8.53	1,578,023
2022-08-05	$8.51	$8.61	$8.40	$8.52	$8.52	1,571,372
2022-08-04	$8.80	$8.81	$8.52	$8.54	$8.54	1,710,894
2022-08-03	$8.96	$9.06	$8.75	$8.76	$8.76	2,054,199
2022-08-02	$9.24	$9.26	$8.95	$8.96	$8.96	1,484,469
2022-08-01	$9.28	$9.33	$9.16	$9.28	$9.28	1,656,352
2022-07-29	$9.25	$9.43	$9.19	$9.35	$9.35	1,247,005
2022-07-28	$9.21	$9.28	$9.12	$9.22	$9.22	2,312,533
2022-07-27	$9.15	$9.21	$9.03	$9.15	$9.15	2,151,700
2022-07-26	$9.53	$9.69	$9.13	$9.17	$9.17	1,860,492
2022-07-25	$9.47	$9.61	$9.40	$9.53	$9.53	1,202,709
2022-07-22	$9.38	$9.48	$9.30	$9.42	$9.42	1,567,784
2022-07-21	$9.37	$9.39	$9.15	$9.32	$9.32	1,574,251
2022-07-20	$9.48	$9.60	$9.42	$9.51	$9.51	1,271,714
2022-07-19	$9.23	$9.52	$9.20	$9.51	$9.51	938,814
2022-07-18	$9.19	$9.31	$9.11	$9.14	$9.14	955,928
2022-07-15	$9.13	$9.18	$9.02	$9.13	$9.13	1,968,032
2022-07-14	$8.85	$9.00	$8.85	$8.97	$8.97	855,972
2022-07-13	$9.19	$9.21	$9.01	$9.07	$9.07	1,115,800
2022-07-12	$9.02	$9.27	$9.02	$9.22	$9.22	1,107,916
2022-07-11	$9.20	$9.25	$8.98	$9.05	$9.05	990,147
2022-07-08	$9.41	$9.44	$9.21	$9.23	$9.23	1,051,138
2022-07-07	$9.46	$9.56	$9.40	$9.45	$9.45	1,366,312
2022-07-06	$9.57	$9.67	$9.36	$9.38	$9.38	1,211,311
2022-07-05	$9.46	$9.60	$9.23	$9.59	$9.59	1,669,154
2022-07-01	$9.64	$9.80	$9.58	$9.74	$9.55	1,224,612
2022-06-30	$9.60	$9.79	$9.45	$9.64	$9.45	1,573,231
2022-06-29	$9.89	$9.89	$9.68	$9.78	$9.59	1,668,280
2022-06-28	$10.00	$10.16	$9.85	$9.86	$9.67	2,360,649
2022-06-27	$9.89	$10.00	$9.79	$9.87	$9.68	2,060,129
2022-06-24	$9.64	$9.94	$9.61	$9.83	$9.64	2,169,945
2022-06-23	$9.45	$9.57	$9.38	$9.54	$9.35	1,429,605
2022-06-22	$9.37	$9.66	$9.36	$9.52	$9.34	1,106,091
2022-06-21	$9.61	$9.73	$9.48	$9.53	$9.34	1,508,878
2022-06-17	$9.35	$9.58	$9.31	$9.51	$9.33	1,977,558
2022-06-16	$9.49	$9.49	$9.23	$9.27	$9.09	1,425,970
2022-06-15	$9.60	$9.88	$9.53	$9.73	$9.54	1,813,619
2022-06-14	$9.61	$9.71	$9.36	$9.51	$9.33	1,595,985
2022-06-13	$10.09	$10.11	$9.58	$9.63	$9.44	2,203,766
2022-06-10	$10.34	$10.44	$10.25	$10.35	$10.15	1,560,217
2022-06-09	$10.75	$10.77	$10.47	$10.47	$10.27	1,544,537
2022-06-08	$10.94	$10.97	$10.71	$10.80	$10.59	1,568,009
2022-06-07	$10.74	$11.07	$10.68	$11.06	$10.85	1,723,722
2022-06-06	$10.98	$10.98	$10.74	$10.84	$10.63	1,609,786
2022-06-03	$10.96	$11.01	$10.80	$10.85	$10.64	948,010
2022-06-02	$10.97	$11.07	$10.81	$11.05	$10.84	713,400
2022-06-01	$11.23	$11.23	$10.76	$10.99	$10.78	1,222,264
2022-05-31	$11.12	$11.22	$11.04	$11.15	$10.93	2,095,917
2022-05-27	$11.03	$11.27	$10.99	$11.24	$11.02	1,296,872
2022-05-26	$11.07	$11.13	$10.96	$10.97	$10.76	1,326,995
2022-05-25	$10.90	$11.04	$10.82	$10.94	$10.73	914,429
2022-05-24	$10.82	$10.89	$10.50	$10.87	$10.66	1,091,248
2022-05-23	$10.85	$10.91	$10.63	$10.80	$10.59	1,051,354
2022-05-20	$10.70	$10.82	$10.45	$10.68	$10.47	1,578,571
2022-05-19	$10.91	$11.03	$10.64	$10.64	$10.43	1,797,687
2022-05-18	$11.22	$11.31	$10.90	$10.99	$10.78	1,717,691
2022-05-17	$10.92	$11.27	$10.87	$11.24	$11.02	1,220,434
2022-05-16	$10.88	$10.92	$10.68	$10.82	$10.61	1,349,049
2022-05-13	$10.76	$10.85	$10.62	$10.82	$10.61	1,901,758
2022-05-12	$10.55	$10.78	$10.43	$10.72	$10.51	1,969,599
2022-05-11	$10.79	$10.94	$10.46	$10.49	$10.29	2,153,667
2022-05-10	$11.17	$11.27	$10.58	$10.74	$10.53	1,855,831
2022-05-09	$11.30	$11.32	$11.02	$11.09	$10.87	1,607,614
2022-05-06	$11.48	$11.55	$11.29	$11.41	$11.19	1,181,358
2022-05-05	$11.79	$11.84	$11.44	$11.56	$11.34	1,575,390
2022-05-04	$11.72	$11.95	$11.52	$11.89	$11.66	1,698,356
2022-05-03	$11.44	$11.76	$11.40	$11.69	$11.46	1,371,718
2022-05-02	$11.74	$11.85	$11.24	$11.47	$11.25	2,144,184
2022-04-29	$12.18	$12.23	$11.63	$11.67	$11.44	1,976,365
2022-04-28	$12.30	$12.39	$12.09	$12.29	$12.05	1,569,391
2022-04-27	$12.34	$12.42	$12.16	$12.16	$11.92	1,501,567
2022-04-26	$12.44	$12.61	$12.34	$12.34	$12.10	1,093,348
2022-04-25	$12.53	$12.63	$12.26	$12.58	$12.34	2,266,841
2022-04-22	$12.88	$12.89	$12.63	$12.64	$12.39	1,336,157
2022-04-21	$13.10	$13.17	$12.85	$12.92	$12.67	1,410,723
2022-04-20	$12.89	$13.05	$12.84	$12.91	$12.66	1,814,987
2022-04-19	$12.70	$12.92	$12.70	$12.84	$12.59	1,421,138
2022-04-18	$12.71	$12.81	$12.56	$12.64	$12.39	1,174,731
2022-04-14	$12.83	$12.97	$12.73	$12.73	$12.48	1,000,867
2022-04-13	$12.64	$12.83	$12.61	$12.80	$12.55	1,708,892
2022-04-12	$12.73	$12.82	$12.52	$12.60	$12.36	1,544,854
2022-04-11	$12.82	$12.94	$12.64	$12.68	$12.43	1,841,143
2022-04-08	$12.74	$12.89	$12.59	$12.80	$12.55	1,385,938
2022-04-07	$13.09	$13.09	$12.49	$12.73	$12.48	2,269,089
2022-04-06	$13.17	$13.27	$13.05	$13.07	$12.82	2,473,104
2022-04-05	$13.65	$13.85	$13.19	$13.19	$12.93	1,797,336
2022-04-04	$14.15	$14.16	$13.72	$13.89	$13.43	1,604,334
2022-04-01	$14.16	$14.27	$14.06	$14.15	$13.68	2,979,171
2022-03-31	$14.37	$14.55	$14.14	$14.14	$13.67	1,556,805
2022-03-30	$14.45	$14.47	$14.29	$14.37	$13.89	1,540,876
2022-03-29	$14.18	$14.52	$14.14	$14.46	$13.98	1,668,285
2022-03-28	$13.99	$14.08	$13.83	$14.07	$13.60	1,172,847
2022-03-25	$13.81	$14.00	$13.80	$14.00	$13.53	1,298,438
2022-03-24	$13.55	$13.77	$13.46	$13.76	$13.30	1,560,388
2022-03-23	$13.68	$13.72	$13.48	$13.50	$13.05	1,445,326
2022-03-22	$13.69	$13.87	$13.56	$13.71	$13.25	1,799,715
2022-03-21	$13.55	$13.75	$13.48	$13.59	$13.14	1,729,895
2022-03-18	$13.62	$13.69	$13.42	$13.53	$13.08	1,888,119
2022-03-17	$13.35	$13.66	$13.28	$13.62	$13.17	1,716,649
2022-03-16	$13.38	$13.47	$13.10	$13.44	$12.99	2,306,609
2022-03-15	$13.36	$13.49	$13.09	$13.22	$12.78	1,219,899
2022-03-14	$13.47	$13.51	$13.22	$13.28	$12.84	1,053,014
2022-03-11	$13.50	$13.72	$13.32	$13.33	$12.89	1,505,793
2022-03-10	$13.37	$13.53	$13.28	$13.48	$13.03	1,043,926
2022-03-09	$13.66	$13.78	$13.58	$13.60	$13.15	1,354,971
2022-03-08	$13.35	$13.63	$13.31	$13.43	$12.98	1,682,022
2022-03-07	$13.60	$13.74	$13.32	$13.35	$12.90	1,379,213
2022-03-04	$13.47	$13.62	$13.36	$13.60	$13.15	990,067
2022-03-03	$13.59	$13.65	$13.35	$13.65	$13.19	1,253,560
2022-03-02	$13.17	$13.53	$13.12	$13.48	$13.03	1,378,734
2022-03-01	$13.31	$13.44	$12.98	$13.16	$12.72	2,376,583
2022-02-28	$13.16	$13.46	$13.08	$13.33	$12.89	1,906,029
2022-02-25	$12.94	$13.38	$12.94	$13.38	$12.93	1,999,258
2022-02-24	$12.68	$12.85	$12.36	$12.82	$12.39	2,415,600
2022-02-23	$13.38	$13.48	$12.87	$12.90	$12.47	1,224,594
2022-02-22	$13.41	$13.42	$13.14	$13.28	$12.84	1,071,479
2022-02-18	$13.51	$13.63	$13.41	$13.43	$12.98	1,646,344
2022-02-17	$13.57	$13.68	$13.44	$13.49	$13.04	2,075,173
2022-02-16	$13.50	$13.72	$13.50	$13.69	$13.23	2,514,590
2022-02-15	$13.26	$13.58	$13.26	$13.45	$13.00	1,273,762
2022-02-14	$13.30	$13.37	$13.05	$13.18	$12.74	1,624,346
2022-02-11	$13.18	$13.52	$13.11	$13.28	$12.84	1,888,015
2022-02-10	$13.06	$13.40	$12.99	$13.09	$12.65	1,756,047
2022-02-09	$13.02	$13.20	$13.01	$13.19	$12.75	1,736,358
2022-02-08	$13.14	$13.16	$12.82	$12.91	$12.48	2,143,249
2022-02-07	$12.98	$13.17	$12.92	$13.06	$12.62	1,802,599
2022-02-04	$12.93	$13.11	$12.70	$12.98	$12.55	1,573,832
2022-02-03	$13.43	$13.51	$12.92	$13.00	$12.57	1,561,576
2022-02-02	$13.02	$13.35	$13.02	$13.24	$12.80	3,284,456
2022-02-01	$12.85	$13.12	$12.79	$13.06	$12.62	1,497,290
2022-01-31	$12.71	$12.88	$12.60	$12.86	$12.43	2,246,817
2022-01-28	$12.50	$12.83	$12.23	$12.83	$12.40	2,195,716
2022-01-27	$12.90	$13.11	$12.46	$12.57	$12.15	1,314,061
2022-01-26	$13.10	$13.32	$12.78	$12.86	$12.43	1,774,752
2022-01-25	$12.78	$13.09	$12.54	$12.99	$12.56	1,871,160
2022-01-24	$12.90	$13.05	$12.51	$12.98	$12.55	2,408,308
2022-01-21	$13.36	$13.48	$13.11	$13.14	$12.70	1,677,046
2022-01-20	$13.60	$13.80	$13.41	$13.42	$12.97	1,753,789
2022-01-19	$14.03	$14.06	$13.63	$13.65	$13.19	1,401,681
2022-01-18	$14.02	$14.27	$14.00	$14.02	$13.55	1,464,714
2022-01-14	$14.27	$14.36	$14.13	$14.31	$13.83	1,482,604
2022-01-13	$14.20	$14.45	$14.13	$14.36	$13.88	1,170,069
2022-01-12	$14.36	$14.40	$14.19	$14.19	$13.72	2,186,874
2022-01-11	$14.65	$14.65	$14.24	$14.41	$13.93	2,060,163
2022-01-10	$14.69	$14.77	$14.55	$14.58	$14.09	3,468,954
2022-01-07	$14.33	$14.88	$14.29	$14.69	$14.20	3,361,902
2022-01-06	$14.30	$14.42	$14.19	$14.38	$13.90	1,590,455
2022-01-05	$14.29	$14.53	$14.10	$14.17	$13.70	2,274,102
2022-01-04	$13.90	$14.39	$13.90	$14.37	$13.89	2,402,679
2022-01-03	$13.52	$14.04	$13.47	$14.02	$13.38	1,882,640
2021-12-31	$13.50	$13.62	$13.42	$13.42	$12.80	1,991,316
2021-12-30	$13.49	$13.72	$13.44	$13.52	$12.90	2,537,261
2021-12-29	$13.59	$13.59	$13.42	$13.50	$12.88	1,076,123
2021-12-28	$13.50	$13.67	$13.44	$13.57	$12.95	856,896
2021-12-27	$13.51	$13.62	$13.33	$13.59	$12.97	823,619
2021-12-23	$13.54	$13.60	$13.46	$13.52	$12.90	578,263
2021-12-22	$13.36	$13.57	$13.31	$13.46	$12.84	922,557
2021-12-21	$13.17	$13.60	$13.17	$13.43	$12.81	1,030,496
2021-12-20	$13.27	$13.27	$12.80	$13.04	$12.44	1,598,941
2021-12-17	$13.50	$13.64	$13.20	$13.40	$12.78	4,691,655
2021-12-16	$13.62	$13.81	$13.47	$13.55	$12.93	1,914,757
2021-12-15	$13.27	$13.58	$13.07	$13.56	$12.94	2,286,657
2021-12-14	$13.23	$13.48	$13.16	$13.19	$12.58	2,449,439
2021-12-13	$13.39	$13.43	$13.06	$13.30	$12.69	1,387,043
2021-12-10	$13.75	$13.77	$13.45	$13.48	$12.86	1,427,801
2021-12-09	$13.73	$13.78	$13.62	$13.66	$13.03	1,294,764
2021-12-08	$13.68	$14.03	$13.65	$13.91	$13.27	1,395,469
2021-12-07	$13.83	$13.83	$13.59	$13.65	$13.02	1,843,091
2021-12-06	$13.47	$13.93	$13.41	$13.72	$13.09	1,297,948
2021-12-03	$13.34	$13.48	$13.15	$13.26	$12.65	1,435,093
2021-12-02	$12.87	$13.39	$12.83	$13.27	$12.66	1,532,393
2021-12-01	$13.19	$13.52	$12.75	$12.75	$12.16	1,930,778
2021-11-30	$13.19	$13.25	$12.81	$12.85	$12.26	3,474,227
2021-11-29	$13.69	$13.71	$13.33	$13.36	$12.75	1,521,762
2021-11-26	$13.75	$13.77	$13.33	$13.61	$12.98	1,158,846
2021-11-24	$14.27	$14.45	$14.19	$14.41	$13.75	1,337,317
2021-11-23	$14.29	$14.47	$14.13	$14.31	$13.65	2,458,376
2021-11-22	$14.16	$14.40	$14.06	$14.26	$13.60	1,460,282
2021-11-19	$14.29	$14.30	$14.11	$14.15	$13.50	1,142,219
2021-11-18	$14.24	$14.43	$14.24	$14.42	$13.76	1,171,759
2021-11-17	$14.40	$14.40	$13.93	$14.24	$13.59	1,456,756
2021-11-16	$14.66	$14.67	$14.31	$14.45	$13.79	1,209,260
2021-11-15	$14.32	$14.66	$14.26	$14.66	$13.99	1,607,810
2021-11-12	$14.23	$14.34	$14.12	$14.24	$13.59	1,544,765
2021-11-11	$14.07	$14.27	$13.98	$14.27	$13.61	797,694
2021-11-10	$13.92	$14.17	$13.92	$14.08	$13.43	726,643
2021-11-09	$13.95	$14.09	$13.87	$13.96	$13.32	794,926
2021-11-08	$14.17	$14.19	$13.91	$13.97	$13.33	1,027,515
2021-11-05	$13.83	$14.18	$13.79	$14.16	$13.51	1,019,400
2021-11-04	$13.94	$14.01	$13.57	$13.65	$13.02	879,790
2021-11-03	$13.46	$14.08	$13.44	$13.92	$13.28	1,309,193
2021-11-02	$13.74	$13.74	$13.40	$13.43	$12.81	1,100,977
2021-11-01	$13.25	$13.72	$13.22	$13.67	$13.04	1,957,317
2021-10-29	$13.32	$13.39	$13.17	$13.25	$12.64	1,950,444
2021-10-28	$13.18	$13.38	$13.11	$13.34	$12.73	1,321,602
2021-10-27	$13.51	$13.54	$13.19	$13.19	$12.58	1,695,950
2021-10-26	$13.57	$13.91	$13.49	$13.53	$12.91	1,636,530
2021-10-25	$13.82	$13.87	$13.63	$13.86	$13.22	2,457,871
2021-10-22	$13.93	$14.02	$13.82	$13.84	$13.20	659,106
2021-10-21	$14.20	$14.23	$13.83	$13.90	$13.26	842,367
2021-10-20	$13.82	$14.19	$13.78	$14.19	$13.54	974,062
2021-10-19	$14.01	$14.01	$13.82	$13.86	$13.22	979,997
2021-10-18	$13.99	$14.14	$13.91	$13.94	$13.30	1,169,833
2021-10-15	$14.31	$14.31	$14.06	$14.07	$13.42	1,105,170
2021-10-14	$14.13	$14.17	$14.05	$14.08	$13.43	661,129
2021-10-13	$14.08	$14.11	$13.86	$14.02	$13.38	846,825
2021-10-12	$14.00	$14.23	$13.90	$14.12	$13.47	1,250,402
2021-10-11	$13.70	$13.96	$13.65	$13.95	$13.31	1,405,163
2021-10-08	$13.62	$13.84	$13.60	$13.65	$13.02	1,116,052
2021-10-07	$13.62	$13.85	$13.58	$13.65	$13.02	1,178,904
2021-10-06	$13.36	$13.61	$13.20	$13.57	$12.95	1,638,554
2021-10-05	$13.74	$13.83	$13.46	$13.50	$12.88	2,225,627
2021-10-04	$13.75	$13.94	$13.75	$13.89	$13.07	1,380,556
2021-10-01	$13.50	$13.85	$13.43	$13.77	$12.95	1,550,182
2021-09-30	$13.77	$13.77	$13.42	$13.42	$12.63	1,352,391
2021-09-29	$13.72	$13.80	$13.61	$13.69	$12.88	2,837,379
2021-09-28	$13.60	$13.74	$13.49	$13.57	$12.77	2,062,594
2021-09-27	$13.62	$13.88	$13.54	$13.58	$12.78	2,138,585
2021-09-24	$13.51	$13.66	$13.49	$13.52	$12.72	1,545,780
2021-09-23	$13.48	$13.65	$13.39	$13.55	$12.75	1,160,679
2021-09-22	$13.30	$13.52	$13.25	$13.42	$12.63	1,300,643
2021-09-21	$13.26	$13.35	$13.20	$13.22	$12.44	1,432,531
2021-09-20	$13.12	$13.21	$12.97	$13.20	$12.42	1,828,591
2021-09-17	$13.43	$13.44	$13.23	$13.28	$12.49	3,426,955
2021-09-16	$13.36	$13.60	$13.33	$13.36	$12.57	1,776,459
2021-09-15	$13.34	$13.50	$13.26	$13.38	$12.59	1,978,221
2021-09-14	$13.60	$13.60	$13.28	$13.35	$12.56	1,366,344
2021-09-13	$13.33	$13.64	$13.28	$13.47	$12.67	1,526,456
2021-09-10	$13.77	$13.79	$13.22	$13.25	$12.47	1,858,580
2021-09-09	$13.94	$14.15	$13.75	$13.75	$12.94	1,845,129
2021-09-08	$13.82	$14.08	$13.77	$14.07	$13.24	2,024,401
2021-09-07	$14.02	$14.03	$13.85	$13.87	$13.05	2,215,143
2021-09-03	$13.99	$14.02	$13.67	$14.00	$13.17	2,476,692
2021-09-02	$14.03	$14.09	$13.93	$14.03	$13.20	1,826,793
2021-09-01	$13.96	$14.15	$13.84	$14.03	$13.20	2,019,709
2021-08-31	$14.00	$14.08	$13.88	$13.88	$13.06	3,101,756
2021-08-30	$14.18	$14.18	$13.90	$14.01	$13.18	1,644,792
2021-08-27	$14.07	$14.32	$14.00	$14.20	$13.36	1,550,411
2021-08-26	$14.04	$14.11	$13.90	$14.00	$13.17	3,191,657
2021-08-25	$13.97	$14.14	$13.81	$14.00	$13.17	2,160,717
2021-08-24	$13.89	$13.97	$13.65	$13.97	$13.14	2,517,986
2021-08-23	$13.54	$13.82	$13.47	$13.80	$12.98	2,288,835
2021-08-20	$13.36	$13.56	$13.17	$13.50	$12.70	2,632,376
2021-08-19	$13.38	$13.55	$13.24	$13.40	$12.61	1,538,181
2021-08-18	$13.61	$13.69	$13.42	$13.45	$12.65	1,824,505
2021-08-17	$13.70	$13.79	$13.47	$13.68	$12.87	1,788,208
2021-08-16	$13.71	$13.88	$13.68	$13.75	$12.94	2,695,954
2021-08-13	$13.66	$13.85	$13.61	$13.80	$12.98	1,073,166
2021-08-12	$13.90	$13.97	$13.59	$13.68	$12.87	1,049,621
2021-08-11	$13.71	$13.87	$13.57	$13.86	$13.04	1,006,905
2021-08-10	$13.75	$13.80	$13.60	$13.65	$12.84	1,039,192
2021-08-09	$13.70	$13.79	$13.60	$13.71	$12.90	1,138,379
2021-08-06	$13.66	$13.85	$13.61	$13.76	$12.95	1,369,829
2021-08-05	$13.39	$13.60	$13.31	$13.52	$12.72	975,838
2021-08-04	$13.49	$13.58	$13.25	$13.26	$12.47	1,196,629
2021-08-03	$13.71	$13.87	$13.40	$13.59	$12.79	1,544,416
2021-08-02	$14.04	$14.32	$13.70	$13.71	$12.90	1,890,046
2021-07-30	$13.98	$14.23	$13.88	$13.96	$13.13	3,875,231
2021-07-29	$14.07	$14.22	$13.96	$13.97	$13.14	1,634,546
2021-07-28	$14.06	$14.17	$13.79	$13.96	$13.13	1,860,990
2021-07-27	$13.88	$14.13	$13.71	$13.96	$13.13	2,883,640
2021-07-26	$14.02	$14.21	$13.92	$14.08	$13.25	1,679,506
2021-07-23	$14.14	$14.19	$13.91	$13.98	$13.15	1,355,491
2021-07-22	$14.35	$14.35	$13.99	$14.03	$13.20	1,758,656
2021-07-21	$14.24	$14.60	$14.22	$14.45	$13.59	2,254,156
2021-07-20	$13.51	$14.27	$13.50	$14.17	$13.33	2,451,631
2021-07-19	$13.70	$13.83	$13.37	$13.50	$12.70	2,494,823
2021-07-16	$14.13	$14.13	$13.94	$13.95	$13.12	1,762,586
2021-07-15	$14.00	$14.16	$13.92	$14.03	$13.20	1,843,589
2021-07-14	$13.99	$14.16	$13.88	$14.05	$13.22	1,943,378
2021-07-13	$14.24	$14.24	$13.88	$13.98	$13.15	1,894,571
2021-07-12	$13.96	$14.23	$13.86	$14.23	$13.39	1,658,457
2021-07-09	$13.74	$13.95	$13.69	$13.95	$13.12	1,810,776
2021-07-08	$13.40	$13.77	$13.21	$13.59	$12.79	2,783,104
2021-07-07	$13.63	$13.73	$13.52	$13.55	$12.75	2,349,354
2021-07-06	$13.76	$13.76	$13.44	$13.71	$12.90	1,710,908
2021-07-02	$13.91	$14.05	$13.80	$13.95	$12.94	2,110,623
2021-07-01	$13.80	$14.06	$13.65	$13.89	$12.89	1,651,145
2021-06-30	$13.67	$13.90	$13.67	$13.71	$12.72	1,737,705
2021-06-29	$13.76	$13.87	$13.70	$13.71	$12.72	1,510,208
2021-06-28	$14.11	$14.13	$13.50	$13.75	$12.76	2,602,221
2021-06-25	$14.18	$14.26	$14.07	$14.15	$13.13	21,002,341
2021-06-24	$14.15	$14.20	$14.05	$14.16	$13.14	1,834,725
2021-06-23	$14.14	$14.22	$14.07	$14.10	$13.08	1,470,725
2021-06-22	$14.46	$14.57	$14.13	$14.13	$13.11	1,461,228
2021-06-21	$14.10	$14.51	$14.08	$14.45	$13.41	1,590,331
2021-06-18	$14.20	$14.26	$14.03	$14.03	$13.02	2,474,643
2021-06-17	$14.45	$14.51	$14.21	$14.31	$13.28	1,609,821
2021-06-16	$14.64	$14.84	$14.48	$14.48	$13.44	2,650,828
2021-06-15	$14.90	$14.98	$14.72	$14.72	$13.66	1,697,440
2021-06-14	$14.99	$15.09	$14.88	$14.93	$13.85	1,248,981
2021-06-11	$14.97	$15.01	$14.88	$14.96	$13.88	1,031,015
2021-06-10	$15.02	$15.10	$14.92	$15.00	$13.92	1,223,092
2021-06-09	$15.08	$15.17	$14.98	$14.99	$13.91	1,493,940
2021-06-08	$14.79	$15.07	$14.78	$15.00	$13.92	1,687,868
2021-06-07	$14.65	$14.92	$14.64	$14.78	$13.71	1,648,354
2021-06-04	$14.69	$14.72	$14.51	$14.59	$13.54	981,750
2021-06-03	$14.73	$14.73	$14.57	$14.67	$13.61	1,271,873
2021-06-02	$14.70	$14.74	$14.49	$14.74	$13.68	1,530,392
2021-06-01	$14.11	$14.58	$14.08	$14.57	$13.52	1,468,561
2021-05-28	$14.15	$14.15	$14.03	$14.06	$13.05	1,130,865
2021-05-27	$14.12	$14.18	$13.98	$14.06	$13.05	1,454,548
2021-05-26	$13.94	$14.15	$13.88	$14.03	$13.02	1,196,478
2021-05-25	$14.15	$14.20	$13.89	$13.90	$12.90	1,892,658
2021-05-24	$14.02	$14.22	$13.91	$14.14	$13.12	990,638
2021-05-21	$13.95	$14.02	$13.86	$13.91	$12.91	1,009,366
2021-05-20	$13.50	$13.91	$13.44	$13.87	$12.87	1,357,170
2021-05-19	$13.58	$13.60	$13.31	$13.55	$12.57	1,516,204
2021-05-18	$13.66	$13.78	$13.53	$13.69	$12.70	1,376,932
2021-05-17	$13.60	$13.67	$13.49	$13.63	$12.65	861,816
2021-05-14	$13.46	$13.63	$13.39	$13.60	$12.62	1,252,172
2021-05-13	$13.19	$13.52	$13.12	$13.42	$12.45	1,464,638
2021-05-12	$13.39	$13.47	$13.17	$13.18	$12.23	1,357,204
2021-05-11	$13.45	$13.46	$13.28	$13.40	$12.43	1,385,149
2021-05-10	$13.83	$13.95	$13.59	$13.59	$12.61	1,367,772
2021-05-07	$13.73	$13.76	$13.60	$13.74	$12.75	1,405,666
2021-05-06	$13.36	$13.76	$13.36	$13.75	$12.76	1,562,746
2021-05-05	$13.75	$13.87	$13.24	$13.36	$12.40	1,467,400
2021-05-04	$13.69	$13.86	$13.63	$13.77	$12.78	1,826,523
2021-05-03	$13.69	$13.85	$13.58	$13.69	$12.70	2,493,697
2021-04-30	$13.57	$13.70	$13.46	$13.53	$12.55	2,496,786
2021-04-29	$13.61	$13.80	$13.50	$13.64	$12.66	1,313,497
2021-04-28	$13.45	$13.58	$13.42	$13.51	$12.54	1,495,611
2021-04-27	$13.46	$13.46	$13.29	$13.45	$12.48	1,209,386
2021-04-26	$13.31	$13.55	$13.31	$13.42	$12.45	2,048,918
2021-04-23	$13.20	$13.29	$13.09	$13.22	$12.27	2,635,046
2021-04-22	$13.36	$13.36	$13.05	$13.12	$12.17	3,066,321
2021-04-21	$13.22	$13.42	$13.12	$13.25	$12.30	2,087,776
2021-04-20	$13.15	$13.33	$13.08	$13.19	$12.24	1,569,949
2021-04-19	$13.21	$13.31	$13.11	$13.26	$12.30	1,378,500
2021-04-16	$13.19	$13.29	$13.08	$13.17	$12.22	1,640,679
2021-04-15	$12.98	$13.13	$12.84	$13.11	$12.17	1,241,072
2021-04-14	$13.08	$13.13	$12.94	$12.95	$12.02	1,945,686
2021-04-13	$12.98	$13.09	$12.82	$13.06	$12.12	2,585,868
2021-04-12	$12.82	$12.97	$12.72	$12.97	$12.04	1,328,387
2021-04-09	$12.82	$12.87	$12.67	$12.72	$11.80	1,375,418
2021-04-08	$12.89	$12.93	$12.66	$12.76	$11.84	1,677,239
2021-04-07	$12.90	$13.02	$12.78	$12.93	$12.00	1,973,415
2021-04-06	$12.89	$13.00	$12.80	$12.87	$11.94	1,875,079
2021-04-05	$13.30	$13.34	$12.91	$13.10	$11.98	2,308,101
2021-04-01	$12.99	$13.21	$12.88	$13.21	$12.08	1,478,362
2021-03-31	$13.15	$13.15	$12.79	$12.91	$11.81	1,811,925
2021-03-30	$13.01	$13.27	$12.92	$13.16	$12.03	1,782,514
2021-03-29	$13.25	$13.39	$12.91	$13.00	$11.89	2,439,830
2021-03-26	$12.98	$13.35	$12.93	$13.29	$12.15	1,436,528
2021-03-25	$12.71	$12.95	$12.45	$12.86	$11.76	1,742,689
2021-03-24	$12.65	$12.98	$12.64	$12.75	$11.66	2,242,194
2021-03-23	$12.85	$12.97	$12.50	$12.60	$11.52	2,378,931
2021-03-22	$13.19	$13.26	$12.78	$12.92	$11.81	2,294,870
2021-03-19	$13.50	$13.69	$13.30	$13.31	$12.17	3,136,895
2021-03-18	$13.73	$13.86	$13.53	$13.58	$12.42	2,640,849
2021-03-17	$13.60	$13.75	$13.47	$13.74	$12.56	1,325,401
2021-03-16	$13.87	$13.92	$13.63	$13.64	$12.47	1,748,098
2021-03-15	$13.96	$14.03	$13.61	$13.92	$12.73	2,528,550
2021-03-12	$13.70	$13.90	$13.62	$13.89	$12.70	1,462,596
2021-03-11	$13.70	$13.91	$13.57	$13.57	$12.41	2,371,516
2021-03-10	$13.40	$13.73	$13.28	$13.70	$12.53	1,853,343
2021-03-09	$13.55	$13.61	$13.28	$13.36	$12.22	2,338,839
2021-03-08	$13.01	$13.59	$12.90	$13.54	$12.38	2,009,170
2021-03-05	$12.82	$12.93	$12.47	$12.93	$11.82	1,573,785
2021-03-04	$12.89	$13.04	$12.45	$12.66	$11.58	2,237,332
2021-03-03	$12.48	$12.96	$12.48	$12.81	$11.71	2,247,194
2021-03-02	$12.45	$12.58	$12.32	$12.45	$11.38	2,227,739
2021-03-01	$12.42	$12.65	$12.42	$12.45	$11.38	1,652,334
2021-02-26	$12.36	$12.49	$12.19	$12.23	$11.18	2,470,960
2021-02-25	$12.66	$12.83	$12.33	$12.40	$11.34	2,196,946
2021-02-24	$12.26	$12.62	$12.21	$12.55	$11.48	1,425,716
2021-02-23	$12.08	$12.30	$12.04	$12.18	$11.14	3,758,334
2021-02-22	$11.82	$12.24	$11.80	$12.10	$11.06	3,639,665
2021-02-19	$11.71	$11.91	$11.63	$11.80	$10.79	1,266,279
2021-02-18	$11.73	$11.85	$11.65	$11.65	$10.65	2,071,821
2021-02-17	$11.82	$11.89	$11.70	$11.84	$10.83	1,332,282
2021-02-16	$12.04	$12.10	$11.83	$11.87	$10.85	2,219,735
2021-02-12	$11.84	$12.06	$11.76	$11.99	$10.96	1,201,474
2021-02-11	$11.81	$12.00	$11.75	$11.89	$10.87	1,434,888
2021-02-10	$11.86	$12.03	$11.74	$11.80	$10.79	1,366,282
2021-02-09	$11.88	$11.98	$11.70	$11.72	$10.72	1,312,574
2021-02-08	$11.54	$11.82	$11.51	$11.80	$10.79	1,377,694
2021-02-05	$11.53	$11.63	$11.43	$11.48	$10.50	1,757,696
2021-02-04	$11.28	$11.60	$11.22	$11.39	$10.42	3,757,157
2021-02-03	$11.01	$11.24	$10.63	$11.18	$10.22	6,177,348
2021-02-02	$11.16	$11.26	$10.97	$11.00	$10.06	2,783,829
2021-02-01	$11.08	$11.15	$10.83	$11.10	$10.15	2,971,832
2021-01-29	$11.19	$11.30	$10.91	$11.00	$10.06	3,365,651
2021-01-28	$11.10	$11.44	$11.06	$11.26	$10.30	2,391,115
2021-01-27	$11.31	$11.56	$10.98	$11.00	$10.06	1,904,382
2021-01-26	$11.50	$11.74	$11.40	$11.43	$10.45	1,637,373
2021-01-25	$11.24	$11.54	$11.05	$11.45	$10.47	1,336,833
2021-01-22	$11.42	$11.45	$11.15	$11.37	$10.40	1,736,312
2021-01-21	$11.88	$11.95	$11.37	$11.52	$10.53	3,115,937
2021-01-20	$11.74	$12.07	$11.74	$11.90	$10.88	1,393,746
2021-01-19	$12.03	$12.04	$11.78	$11.82	$10.81	1,232,904
2021-01-15	$11.83	$12.01	$11.70	$11.90	$10.88	1,330,231
2021-01-14	$11.78	$11.97	$11.68	$11.86	$10.85	983,394
2021-01-13	$11.46	$11.72	$11.40	$11.66	$10.66	1,147,331
2021-01-12	$11.33	$11.53	$11.27	$11.38	$10.41	1,506,565
2021-01-11	$11.35	$11.43	$11.21	$11.31	$10.34	1,228,833
2021-01-08	$11.49	$11.53	$11.31	$11.42	$10.44	1,419,687
2021-01-07	$11.63	$11.63	$11.37	$11.41	$10.43	1,623,291
2021-01-06	$11.34	$11.66	$11.34	$11.61	$10.62	2,462,413
2021-01-05	$11.36	$11.47	$11.21	$11.27	$10.31	1,333,806
2021-01-04	$12.00	$12.05	$11.46	$11.49	$10.33	1,482,918
2020-12-31	$11.62	$11.95	$11.56	$11.91	$10.71	1,369,609
2020-12-30	$11.70	$11.92	$11.62	$11.69	$10.51	1,256,799
2020-12-29	$11.89	$11.97	$11.55	$11.71	$10.53	1,927,025
2020-12-28	$11.79	$11.94	$11.75	$11.84	$10.65	909,865
2020-12-24	$11.80	$11.85	$11.56	$11.76	$10.58	527,818
2020-12-23	$11.90	$11.96	$11.71	$11.75	$10.57	1,246,932
2020-12-22	$11.73	$11.82	$11.63	$11.77	$10.58	1,433,112
2020-12-21	$11.52	$11.71	$11.42	$11.69	$10.51	1,102,775
2020-12-18	$12.25	$12.30	$11.73	$11.77	$10.58	3,429,499
2020-12-17	$12.12	$12.36	$12.02	$12.27	$11.03	1,818,110
2020-12-16	$12.26	$12.39	$12.05	$12.12	$10.90	1,435,950
2020-12-15	$11.86	$12.25	$11.76	$12.25	$11.02	1,231,848
2020-12-14	$11.89	$11.97	$11.65	$11.78	$10.59	3,216,125
2020-12-11	$11.54	$11.66	$11.39	$11.46	$10.31	841,502
2020-12-10	$11.64	$11.73	$11.56	$11.63	$10.46	831,387
2020-12-09	$11.69	$11.75	$11.53	$11.69	$10.51	1,155,058
2020-12-08	$11.60	$11.74	$11.54	$11.58	$10.41	2,086,615
2020-12-07	$11.82	$11.90	$11.66	$11.72	$10.54	2,373,650
2020-12-04	$11.70	$12.08	$11.61	$11.87	$10.67	2,508,395
2020-12-03	$11.46	$11.65	$11.43	$11.60	$10.43	833,130
2020-12-02	$11.31	$11.49	$11.23	$11.41	$10.26	741,614
2020-12-01	$11.34	$11.61	$11.20	$11.38	$10.23	1,524,100
2020-11-30	$11.31	$11.59	$11.13	$11.13	$10.01	1,962,390
2020-11-27	$11.70	$11.70	$11.45	$11.49	$10.33	588,070
2020-11-25	$11.77	$11.77	$11.44	$11.61	$10.44	2,593,600
2020-11-24	$11.55	$12.02	$11.53	$11.65	$10.48	2,578,128
2020-11-23	$11.15	$11.51	$11.02	$11.27	$10.13	1,816,465
2020-11-20	$10.79	$11.03	$10.69	$10.99	$9.88	1,142,595
2020-11-19	$10.78	$10.95	$10.61	$10.79	$9.70	1,851,095
2020-11-18	$11.30	$11.36	$10.84	$10.86	$9.77	1,599,952
2020-11-17	$11.05	$11.35	$11.03	$11.27	$10.13	1,857,609
2020-11-16	$11.22	$11.34	$11.06	$11.15	$10.03	4,550,739
2020-11-13	$10.14	$10.80	$10.14	$10.75	$9.67	3,449,054
2020-11-12	$9.97	$10.38	$9.88	$10.08	$9.06	3,120,800
2020-11-11	$10.16	$10.16	$9.86	$10.10	$9.08	1,631,662
2020-11-10	$9.75	$10.20	$9.72	$10.14	$9.12	2,323,267
2020-11-09	$9.38	$10.14	$9.38	$9.70	$8.72	3,624,713
2020-11-06	$9.08	$9.16	$8.58	$8.61	$7.74	1,131,527
2020-11-05	$8.97	$9.21	$8.91	$9.02	$8.11	1,438,354
2020-11-04	$9.23	$9.23	$8.85	$8.88	$7.99	1,453,767
2020-11-03	$9.15	$9.27	$8.98	$9.22	$8.29	1,421,906
2020-11-02	$8.87	$9.04	$8.79	$9.04	$8.13	1,958,080
2020-10-30	$8.78	$8.88	$8.64	$8.76	$7.88	2,874,691
2020-10-29	$8.71	$8.94	$8.55	$8.79	$7.90	3,807,609
2020-10-28	$8.89	$9.11	$8.75	$8.77	$7.89	2,396,265
2020-10-27	$9.36	$9.48	$9.12	$9.12	$8.20	3,046,666
2020-10-26	$9.80	$9.82	$9.34	$9.41	$8.46	2,006,605
2020-10-23	$9.95	$9.96	$9.77	$9.88	$8.88	3,758,189
2020-10-22	$9.81	$10.16	$9.55	$9.94	$8.94	2,367,815
2020-10-21	$9.99	$10.03	$9.80	$9.82	$8.83	2,068,292
2020-10-20	$10.09	$10.21	$10.01	$10.03	$9.02	1,029,173
2020-10-19	$10.24	$10.25	$9.96	$9.97	$8.97	1,191,536
2020-10-16	$10.32	$10.33	$10.06	$10.21	$9.18	2,139,413
2020-10-15	$10.00	$10.36	$10.00	$10.27	$9.24	1,375,965
2020-10-14	$10.27	$10.33	$10.08	$10.16	$9.14	1,955,763
2020-10-13	$10.49	$10.61	$10.23	$10.31	$9.27	1,380,746
2020-10-12	$10.53	$10.77	$10.52	$10.59	$9.52	2,354,911
2020-10-09	$10.98	$11.01	$10.63	$10.67	$9.60	1,931,582
2020-10-08	$10.73	$10.94	$10.65	$10.92	$9.82	1,304,429
2020-10-07	$10.76	$10.88	$10.55	$10.66	$9.59	1,796,313
2020-10-06	$10.80	$10.91	$10.61	$10.70	$9.62	2,123,504
2020-10-05	$10.92	$11.02	$10.73	$10.93	$9.66	1,814,304
2020-10-02	$10.28	$10.90	$10.21	$10.82	$9.56	1,616,478
2020-10-01	$10.37	$10.53	$10.30	$10.52	$9.30	1,668,500
2020-09-30	$10.28	$10.59	$10.21	$10.34	$9.14	2,350,472
2020-09-29	$10.32	$10.40	$10.13	$10.26	$9.07	1,747,445
2020-09-28	$10.19	$10.53	$10.16	$10.37	$9.16	1,297,490
2020-09-25	$9.72	$9.98	$9.68	$9.95	$8.79	1,701,133
2020-09-24	$9.61	$9.99	$9.54	$9.76	$8.62	2,614,936
2020-09-23	$10.01	$10.19	$9.63	$9.65	$8.53	1,584,564
2020-09-22	$10.09	$10.29	$10.02	$10.05	$8.88	1,981,326
2020-09-21	$10.19	$10.22	$9.83	$10.03	$8.86	2,264,864
2020-09-18	$10.94	$10.99	$10.34	$10.40	$9.19	5,510,148
2020-09-17	$11.12	$11.29	$10.92	$11.03	$9.75	1,967,075
2020-09-16	$10.97	$11.24	$10.78	$11.14	$9.84	3,159,181
2020-09-15	$10.72	$11.12	$10.72	$10.98	$9.70	1,259,367
2020-09-14	$10.40	$10.79	$10.32	$10.76	$9.51	2,119,418
2020-09-11	$10.60	$10.60	$10.29	$10.31	$9.11	3,066,872
2020-09-10	$10.79	$10.89	$10.56	$10.57	$9.34	1,247,570
2020-09-09	$11.04	$11.16	$10.77	$10.82	$9.56	828,922
2020-09-08	$11.07	$11.13	$10.78	$10.94	$9.67	1,384,903
2020-09-04	$11.29	$11.37	$10.85	$11.20	$9.90	1,241,118
2020-09-03	$11.20	$11.59	$11.16	$11.22	$9.91	843,885
2020-09-02	$10.86	$11.17	$10.77	$11.15	$9.85	2,829,755
2020-09-01	$11.06	$11.06	$10.80	$10.88	$9.61	2,857,776
2020-08-31	$11.38	$11.39	$11.06	$11.13	$9.83	1,501,498
2020-08-28	$11.49	$11.55	$11.25	$11.40	$10.07	1,229,900
2020-08-27	$11.19	$11.51	$11.17	$11.44	$10.11	2,034,757
2020-08-26	$11.30	$11.39	$11.09	$11.17	$9.87	1,392,011
2020-08-25	$11.31	$11.46	$11.17	$11.30	$9.98	1,180,470
2020-08-24	$10.88	$11.31	$10.79	$11.26	$9.95	1,849,599
2020-08-21	$10.90	$10.98	$10.77	$10.85	$9.59	637,792
2020-08-20	$10.65	$11.04	$10.64	$10.90	$9.63	565,220
2020-08-19	$10.98	$11.07	$10.75	$10.76	$9.51	880,300
2020-08-18	$11.19	$11.19	$10.84	$10.96	$9.68	656,179
2020-08-17	$11.23	$11.28	$11.03	$11.16	$9.86	949,793
2020-08-14	$11.20	$11.40	$11.15	$11.25	$9.94	694,874
2020-08-13	$11.45	$11.55	$11.23	$11.24	$9.93	661,955
2020-08-12	$11.62	$11.70	$11.40	$11.52	$10.18	557,104
2020-08-11	$11.94	$12.01	$11.40	$11.47	$10.13	1,429,928
2020-08-10	$11.55	$11.91	$11.55	$11.75	$10.38	1,905,087
2020-08-07	$11.15	$11.51	$11.08	$11.51	$10.17	1,371,984
2020-08-06	$11.07	$11.34	$11.05	$11.25	$9.94	1,457,055
2020-08-05	$11.16	$11.20	$10.92	$11.13	$9.83	1,330,470
2020-08-04	$10.70	$11.05	$10.70	$11.02	$9.74	1,498,223
2020-08-03	$10.79	$10.79	$10.53	$10.72	$9.47	1,377,801
2020-07-31	$10.80	$10.85	$10.57	$10.83	$9.57	1,928,353
2020-07-30	$10.93	$11.01	$10.82	$10.85	$9.59	1,130,500
2020-07-29	$11.25	$11.31	$10.96	$11.12	$9.83	2,479,345
2020-07-28	$10.67	$11.20	$10.67	$11.15	$9.85	1,220,679
2020-07-27	$10.60	$10.80	$10.37	$10.74	$9.49	2,678,260
2020-07-24	$11.10	$11.15	$10.61	$10.66	$9.42	3,561,235
2020-07-23	$10.96	$11.16	$10.78	$11.04	$9.75	3,696,287
2020-07-22	$10.37	$10.86	$10.37	$10.85	$9.59	2,349,804
2020-07-21	$10.37	$10.64	$10.33	$10.51	$9.29	3,022,052
2020-07-20	$10.55	$10.59	$10.11	$10.29	$9.09	2,996,961
2020-07-17	$10.48	$10.71	$10.36	$10.66	$9.42	2,591,771
2020-07-16	$10.67	$10.69	$10.34	$10.44	$9.22	2,929,919
2020-07-15	$10.85	$11.01	$10.62	$10.78	$9.53	3,466,015
2020-07-14	$10.66	$10.95	$10.58	$10.75	$9.50	2,413,055
2020-07-13	$10.55	$10.84	$10.35	$10.67	$9.43	2,135,749
2020-07-10	$9.95	$10.47	$9.95	$10.45	$9.23	2,625,512
2020-07-09	$10.12	$10.12	$9.76	$9.98	$8.82	2,606,149
2020-07-08	$10.15	$10.35	$10.10	$10.19	$9.00	2,031,646
2020-07-07	$10.58	$10.67	$10.16	$10.24	$9.05	2,797,967
2020-07-06	$11.16	$11.31	$10.82	$10.99	$9.53	3,479,449
2020-07-02	$10.97	$11.10	$10.65	$10.84	$9.40	2,402,130
2020-07-01	$10.90	$11.07	$10.60	$10.74	$9.32	4,101,035
2020-06-30	$11.19	$11.31	$10.77	$10.89	$9.45	7,130,642
2020-06-29	$11.00	$11.42	$10.84	$11.26	$9.77	40,575,859
2020-06-26	$10.75	$11.13	$10.68	$10.83	$9.39	9,428,097
2020-06-25	$10.56	$11.01	$10.25	$10.83	$9.39	12,022,077
2020-06-24	$10.22	$10.26	$9.57	$9.86	$8.55	1,410,336
2020-06-23	$10.78	$10.84	$10.38	$10.39	$9.01	2,067,829
2020-06-22	$10.31	$10.64	$10.05	$10.61	$9.20	1,610,550
2020-06-19	$10.59	$10.61	$10.26	$10.36	$8.99	4,903,145
2020-06-18	$10.50	$10.73	$10.29	$10.48	$9.09	1,861,590
2020-06-17	$11.23	$11.35	$10.68	$10.73	$9.31	1,487,670
2020-06-16	$11.25	$11.55	$11.11	$11.21	$9.72	2,778,708
2020-06-15	$10.23	$10.75	$10.14	$10.70	$9.28	1,714,304
2020-06-12	$10.81	$10.81	$10.29	$10.75	$9.33	2,077,953
2020-06-11	$10.50	$10.73	$10.16	$10.25	$8.89	1,775,577
2020-06-10	$11.86	$11.96	$11.24	$11.26	$9.77	2,288,153
2020-06-09	$11.76	$12.17	$11.56	$11.98	$10.39	2,001,318
2020-06-08	$11.69	$12.24	$11.69	$12.20	$10.58	2,164,445
2020-06-05	$11.77	$12.06	$11.28	$11.47	$9.95	3,348,089
2020-06-04	$10.94	$11.13	$10.46	$11.12	$9.65	2,127,785
2020-06-03	$10.46	$11.21	$10.46	$10.97	$9.52	1,730,417
2020-06-02	$10.12	$10.35	$10.05	$10.23	$8.87	2,491,529
2020-06-01	$9.67	$10.16	$9.60	$9.97	$8.65	1,055,709
2020-05-29	$9.91	$10.06	$9.48	$9.65	$8.37	2,223,575
2020-05-28	$10.42	$10.48	$10.00	$10.09	$8.75	1,807,652
2020-05-27	$10.56	$10.66	$10.12	$10.30	$8.94	1,810,905
2020-05-26	$9.76	$10.26	$9.74	$10.24	$8.88	2,320,792
2020-05-22	$9.57	$9.57	$9.15	$9.22	$8.00	840,085
2020-05-21	$9.40	$9.76	$9.33	$9.50	$8.24	1,307,558
2020-05-20	$9.25	$9.46	$9.13	$9.45	$8.20	2,159,706
2020-05-19	$9.18	$9.34	$8.97	$9.09	$7.89	1,891,966
2020-05-18	$8.80	$9.34	$8.79	$9.23	$8.01	1,814,472
2020-05-15	$8.68	$8.72	$8.43	$8.57	$7.43	2,366,949
2020-05-14	$8.20	$8.94	$7.89	$8.84	$7.67	3,979,253
2020-05-13	$9.00	$9.03	$8.35	$8.41	$7.30	4,958,113
2020-05-12	$9.99	$10.03	$9.07	$9.10	$7.89	3,007,748
2020-05-11	$10.22	$10.29	$9.82	$9.94	$8.62	1,870,360
2020-05-08	$10.34	$10.50	$10.19	$10.38	$9.00	1,927,944
2020-05-07	$10.17	$10.36	$10.03	$10.15	$8.80	2,110,763
2020-05-06	$10.27	$10.31	$9.78	$9.92	$8.61	4,096,054
2020-05-05	$10.43	$10.64	$10.05	$10.17	$8.82	3,712,705
2020-05-04	$10.40	$10.50	$10.22	$10.35	$8.98	1,104,110
2020-05-01	$10.83	$10.89	$10.47	$10.58	$9.18	1,717,185
2020-04-30	$11.07	$11.29	$10.74	$11.16	$9.68	1,680,354
2020-04-29	$11.08	$11.56	$10.93	$11.35	$9.85	2,495,982
2020-04-28	$10.64	$10.96	$10.61	$10.73	$9.31	1,804,953
2020-04-27	$10.04	$10.44	$9.94	$10.33	$8.96	1,502,758
2020-04-24	$9.85	$10.09	$9.75	$9.92	$8.61	2,192,980
2020-04-23	$9.55	$10.07	$9.35	$9.74	$8.45	3,160,492
2020-04-22	$9.59	$9.80	$9.36	$9.74	$8.45	1,403,648
2020-04-21	$9.76	$10.03	$9.38	$9.38	$8.14	2,065,272
2020-04-20	$10.41	$10.57	$10.06	$10.07	$8.74	1,300,881
2020-04-17	$10.82	$10.92	$10.47	$10.57	$9.17	1,589,018
2020-04-16	$11.05	$11.05	$10.39	$10.41	$9.03	1,533,754
2020-04-15	$10.91	$11.21	$10.59	$11.00	$9.54	1,467,999
2020-04-14	$11.67	$11.78	$11.32	$11.35	$9.85	1,142,710
2020-04-13	$11.34	$11.43	$11.06	$11.29	$9.79	1,251,929
2020-04-09	$11.03	$11.57	$10.67	$11.49	$9.97	1,513,213
2020-04-08	$10.31	$10.78	$10.11	$10.68	$9.26	1,039,917
2020-04-07	$9.97	$10.77	$9.84	$10.12	$8.78	2,890,302
2020-04-06	$9.51	$9.89	$9.28	$9.75	$8.46	1,997,189
2020-04-03	$9.30	$9.32	$8.62	$9.17	$7.80	2,322,905
2020-04-02	$9.27	$9.78	$9.07	$9.41	$8.01	1,793,443
2020-04-01	$9.94	$9.94	$9.14	$9.43	$8.02	1,765,219
2020-03-31	$10.23	$10.74	$9.87	$10.52	$8.95	3,208,961
2020-03-30	$10.47	$10.47	$9.80	$10.27	$8.74	1,713,617
2020-03-27	$9.87	$10.63	$9.81	$10.37	$8.82	2,472,936
2020-03-26	$9.54	$10.35	$9.31	$10.26	$8.73	3,489,882
2020-03-25	$8.78	$10.06	$8.70	$9.42	$8.02	4,014,006
2020-03-24	$8.26	$8.85	$8.26	$8.72	$7.42	3,853,002
2020-03-23	$8.12	$8.15	$7.48	$7.85	$6.68	2,932,756
2020-03-20	$9.03	$9.26	$8.04	$8.22	$6.99	3,767,574
2020-03-19	$8.95	$9.81	$8.44	$8.94	$7.61	3,997,368
2020-03-18	$9.73	$10.37	$8.84	$9.09	$7.73	2,558,393
2020-03-17	$10.01	$10.62	$9.74	$10.36	$8.82	2,582,732
2020-03-16	$10.16	$10.81	$9.78	$9.78	$8.32	1,819,121
2020-03-13	$11.30	$11.71	$10.58	$11.70	$9.96	2,832,938
2020-03-12	$11.47	$11.47	$10.40	$10.62	$9.04	2,381,848
2020-03-11	$12.88	$12.98	$12.30	$12.35	$10.51	2,851,469
2020-03-10	$13.34	$13.36	$12.50	$13.20	$11.23	1,432,192
2020-03-09	$13.33	$13.54	$12.86	$12.98	$11.04	1,530,689
2020-03-06	$14.27	$14.38	$13.87	$14.31	$12.18	1,409,414
2020-03-05	$14.41	$14.71	$14.31	$14.66	$12.47	2,255,097
2020-03-04	$14.47	$14.72	$14.37	$14.69	$12.50	1,190,669
2020-03-03	$14.18	$14.62	$13.99	$14.21	$12.09	2,032,242
2020-03-02	$13.65	$14.19	$13.51	$14.16	$12.05	1,687,418
2020-02-28	$13.63	$13.80	$13.09	$13.58	$11.56	4,280,106
2020-02-27	$14.72	$14.72	$13.88	$13.88	$11.81	2,498,462
2020-02-26	$15.34	$15.40	$14.93	$14.93	$12.70	1,212,853
2020-02-25	$15.80	$15.80	$15.25	$15.31	$13.03	1,891,424
2020-02-24	$15.64	$15.91	$15.61	$15.76	$13.41	1,284,590
2020-02-21	$15.98	$16.05	$15.86	$15.87	$13.50	1,054,667
2020-02-20	$15.82	$16.01	$15.79	$15.98	$13.60	1,692,449
2020-02-19	$16.24	$16.25	$15.79	$15.80	$13.44	1,254,578
2020-02-18	$16.18	$16.24	$16.07	$16.24	$13.82	1,083,277
2020-02-14	$15.98	$16.18	$15.98	$16.18	$13.77	1,958,196
2020-02-13	$15.88	$16.02	$15.88	$15.95	$13.57	854,711
2020-02-12	$15.91	$15.99	$15.83	$15.90	$13.53	2,538,600
2020-02-11	$15.91	$16.01	$15.82	$15.88	$13.51	2,537,509
2020-02-10	$15.99	$16.00	$15.86	$15.89	$13.52	893,644
2020-02-07	$15.93	$15.99	$15.85	$15.93	$13.55	875,334
2020-02-06	$15.94	$15.99	$15.84	$15.95	$13.57	1,860,296
2020-02-05	$15.86	$15.95	$15.73	$15.90	$13.53	1,764,567
2020-02-04	$15.69	$15.94	$15.68	$15.86	$13.50	3,153,921
2020-02-03	$15.64	$15.79	$15.62	$15.71	$13.37	2,545,043
2020-01-31	$15.60	$15.66	$15.49	$15.62	$13.29	3,593,574
2020-01-30	$16.08	$16.23	$15.44	$15.59	$13.27	5,965,871
2020-01-29	$16.17	$16.20	$15.96	$16.08	$13.68	1,458,427
2020-01-28	$16.08	$16.13	$16.04	$16.09	$13.69	2,165,004
2020-01-27	$15.98	$16.09	$15.91	$16.08	$13.68	2,519,699
2020-01-24	$15.99	$16.10	$15.95	$16.10	$13.70	1,995,206
2020-01-23	$15.90	$16.06	$15.82	$15.98	$13.60	1,144,571
2020-01-22	$15.99	$16.02	$15.84	$15.91	$13.54	2,929,085
2020-01-21	$15.82	$15.98	$15.78	$15.96	$13.58	1,989,145
2020-01-17	$15.78	$15.90	$15.75	$15.82	$13.46	1,636,823
2020-01-16	$15.71	$15.85	$15.70	$15.76	$13.41	1,224,055
2020-01-15	$15.51	$15.76	$15.51	$15.69	$13.35	1,971,215
2020-01-14	$15.65	$15.65	$15.50	$15.59	$13.27	943,523
2020-01-13	$15.48	$15.68	$15.48	$15.65	$13.32	1,053,214
2020-01-10	$15.50	$15.53	$15.43	$15.47	$13.16	1,572,993
2020-01-09	$15.55	$15.61	$15.45	$15.47	$13.16	1,786,229
2020-01-08	$15.45	$15.58	$15.40	$15.55	$13.23	1,456,331
2020-01-07	$15.60	$15.60	$15.36	$15.46	$13.15	2,983,721
2020-01-06	$15.73	$15.91	$15.66	$15.79	$13.27	2,739,525
2020-01-03	$15.45	$15.79	$15.44	$15.75	$13.24	1,121,732
2020-01-02	$15.80	$15.80	$15.48	$15.54	$13.06	3,412,135
2019-12-31	$15.66	$15.78	$15.58	$15.75	$13.24	1,128,030
2019-12-30	$15.63	$15.71	$15.59	$15.66	$13.16	1,651,638
2019-12-27	$15.80	$15.81	$15.59	$15.63	$13.14	2,426,991
2019-12-26	$15.66	$15.72	$15.60	$15.71	$13.21	1,716,971
2019-12-24	$15.64	$15.69	$15.60	$15.63	$13.14	394,760
2019-12-23	$15.71	$15.71	$15.54	$15.64	$13.15	1,399,639
2019-12-20	$15.57	$15.79	$15.55	$15.67	$13.17	2,762,638
2019-12-19	$15.14	$15.47	$15.13	$15.45	$12.99	2,535,225
2019-12-18	$14.83	$15.19	$14.80	$15.14	$12.73	1,979,509
2019-12-17	$15.11	$15.19	$14.88	$14.90	$12.52	1,803,872
2019-12-16	$14.77	$15.13	$14.75	$15.08	$12.68	2,516,448
2019-12-13	$14.76	$14.79	$14.54	$14.77	$12.42	2,248,588
2019-12-12	$15.01	$15.10	$14.70	$14.70	$12.36	2,777,719
2019-12-11	$15.38	$15.38	$15.03	$15.03	$12.63	1,121,771
2019-12-10	$15.42	$15.47	$15.34	$15.36	$12.91	984,984
2019-12-09	$15.39	$15.45	$15.32	$15.42	$12.96	669,849
2019-12-06	$15.34	$15.48	$15.28	$15.41	$12.95	689,067
2019-12-05	$15.31	$15.37	$15.24	$15.30	$12.86	1,134,536
2019-12-04	$15.27	$15.48	$15.26	$15.29	$12.85	1,074,926
2019-12-03	$15.09	$15.38	$15.09	$15.36	$12.91	1,738,586
2019-12-02	$15.43	$15.45	$15.16	$15.17	$12.75	1,761,404
2019-11-29	$15.62	$15.66	$15.43	$15.43	$12.97	870,775
2019-11-27	$15.48	$15.66	$15.47	$15.65	$13.15	1,832,847
2019-11-26	$15.34	$15.50	$15.30	$15.48	$13.01	1,638,010
2019-11-25	$15.19	$15.38	$15.14	$15.32	$12.88	1,852,509
2019-11-22	$14.95	$15.20	$14.86	$15.14	$12.73	1,628,578
2019-11-21	$15.18	$15.18	$14.89	$14.92	$12.54	1,476,025
2019-11-20	$15.20	$15.31	$15.17	$15.20	$12.78	1,139,322
2019-11-19	$15.34	$15.38	$15.26	$15.26	$12.83	1,067,338
2019-11-18	$15.31	$15.36	$15.25	$15.31	$12.87	1,022,526
2019-11-15	$15.36	$15.40	$15.27	$15.30	$12.86	841,818
2019-11-14	$15.16	$15.37	$15.16	$15.33	$12.89	950,471
2019-11-13	$15.11	$15.25	$15.08	$15.16	$12.74	981,962
2019-11-12	$15.25	$15.31	$15.14	$15.14	$12.73	1,235,650
2019-11-11	$15.27	$15.34	$15.10	$15.26	$12.83	789,376
2019-11-08	$15.14	$15.33	$15.13	$15.25	$12.82	748,896
2019-11-07	$15.24	$15.27	$15.09	$15.18	$12.76	571,991
2019-11-06	$15.23	$15.30	$15.14	$15.21	$12.79	1,546,039
2019-11-05	$15.45	$15.47	$15.21	$15.21	$12.79	1,502,705
2019-11-04	$15.42	$15.58	$15.39	$15.51	$13.04	1,099,258
2019-11-01	$15.33	$15.45	$15.24	$15.45	$12.99	1,102,999
2019-10-31	$15.28	$15.37	$15.18	$15.28	$12.84	1,077,071
2019-10-30	$15.13	$15.32	$15.04	$15.30	$12.86	1,186,842
2019-10-29	$14.99	$15.17	$14.93	$15.06	$12.66	1,712,957
2019-10-28	$14.89	$15.02	$14.81	$14.94	$12.56	1,561,979
2019-10-25	$14.94	$15.00	$14.86	$14.86	$12.49	1,137,172
2019-10-24	$14.96	$15.00	$14.82	$14.94	$12.56	1,823,906
2019-10-23	$14.69	$14.93	$14.69	$14.93	$12.55	1,284,567
2019-10-22	$14.73	$14.77	$14.67	$14.70	$12.36	929,896
2019-10-21	$14.64	$14.70	$14.55	$14.70	$12.36	1,355,830
2019-10-18	$14.60	$14.76	$14.41	$14.59	$12.26	1,813,232
2019-10-17	$14.54	$14.70	$14.52	$14.70	$12.36	955,056
2019-10-16	$14.45	$14.57	$14.43	$14.55	$12.23	873,689
2019-10-15	$14.45	$14.52	$14.38	$14.48	$12.17	1,280,600
2019-10-14	$14.52	$14.52	$14.34	$14.42	$12.12	1,263,708
2019-10-11	$14.46	$14.57	$14.40	$14.48	$12.17	6,328,914
2019-10-10	$14.54	$14.57	$14.36	$14.37	$12.08	1,724,651
2019-10-09	$14.80	$14.81	$14.54	$14.57	$12.25	2,195,937
2019-10-08	$14.72	$14.84	$14.62	$14.72	$12.37	1,122,338
2019-10-07	$14.67	$14.87	$14.67	$14.79	$12.43	1,000,109
2019-10-04	$14.69	$14.79	$14.59	$14.73	$12.38	1,322,960
2019-10-03	$14.60	$14.82	$14.48	$14.65	$12.31	1,841,011
2019-10-02	$14.64	$14.66	$14.49	$14.59	$12.26	915,389
2019-10-01	$15.15	$15.21	$14.82	$14.85	$12.32	1,290,096
2019-09-30	$15.17	$15.25	$15.09	$15.15	$12.57	940,320
2019-09-27	$15.16	$15.19	$15.04	$15.18	$12.60	674,108
2019-09-26	$14.89	$15.12	$14.89	$15.11	$12.54	763,543
2019-09-25	$14.71	$14.93	$14.71	$14.84	$12.31	646,024
2019-09-24	$14.98	$15.02	$14.74	$14.74	$12.23	722,265
2019-09-23	$14.74	$15.03	$14.62	$14.96	$12.41	887,645
2019-09-20	$14.99	$15.07	$14.86	$14.89	$12.36	1,496,619
2019-09-19	$14.93	$15.05	$14.90	$14.96	$12.41	665,421
2019-09-18	$14.94	$14.97	$14.79	$14.90	$12.36	1,164,478
2019-09-17	$14.93	$14.96	$14.79	$14.89	$12.36	652,065
2019-09-16	$14.74	$14.92	$14.66	$14.91	$12.37	661,632
2019-09-13	$14.84	$14.97	$14.71	$14.73	$12.22	1,256,151
2019-09-12	$15.05	$15.07	$14.84	$14.85	$12.32	754,612
2019-09-11	$14.98	$15.02	$14.85	$14.97	$12.42	1,073,017
2019-09-10	$14.65	$15.01	$14.63	$14.97	$12.42	1,830,255
2019-09-09	$14.55	$14.70	$14.43	$14.67	$12.17	1,343,635
2019-09-06	$14.50	$14.55	$14.42	$14.53	$12.06	1,417,944
2019-09-05	$14.56	$14.64	$14.41	$14.47	$12.01	1,579,473
2019-09-04	$14.48	$14.60	$14.42	$14.55	$12.07	1,189,200
2019-09-03	$14.34	$14.52	$14.29	$14.42	$11.97	1,171,230
2019-08-30	$14.27	$14.40	$14.17	$14.35	$11.91	1,656,490
2019-08-29	$14.16	$14.31	$14.15	$14.27	$11.84	1,011,235
2019-08-28	$14.06	$14.18	$14.03	$14.09	$11.69	710,324
2019-08-27	$14.37	$14.46	$14.10	$14.11	$11.71	854,043
2019-08-26	$14.37	$14.40	$14.17	$14.30	$11.87	769,590
2019-08-23	$14.41	$14.55	$14.24	$14.27	$11.84	1,413,541
2019-08-22	$14.38	$14.50	$14.29	$14.46	$12.00	627,424
2019-08-21	$14.45	$14.45	$14.31	$14.36	$11.92	798,457
2019-08-20	$14.46	$14.58	$14.38	$14.40	$11.95	970,606
2019-08-19	$14.50	$14.56	$14.41	$14.46	$12.00	910,070
2019-08-16	$14.18	$14.43	$14.15	$14.39	$11.94	1,196,858
2019-08-15	$14.11	$14.28	$14.09	$14.16	$11.75	1,509,803
2019-08-14	$14.42	$14.42	$14.09	$14.09	$11.69	1,584,610
2019-08-13	$14.43	$14.55	$14.37	$14.51	$12.04	1,088,864
2019-08-12	$14.59	$14.63	$14.45	$14.47	$12.01	1,507,802
2019-08-09	$14.94	$14.94	$14.53	$14.65	$12.16	2,266,991
2019-08-08	$14.67	$15.06	$14.58	$14.91	$12.37	1,806,356
2019-08-07	$14.53	$14.81	$14.41	$14.63	$12.14	2,169,704
2019-08-06	$14.27	$14.60	$14.27	$14.55	$12.07	2,519,872
2019-08-05	$14.46	$14.50	$14.08	$14.26	$11.83	1,774,642
2019-08-02	$14.67	$14.71	$14.55	$14.57	$12.09	1,037,018
2019-08-01	$14.74	$14.90	$14.69	$14.71	$12.21	2,224,781
2019-07-31	$14.82	$14.93	$14.68	$14.75	$12.24	1,435,084
2019-07-30	$14.74	$14.92	$14.74	$14.82	$12.30	952,746
2019-07-29	$14.73	$14.88	$14.70	$14.75	$12.24	1,611,334
2019-07-26	$14.60	$14.73	$14.57	$14.70	$12.20	827,146
2019-07-25	$14.76	$14.77	$14.54	$14.58	$12.10	1,365,644
2019-07-24	$14.49	$14.84	$14.46	$14.77	$12.26	2,673,529
2019-07-23	$14.19	$14.55	$14.19	$14.50	$12.03	1,525,362
2019-07-22	$14.37	$14.42	$14.26	$14.32	$11.88	842,145
2019-07-19	$14.57	$14.64	$14.35	$14.35	$11.91	1,069,755
2019-07-18	$14.44	$14.65	$14.35	$14.59	$12.11	859,126
2019-07-17	$14.45	$14.50	$14.35	$14.46	$12.00	1,229,080
2019-07-16	$14.46	$14.52	$14.37	$14.44	$11.98	1,448,636
2019-07-15	$14.63	$14.67	$14.47	$14.50	$12.03	1,192,686
2019-07-12	$14.60	$14.72	$14.59	$14.61	$12.12	946,793
2019-07-11	$14.78	$14.82	$14.55	$14.61	$12.12	1,362,758
2019-07-10	$14.81	$14.90	$14.72	$14.79	$12.27	1,047,107
2019-07-09	$14.72	$14.80	$14.63	$14.75	$12.24	743,587
2019-07-08	$14.60	$14.75	$14.53	$14.71	$12.21	835,555
2019-07-05	$14.42	$14.61	$14.29	$14.56	$12.08	739,793
2019-07-03	$14.53	$14.60	$14.47	$14.55	$12.07	527,040
2019-07-02	$14.44	$14.68	$14.41	$14.63	$11.98	858,753
2019-07-01	$14.47	$14.47	$14.22	$14.41	$11.80	1,171,846
2019-06-28	$14.33	$14.55	$14.32	$14.32	$11.73	2,460,475
2019-06-27	$14.26	$14.36	$14.25	$14.31	$11.72	1,214,900
2019-06-26	$14.68	$14.68	$14.19	$14.19	$11.62	1,382,257
2019-06-25	$14.91	$14.97	$14.68	$14.68	$12.02	1,249,479
2019-06-24	$15.12	$15.16	$14.90	$14.93	$12.23	1,078,535
2019-06-21	$15.31	$15.32	$15.04	$15.04	$12.32	1,653,077
2019-06-20	$15.43	$15.47	$15.31	$15.37	$12.59	1,417,364
2019-06-19	$15.28	$15.43	$15.19	$15.32	$12.55	2,251,284
2019-06-18	$15.59	$15.69	$15.28	$15.29	$12.52	1,662,413
2019-06-17	$15.22	$15.51	$15.22	$15.48	$12.68	897,128
2019-06-14	$15.28	$15.35	$15.22	$15.22	$12.47	1,053,336
2019-06-13	$15.28	$15.39	$15.23	$15.35	$12.57	801,096
2019-06-12	$15.30	$15.40	$15.14	$15.24	$12.48	1,576,153
2019-06-11	$15.37	$15.46	$15.23	$15.35	$12.57	2,932,683
2019-06-10	$15.59	$15.59	$15.41	$15.54	$12.73	1,641,448
2019-06-07	$15.70	$15.79	$15.50	$15.59	$12.77	1,835,558
2019-06-06	$15.76	$15.76	$15.43	$15.53	$12.72	1,397,722
2019-06-05	$15.34	$15.76	$15.24	$15.74	$12.89	2,149,765
2019-06-04	$15.03	$15.28	$14.91	$15.25	$12.49	2,352,644
2019-06-03	$15.14	$15.16	$14.94	$14.99	$12.28	1,671,633
2019-05-31	$14.88	$15.16	$14.80	$15.11	$12.38	3,422,282
2019-05-30	$14.99	$15.02	$14.88	$14.92	$12.22	1,298,043
2019-05-29	$14.89	$14.96	$14.77	$14.95	$12.25	3,448,919
2019-05-28	$15.12	$15.14	$14.92	$14.92	$12.22	1,632,935
2019-05-24	$15.06	$15.09	$14.98	$15.04	$12.32	1,277,968
2019-05-23	$14.89	$14.98	$14.80	$14.96	$12.25	1,748,125
2019-05-22	$14.85	$15.02	$14.80	$15.01	$12.29	2,429,697
2019-05-21	$14.70	$14.88	$14.70	$14.86	$12.17	907,527
2019-05-20	$14.85	$14.88	$14.61	$14.69	$12.03	1,728,360
2019-05-17	$14.92	$14.94	$14.80	$14.88	$12.19	1,780,675
2019-05-16	$14.98	$15.08	$14.93	$14.96	$12.25	2,038,494
2019-05-15	$14.95	$15.02	$14.89	$15.00	$12.29	1,837,029
2019-05-14	$14.96	$15.02	$14.89	$14.98	$12.27	665,103
2019-05-13	$14.79	$14.99	$14.79	$14.92	$12.22	950,551
2019-05-10	$14.89	$15.01	$14.78	$15.00	$12.29	4,419,456
2019-05-09	$14.93	$14.95	$14.69	$14.87	$12.18	3,527,298
2019-05-08	$15.07	$15.21	$14.96	$14.98	$12.27	2,143,698
2019-05-07	$15.22	$15.29	$14.94	$15.09	$12.36	1,128,460
2019-05-06	$15.22	$15.41	$15.22	$15.31	$12.54	2,280,778
2019-05-03	$15.26	$15.35	$15.14	$15.34	$12.56	1,317,067
2019-05-02	$15.36	$15.48	$15.16	$15.23	$12.47	1,242,527
2019-05-01	$15.39	$15.56	$15.27	$15.31	$12.54	1,723,226
2019-04-30	$15.18	$15.46	$15.15	$15.39	$12.61	1,847,388
2019-04-29	$15.43	$15.52	$15.17	$15.18	$12.43	1,729,472
2019-04-26	$15.31	$15.51	$15.30	$15.40	$12.61	914,981
2019-04-25	$15.19	$15.38	$15.02	$15.25	$12.49	2,298,689
2019-04-24	$15.58	$15.66	$15.45	$15.47	$12.67	1,145,345
2019-04-23	$15.29	$15.57	$15.24	$15.49	$12.69	1,192,250
2019-04-22	$15.24	$15.29	$15.07	$15.23	$12.47	2,175,562
2019-04-18	$15.21	$15.35	$15.16	$15.25	$12.49	1,158,217
2019-04-17	$15.41	$15.41	$15.16	$15.21	$12.46	1,029,407
2019-04-16	$15.87	$15.96	$15.26	$15.37	$12.59	2,293,518
2019-04-15	$16.10	$16.13	$15.82	$15.85	$12.98	1,946,570
2019-04-12	$16.06	$16.09	$15.86	$16.09	$13.18	960,302
2019-04-11	$15.96	$16.04	$15.84	$15.99	$13.10	603,944
2019-04-10	$15.85	$16.02	$15.85	$15.95	$13.06	1,296,538
2019-04-09	$15.93	$15.96	$15.77	$15.81	$12.95	1,103,099
2019-04-08	$16.03	$16.04	$15.87	$15.95	$13.06	1,125,435
2019-04-05	$15.96	$16.05	$15.89	$16.02	$13.12	1,364,161
2019-04-04	$15.97	$15.98	$15.85	$15.98	$13.09	1,232,772
2019-04-03	$15.96	$16.04	$15.87	$15.94	$13.06	1,260,323
2019-04-02	$16.07	$16.13	$15.89	$16.13	$13.06	1,862,714
2019-04-01	$15.92	$16.08	$15.69	$16.07	$13.01	2,164,620
2019-03-29	$15.91	$15.94	$15.80	$15.86	$12.84	2,141,324
2019-03-28	$15.70	$15.92	$15.65	$15.88	$12.85	838,302
2019-03-27	$15.61	$15.70	$15.55	$15.67	$12.68	947,220
2019-03-26	$15.50	$15.62	$15.43	$15.62	$12.64	1,808,420
2019-03-25	$15.47	$15.50	$15.27	$15.42	$12.48	2,050,193
2019-03-22	$15.59	$15.68	$15.45	$15.46	$12.51	1,179,521
2019-03-21	$15.44	$15.73	$15.41	$15.61	$12.64	1,659,199
2019-03-20	$15.43	$15.61	$15.26	$15.46	$12.51	1,653,368
2019-03-19	$15.56	$15.59	$15.41	$15.45	$12.51	1,101,074
2019-03-18	$15.55	$15.69	$15.49	$15.57	$12.60	598,793
2019-03-15	$15.65	$15.68	$15.52	$15.56	$12.59	1,122,217
2019-03-14	$15.59	$15.64	$15.51	$15.61	$12.64	2,448,984
2019-03-13	$15.68	$15.77	$15.59	$15.61	$12.64	1,052,605
2019-03-12	$15.60	$15.71	$15.53	$15.63	$12.65	1,450,877
2019-03-11	$15.63	$15.69	$15.40	$15.55	$12.59	1,750,736
2019-03-08	$15.46	$15.62	$15.46	$15.57	$12.60	825,170
2019-03-07	$15.57	$15.74	$15.50	$15.52	$12.56	1,144,681
2019-03-06	$15.83	$15.83	$15.56	$15.59	$12.62	1,196,010
2019-03-05	$15.78	$15.86	$15.71	$15.75	$12.75	952,140
2019-03-04	$15.63	$15.80	$15.53	$15.79	$12.78	2,096,896
2019-03-01	$15.76	$15.77	$15.37	$15.57	$12.60	1,328,136
2019-02-28	$15.65	$15.97	$15.54	$15.72	$12.72	2,326,528
2019-02-27	$15.62	$15.70	$15.49	$15.65	$12.67	1,020,491
2019-02-26	$15.82	$15.86	$15.59	$15.63	$12.65	1,698,284
2019-02-25	$15.82	$15.94	$15.65	$15.81	$12.80	1,953,054
2019-02-22	$15.67	$15.94	$15.64	$15.89	$12.86	1,910,584
2019-02-21	$15.78	$15.80	$15.60	$15.61	$12.64	2,273,207
2019-02-20	$16.06	$16.13	$15.79	$15.80	$12.79	1,670,600
2019-02-19	$15.92	$16.18	$15.92	$16.14	$13.06	1,377,269
2019-02-15	$15.86	$16.02	$15.83	$15.97	$12.93	734,248
2019-02-14	$15.78	$15.88	$15.73	$15.81	$12.80	939,646
2019-02-13	$15.96	$16.00	$15.74	$15.79	$12.78	1,533,867
2019-02-12	$15.91	$16.08	$15.82	$15.98	$12.93	2,679,538
2019-02-11	$15.91	$15.96	$15.79	$15.91	$12.88	2,339,188
2019-02-08	$15.76	$15.89	$15.75	$15.89	$12.86	1,250,733
2019-02-07	$15.54	$15.90	$15.48	$15.86	$12.84	3,770,708
2019-02-06	$15.58	$15.60	$15.46	$15.58	$12.61	1,455,946
2019-02-05	$15.41	$15.60	$15.37	$15.55	$12.59	2,192,909
2019-02-04	$15.21	$15.38	$14.99	$15.38	$12.45	2,946,842
2019-02-01	$15.04	$15.13	$14.63	$14.96	$12.11	2,126,343
2019-01-31	$14.78	$15.28	$14.77	$15.05	$12.18	2,525,861
2019-01-30	$15.20	$15.35	$15.13	$15.21	$12.31	2,119,161
2019-01-29	$14.79	$15.17	$14.79	$15.14	$12.25	2,840,038
2019-01-28	$14.86	$14.94	$14.71	$14.86	$12.03	2,156,102
2019-01-25	$14.67	$14.93	$14.67	$14.88	$12.04	2,252,564
2019-01-24	$14.50	$14.72	$14.43	$14.62	$11.83	2,945,015
2019-01-23	$14.30	$14.50	$14.29	$14.50	$11.74	2,754,479
2019-01-22	$14.23	$14.36	$14.16	$14.29	$11.57	3,237,336
2019-01-18	$13.98	$14.26	$13.96	$14.22	$11.51	2,389,423
2019-01-17	$13.80	$13.99	$13.80	$13.94	$11.28	2,649,965
2019-01-16	$13.66	$13.91	$13.63	$13.84	$11.20	2,200,046
2019-01-15	$13.57	$13.67	$13.50	$13.67	$11.06	2,271,281
2019-01-14	$13.80	$13.85	$13.54	$13.60	$11.01	1,802,736
2019-01-11	$13.88	$13.96	$13.80	$13.87	$11.23	1,841,949
2019-01-10	$13.66	$13.96	$13.61	$13.87	$11.23	1,928,321
2019-01-09	$13.57	$13.71	$13.41	$13.69	$11.08	2,923,290
2019-01-08	$13.15	$13.64	$13.06	$13.49	$10.92	2,845,938
2019-01-07	$13.05	$13.37	$13.02	$13.28	$10.75	2,231,732
2019-01-04	$13.03	$13.24	$12.95	$13.16	$10.50	3,925,552
2019-01-03	$12.51	$12.99	$12.47	$12.91	$10.30	2,667,377
2019-01-02	$12.70	$12.73	$12.40	$12.51	$9.98	1,609,231
2018-12-31	$12.95	$13.02	$12.67	$12.87	$10.27	2,514,684
2018-12-28	$12.83	$13.01	$12.79	$12.93	$10.32	2,213,752
2018-12-27	$12.62	$12.78	$12.38	$12.75	$10.17	1,908,702
2018-12-26	$12.38	$12.83	$12.32	$12.78	$10.20	2,170,166
2018-12-24	$12.69	$12.83	$12.36	$12.36	$9.86	1,101,608
2018-12-21	$12.76	$13.03	$12.74	$12.79	$10.21	2,054,654
2018-12-20	$13.14	$13.17	$12.67	$12.75	$10.17	2,388,077
2018-12-19	$13.37	$13.44	$13.13	$13.22	$10.55	2,858,605
2018-12-18	$13.03	$13.41	$12.98	$13.33	$10.64	2,358,996
2018-12-17	$13.66	$13.71	$12.93	$12.94	$10.33	1,935,322
2018-12-14	$13.69	$13.74	$13.60	$13.65	$10.89	1,170,823
2018-12-13	$13.74	$13.96	$13.72	$13.73	$10.96	1,714,241
2018-12-12	$13.84	$13.97	$13.66	$13.66	$10.90	3,372,372
2018-12-11	$13.77	$13.92	$13.63	$13.71	$10.94	1,851,648
2018-12-10	$14.00	$14.04	$13.54	$13.70	$10.93	2,094,390
2018-12-07	$14.23	$14.28	$13.92	$14.02	$11.19	2,254,245
2018-12-06	$13.92	$14.37	$13.69	$14.36	$11.46	2,382,465
2018-12-04	$14.39	$14.42	$13.96	$14.00	$11.17	1,288,929
2018-12-03	$14.39	$14.43	$14.22	$14.40	$11.49	1,367,216
2018-11-30	$14.07	$14.27	$14.03	$14.27	$11.39	2,043,072
2018-11-29	$14.30	$14.30	$14.07	$14.07	$11.23	1,709,244
2018-11-28	$13.96	$14.30	$13.93	$14.27	$11.39	1,754,283
2018-11-27	$14.17	$14.17	$13.96	$13.96	$11.14	1,230,549
2018-11-26	$14.18	$14.20	$14.07	$14.17	$11.31	853,084
2018-11-23	$14.08	$14.18	$13.93	$14.09	$11.24	322,954
2018-11-21	$14.10	$14.23	$13.99	$14.08	$11.24	885,860
2018-11-20	$14.06	$14.18	$14.01	$14.09	$11.24	1,179,244
2018-11-19	$14.22	$14.33	$14.04	$14.20	$11.33	1,442,062
2018-11-16	$14.11	$14.30	$14.10	$14.26	$11.38	1,237,734
2018-11-15	$14.22	$14.24	$13.92	$14.14	$11.28	1,435,068
2018-11-14	$14.44	$14.46	$14.21	$14.29	$11.40	1,189,856
2018-11-13	$14.35	$14.44	$14.26	$14.35	$11.45	1,117,388
2018-11-12	$14.42	$14.56	$14.27	$14.34	$11.44	1,333,023
2018-11-09	$14.48	$14.55	$14.31	$14.40	$11.49	1,056,185
2018-11-08	$14.50	$14.60	$14.40	$14.51	$11.58	1,288,800
2018-11-07	$14.45	$14.55	$14.34	$14.55	$11.61	1,246,591
2018-11-06	$14.40	$14.52	$14.34	$14.39	$11.48	1,218,142
2018-11-05	$14.17	$14.45	$14.17	$14.38	$11.48	1,365,595
2018-11-02	$14.24	$14.24	$13.97	$14.14	$11.28	1,128,236
2018-11-01	$14.10	$14.26	$14.01	$14.21	$11.34	1,411,015
2018-10-31	$14.28	$14.30	$14.03	$14.06	$11.22	1,428,920
2018-10-30	$14.18	$14.37	$14.13	$14.23	$11.36	1,012,496
2018-10-29	$14.23	$14.37	$14.05	$14.16	$11.30	1,508,566
2018-10-26	$14.53	$14.54	$14.11	$14.12	$11.27	1,575,575
2018-10-25	$14.31	$14.68	$14.28	$14.61	$11.66	1,857,772
2018-10-24	$14.22	$14.58	$14.15	$14.30	$11.41	2,392,653
2018-10-23	$14.02	$14.20	$13.92	$14.15	$11.29	2,127,884
2018-10-22	$14.36	$14.47	$14.06	$14.15	$11.29	1,834,850
2018-10-19	$14.38	$14.48	$14.32	$14.38	$11.48	1,643,957
2018-10-18	$14.29	$14.81	$14.27	$14.35	$11.45	2,444,498
2018-10-17	$14.62	$14.69	$14.42	$14.58	$11.63	1,610,081
2018-10-16	$14.51	$14.77	$14.38	$14.67	$11.71	1,691,724
2018-10-15	$14.42	$14.69	$14.42	$14.46	$11.54	1,479,574
2018-10-12	$14.72	$14.72	$14.37	$14.52	$11.59	937,927
2018-10-11	$15.08	$15.08	$14.54	$14.55	$11.61	1,011,738
2018-10-10	$15.19	$15.31	$15.08	$15.08	$12.03	1,109,441
2018-10-09	$15.27	$15.36	$15.16	$15.23	$12.15	1,038,377
2018-10-08	$15.08	$15.37	$15.08	$15.26	$12.18	1,654,859
2018-10-05	$15.00	$15.15	$14.96	$15.06	$12.02	3,692,399
2018-10-04	$15.08	$15.15	$14.90	$14.98	$11.95	1,283,704
2018-10-03	$15.26	$15.34	$15.06	$15.16	$12.10	1,518,391
2018-10-02	$15.47	$15.55	$15.39	$15.44	$12.18	1,169,469
2018-10-01	$15.72	$15.74	$15.45	$15.47	$12.20	1,010,696
2018-09-28	$15.56	$15.72	$15.52	$15.72	$12.40	1,869,248
2018-09-27	$15.56	$15.73	$15.55	$15.55	$12.26	907,840
2018-09-26	$15.80	$15.84	$15.55	$15.55	$12.26	850,074
2018-09-25	$15.93	$15.98	$15.80	$15.80	$12.46	730,865
2018-09-24	$16.19	$16.22	$15.85	$15.90	$12.54	671,154
2018-09-21	$16.24	$16.34	$16.20	$16.23	$12.80	1,507,669
2018-09-20	$16.08	$16.28	$16.03	$16.25	$12.82	560,827
2018-09-19	$16.50	$16.57	$16.05	$16.08	$12.68	1,195,171
2018-09-18	$16.56	$16.57	$16.45	$16.51	$13.02	1,393,599
2018-09-17	$16.39	$16.58	$16.34	$16.55	$13.05	1,078,547
2018-09-14	$16.36	$16.43	$16.18	$16.42	$12.95	1,305,640
2018-09-13	$16.43	$16.47	$16.36	$16.42	$12.95	1,172,482
2018-09-12	$16.47	$16.47	$16.36	$16.36	$12.90	688,284
2018-09-11	$16.44	$16.52	$16.37	$16.45	$12.97	859,053
2018-09-10	$16.57	$16.68	$16.42	$16.48	$13.00	1,133,864
2018-09-07	$16.63	$16.67	$16.43	$16.47	$12.99	617,104
2018-09-06	$16.87	$16.93	$16.71	$16.72	$13.19	893,723
2018-09-05	$16.58	$16.86	$16.49	$16.84	$13.28	1,688,638
2018-09-04	$16.75	$16.87	$16.52	$16.62	$13.11	1,897,517
2018-08-31	$16.67	$16.80	$16.65	$16.76	$13.22	1,250,359
2018-08-30	$16.82	$16.87	$16.62	$16.66	$13.14	911,537
2018-08-29	$16.83	$16.87	$16.75	$16.80	$13.25	950,183
2018-08-28	$16.50	$16.89	$16.46	$16.81	$13.26	1,372,054
2018-08-27	$16.66	$16.74	$16.43	$16.49	$13.00	1,941,051
2018-08-24	$16.55	$16.72	$16.55	$16.69	$13.16	992,600
2018-08-23	$16.64	$16.74	$16.54	$16.60	$13.09	892,800
2018-08-22	$16.76	$16.76	$16.57	$16.63	$13.12	885,690
2018-08-21	$16.82	$16.84	$16.71	$16.76	$13.22	612,169
2018-08-20	$16.93	$17.00	$16.84	$16.84	$13.28	777,708
2018-08-17	$16.73	$16.93	$16.70	$16.91	$13.34	968,654
2018-08-16	$16.53	$16.72	$16.52	$16.71	$13.18	908,644
2018-08-15	$16.38	$16.53	$16.37	$16.50	$13.01	928,686
2018-08-14	$16.38	$16.50	$16.34	$16.41	$12.94	1,495,964
2018-08-13	$16.49	$16.49	$16.30	$16.35	$12.89	960,825
2018-08-10	$16.68	$16.73	$16.46	$16.48	$13.00	687,282
2018-08-09	$16.66	$16.76	$16.63	$16.69	$13.16	872,433
2018-08-08	$16.64	$16.69	$16.57	$16.67	$13.15	1,140,775
2018-08-07	$16.74	$16.77	$16.62	$16.65	$13.13	1,344,033
2018-08-06	$16.70	$16.79	$16.67	$16.76	$13.22	1,242,617
2018-08-03	$16.55	$16.69	$16.49	$16.62	$13.11	1,060,005
2018-08-02	$16.54	$16.63	$16.43	$16.53	$13.04	1,336,973
2018-08-01	$16.36	$16.59	$16.26	$16.58	$13.08	1,413,813
2018-07-31	$16.20	$16.55	$16.06	$16.49	$13.00	1,857,573
2018-07-30	$15.99	$16.16	$15.88	$16.08	$12.68	1,699,013
2018-07-27	$16.21	$16.21	$15.96	$16.01	$12.63	1,492,743
2018-07-26	$16.03	$16.21	$16.01	$16.15	$12.74	865,842
2018-07-25	$15.95	$16.18	$15.95	$16.04	$12.65	1,163,701
2018-07-24	$16.14	$16.14	$15.96	$16.02	$12.63	2,104,407
2018-07-23	$16.10	$16.20	$16.01	$16.11	$12.71	2,071,322
2018-07-20	$16.56	$16.80	$16.18	$16.19	$12.77	3,451,771
2018-07-19	$16.75	$16.78	$16.41	$16.69	$13.16	1,336,081
2018-07-18	$16.54	$16.60	$16.39	$16.48	$13.00	1,029,746
2018-07-17	$16.81	$16.86	$16.50	$16.52	$13.03	911,016
2018-07-16	$16.86	$16.89	$16.73	$16.75	$13.21	1,019,271
2018-07-13	$16.99	$17.06	$16.89	$16.92	$13.34	904,668
2018-07-12	$16.90	$16.95	$16.79	$16.93	$13.35	1,936,729
2018-07-11	$16.94	$17.00	$16.79	$16.86	$13.30	1,943,525
2018-07-10	$16.98	$17.11	$16.88	$16.95	$13.37	1,210,272
2018-07-09	$17.17	$17.23	$16.93	$17.01	$13.41	1,427,132
2018-07-06	$17.13	$17.21	$17.06	$17.12	$13.50	858,907
2018-07-05	$16.77	$17.09	$16.69	$17.08	$13.47	1,514,706
2018-07-03	$16.82	$17.05	$16.75	$16.94	$13.22	1,013,791
2018-07-02	$16.81	$16.87	$16.52	$16.82	$13.13	1,534,520
2018-06-29	$16.94	$17.08	$16.74	$16.88	$13.17	1,815,964
2018-06-28	$16.58	$16.98	$16.58	$16.96	$13.24	2,227,157
2018-06-27	$16.64	$16.78	$16.50	$16.60	$12.95	1,527,081
2018-06-26	$16.76	$16.76	$16.53	$16.55	$12.92	1,140,667
2018-06-25	$16.73	$16.82	$16.59	$16.71	$13.04	1,705,507
2018-06-22	$16.49	$16.72	$16.48	$16.70	$13.03	1,459,332
2018-06-21	$16.52	$16.63	$16.44	$16.50	$12.88	1,733,396
2018-06-20	$16.24	$16.65	$16.18	$16.60	$12.95	2,166,851
2018-06-19	$16.18	$16.36	$16.13	$16.17	$12.62	1,807,760
2018-06-18	$16.23	$16.38	$16.19	$16.28	$12.71	1,659,344
2018-06-15	$16.14	$16.41	$16.14	$16.28	$12.71	3,285,575
2018-06-14	$16.11	$16.20	$16.08	$16.11	$12.57	2,934,968
2018-06-13	$16.42	$16.45	$16.01	$16.07	$12.54	2,115,077
2018-06-12	$16.29	$16.52	$16.23	$16.40	$12.80	2,591,013
2018-06-11	$16.23	$16.40	$16.21	$16.29	$12.71	1,498,209
2018-06-08	$16.39	$16.47	$16.34	$16.43	$12.82	1,669,149
2018-06-07	$16.40	$16.43	$16.15	$16.38	$12.78	2,036,222
2018-06-06	$16.33	$16.43	$16.26	$16.40	$12.80	1,645,411
2018-06-05	$16.45	$16.45	$16.30	$16.33	$12.74	1,604,656
2018-06-04	$16.38	$16.44	$16.19	$16.42	$12.81	1,857,015
2018-06-01	$16.30	$16.39	$16.19	$16.32	$12.74	1,266,217
2018-05-31	$16.31	$16.39	$16.17	$16.26	$12.69	1,764,836
2018-05-30	$15.94	$16.35	$15.90	$16.35	$12.76	3,309,471
2018-05-29	$15.80	$16.05	$15.80	$15.94	$12.44	1,827,083
2018-05-25	$15.85	$15.94	$15.80	$15.89	$12.40	810,056
2018-05-24	$15.94	$15.98	$15.72	$15.84	$12.36	1,576,841
2018-05-23	$15.80	$16.06	$15.71	$15.95	$12.45	1,955,578
2018-05-22	$15.75	$15.86	$15.69	$15.79	$12.32	2,080,363
2018-05-21	$15.75	$15.84	$15.59	$15.74	$12.28	1,370,594
2018-05-18	$15.55	$15.69	$15.45	$15.64	$12.21	1,499,632
2018-05-17	$15.56	$15.73	$15.52	$15.54	$12.13	2,041,685
2018-05-16	$15.78	$15.89	$15.54	$15.57	$12.15	1,718,900
2018-05-15	$16.00	$16.10	$15.69	$15.75	$12.29	1,831,250
2018-05-14	$16.46	$16.50	$16.09	$16.15	$12.60	2,057,618
2018-05-11	$16.79	$16.81	$16.42	$16.42	$12.81	2,014,344
2018-05-10	$16.69	$16.77	$16.60	$16.75	$13.07	988,601
2018-05-09	$16.45	$16.62	$16.43	$16.59	$12.95	907,017
2018-05-08	$16.55	$16.57	$16.44	$16.46	$12.85	1,262,564
2018-05-07	$16.32	$16.62	$16.32	$16.53	$12.90	1,448,940
2018-05-04	$16.10	$16.28	$16.10	$16.24	$12.67	955,315
2018-05-03	$16.09	$16.23	$16.05	$16.14	$12.60	855,707
2018-05-02	$16.12	$16.20	$15.88	$16.14	$12.60	946,187
2018-05-01	$16.11	$16.28	$16.07	$16.21	$12.65	1,191,966
2018-04-30	$16.26	$16.31	$16.09	$16.11	$12.57	1,563,182
2018-04-27	$15.96	$16.24	$15.85	$16.19	$12.63	1,240,446
2018-04-26	$15.81	$16.06	$15.72	$15.94	$12.44	1,091,163
2018-04-25	$15.66	$15.84	$15.57	$15.77	$12.31	1,306,044
2018-04-24	$15.42	$15.76	$15.39	$15.65	$12.21	3,155,652
2018-04-23	$15.47	$15.51	$15.26	$15.37	$12.00	1,356,873
2018-04-20	$16.19	$16.25	$15.32	$15.52	$12.11	2,145,792
2018-04-19	$15.44	$15.49	$15.22	$15.41	$12.03	2,848,419
2018-04-18	$15.58	$15.63	$15.46	$15.48	$12.08	1,597,626
2018-04-17	$15.58	$15.73	$15.47	$15.58	$12.16	1,893,807
2018-04-16	$15.49	$15.56	$15.36	$15.48	$12.08	2,816,919
2018-04-13	$15.41	$15.51	$15.27	$15.50	$12.10	1,276,262
2018-04-12	$15.51	$15.51	$15.26	$15.35	$11.98	899,013
2018-04-11	$15.38	$15.64	$15.35	$15.51	$12.10	1,579,617
2018-04-10	$15.42	$15.47	$15.30	$15.41	$12.03	1,111,757
2018-04-09	$15.39	$15.49	$15.27	$15.34	$11.97	1,119,402
2018-04-06	$15.48	$15.62	$15.23	$15.34	$11.97	1,184,780
2018-04-05	$15.62	$15.67	$15.38	$15.53	$12.12	998,345
2018-04-04	$15.33	$15.66	$15.33	$15.60	$12.17	1,642,150
2018-04-03	$15.29	$15.59	$15.25	$15.50	$12.10	1,911,626
2018-04-02	$15.87	$15.89	$15.32	$15.43	$11.90	2,004,452
2018-03-29	$15.85	$15.97	$15.79	$15.88	$12.25	1,300,634
2018-03-28	$15.53	$15.87	$15.51	$15.80	$12.19	1,210,624
2018-03-27	$15.43	$15.68	$15.29	$15.43	$11.90	1,313,421
2018-03-26	$15.45	$15.48	$15.21	$15.45	$11.92	1,195,914
2018-03-23	$15.66	$15.68	$15.26	$15.32	$11.82	2,044,553
2018-03-22	$15.80	$15.94	$15.67	$15.68	$12.10	1,891,435
2018-03-21	$16.07	$16.09	$15.72	$15.83	$12.21	1,703,540
2018-03-20	$16.07	$16.18	$16.00	$16.06	$12.39	1,167,323
2018-03-19	$16.14	$16.14	$15.91	$16.07	$12.40	1,193,804
2018-03-16	$16.09	$16.17	$15.96	$16.14	$12.45	2,970,907
2018-03-15	$16.09	$16.11	$15.94	$16.07	$12.40	1,099,107
2018-03-14	$16.06	$16.13	$15.94	$16.06	$12.39	837,495
2018-03-13	$16.19	$16.26	$15.98	$16.04	$12.37	1,846,237
2018-03-12	$16.35	$16.35	$16.18	$16.28	$12.56	899,338
2018-03-09	$16.24	$16.39	$16.10	$16.35	$12.61	1,182,733
2018-03-08	$16.32	$16.32	$16.07	$16.21	$12.51	1,319,007
2018-03-07	$15.95	$16.27	$15.88	$16.26	$12.54	1,661,232
2018-03-06	$15.90	$16.09	$15.75	$16.02	$12.36	914,822
2018-03-05	$15.61	$15.98	$15.60	$15.90	$12.27	1,401,595
2018-03-02	$15.67	$15.71	$15.45	$15.69	$12.10	1,038,175
2018-03-01	$15.62	$15.89	$15.56	$15.72	$12.13	1,490,765
2018-02-28	$15.91	$15.96	$15.62	$15.66	$12.08	2,220,989
2018-02-27	$16.26	$16.28	$15.67	$15.81	$12.20	1,921,164
2018-02-26	$16.50	$16.50	$16.17	$16.24	$12.53	1,548,658
2018-02-23	$16.32	$16.46	$16.23	$16.46	$12.70	1,131,142
2018-02-22	$16.20	$16.45	$16.15	$16.28	$12.56	1,062,907
2018-02-21	$16.40	$16.49	$16.11	$16.12	$12.44	1,578,645
2018-02-20	$16.46	$16.58	$16.41	$16.41	$12.66	1,514,072
2018-02-16	$16.24	$16.56	$16.24	$16.52	$12.74	1,825,518
2018-02-15	$16.08	$16.33	$16.04	$16.27	$12.55	2,017,216
2018-02-14	$16.01	$16.10	$15.86	$16.02	$12.36	1,254,451
2018-02-13	$16.12	$16.21	$15.85	$16.15	$12.46	861,033
2018-02-12	$16.18	$16.24	$15.50	$16.14	$12.45	1,788,000
2018-02-09	$15.90	$16.23	$15.76	$16.16	$12.47	2,417,717
2018-02-08	$16.41	$16.45	$15.80	$15.80	$12.19	2,349,683
2018-02-07	$16.51	$16.75	$16.40	$16.41	$12.66	1,717,536
2018-02-06	$16.42	$16.80	$16.12	$16.49	$12.72	2,508,751
2018-02-05	$17.42	$17.59	$16.68	$16.68	$12.87	1,824,748
2018-02-02	$17.50	$17.64	$17.36	$17.52	$13.52	1,158,923
2018-02-01	$17.95	$17.99	$17.63	$17.64	$13.61	3,278,657
2018-01-31	$17.57	$17.95	$17.52	$17.94	$13.84	2,622,900
2018-01-30	$17.54	$17.57	$17.40	$17.49	$13.49	1,854,861
2018-01-29	$17.81	$17.81	$17.51	$17.60	$13.58	1,462,337
2018-01-26	$18.10	$18.10	$17.65	$17.88	$13.79	1,574,341
2018-01-25	$17.97	$18.05	$17.78	$17.90	$13.81	1,535,283
2018-01-24	$17.90	$18.04	$17.78	$17.99	$13.88	2,518,023
2018-01-23	$17.67	$17.94	$17.63	$17.93	$13.83	1,849,049
2018-01-22	$17.47	$17.66	$17.37	$17.63	$13.60	1,154,230
2018-01-19	$17.27	$17.40	$17.21	$17.39	$13.42	1,034,349
2018-01-18	$17.42	$17.44	$17.20	$17.25	$13.31	1,219,163
2018-01-17	$17.24	$17.47	$17.16	$17.42	$13.44	1,472,929
2018-01-16	$17.26	$17.44	$17.12	$17.14	$13.22	3,071,760
2018-01-12	$17.30	$17.41	$17.20	$17.20	$13.27	1,087,272
2018-01-11	$17.45	$17.52	$17.31	$17.33	$13.37	738,519
2018-01-10	$17.39	$17.45	$17.33	$17.40	$13.42	1,369,186
2018-01-09	$17.56	$17.59	$17.38	$17.49	$13.49	1,207,891
2018-01-08	$17.56	$17.63	$17.45	$17.52	$13.52	1,265,911
2018-01-05	$17.73	$17.82	$17.63	$17.79	$13.58	804,373
2018-01-04	$18.09	$18.14	$17.65	$17.69	$13.51	1,479,432
2018-01-03	$18.17	$18.22	$18.04	$18.13	$13.84	1,665,751
2018-01-02	$18.19	$18.29	$18.01	$18.15	$13.86	1,163,835
2017-12-29	$18.20	$18.28	$18.16	$18.19	$13.89	1,455,054
2017-12-28	$18.18	$18.27	$18.14	$18.22	$13.91	1,444,605
2017-12-27	$18.28	$18.28	$18.16	$18.18	$13.88	699,754
2017-12-26	$18.18	$18.30	$18.11	$18.21	$13.91	665,968
2017-12-22	$18.06	$18.17	$17.97	$18.15	$13.86	833,162
2017-12-21	$18.11	$18.20	$18.02	$18.05	$13.78	2,541,051
2017-12-20	$18.27	$18.46	$18.02	$18.04	$13.78	2,067,874
2017-12-19	$18.60	$18.66	$18.09	$18.16	$13.87	2,602,471
2017-12-18	$18.51	$18.69	$18.45	$18.58	$14.19	2,804,747
2017-12-15	$18.19	$18.45	$18.05	$18.43	$14.07	3,572,652
2017-12-14	$18.07	$18.20	$17.97	$18.12	$13.84	1,922,969
2017-12-13	$18.07	$18.12	$17.91	$18.01	$13.75	1,747,802
2017-12-12	$17.91	$18.06	$17.82	$18.01	$13.75	1,636,347
2017-12-11	$17.86	$17.93	$17.80	$17.88	$13.65	1,405,358
2017-12-08	$17.70	$17.95	$17.64	$17.83	$13.62	1,993,887
2017-12-07	$17.29	$17.64	$17.26	$17.63	$13.46	2,924,682
2017-12-06	$17.17	$17.34	$16.93	$17.27	$13.19	1,760,366
2017-12-05	$17.46	$17.56	$17.08	$17.10	$13.06	2,093,568
2017-12-04	$17.68	$17.70	$17.42	$17.52	$13.38	2,211,429
2017-12-01	$17.25	$17.31	$17.04	$17.23	$13.16	737,615
2017-11-30	$17.38	$17.40	$17.20	$17.23	$13.16	1,082,957
2017-11-29	$17.20	$17.39	$17.12	$17.36	$13.26	1,037,569
2017-11-28	$17.44	$17.45	$17.15	$17.20	$13.13	1,532,721
2017-11-27	$17.43	$17.47	$17.31	$17.42	$13.30	593,351
2017-11-24	$17.38	$17.54	$17.35	$17.43	$13.31	279,436
2017-11-22	$17.34	$17.44	$17.29	$17.38	$13.27	1,153,606
2017-11-21	$17.55	$17.55	$17.36	$17.41	$13.29	1,191,510
2017-11-20	$17.37	$17.46	$17.30	$17.46	$13.33	693,706
2017-11-17	$17.36	$17.50	$17.29	$17.41	$13.29	812,466
2017-11-16	$17.52	$17.55	$17.40	$17.48	$13.35	983,009
2017-11-15	$17.68	$17.70	$17.52	$17.53	$13.39	518,314
2017-11-14	$17.75	$17.82	$17.61	$17.72	$13.53	1,010,737
2017-11-13	$17.72	$17.79	$17.62	$17.75	$13.55	1,289,373
2017-11-10	$17.70	$17.83	$17.65	$17.67	$13.49	601,300
2017-11-09	$17.72	$17.83	$17.68	$17.74	$13.55	639,442
2017-11-08	$17.51	$17.79	$17.50	$17.74	$13.55	1,223,297
2017-11-07	$17.57	$17.74	$17.50	$17.55	$13.40	1,190,373
2017-11-06	$17.47	$17.69	$17.45	$17.60	$13.44	960,044
2017-11-03	$17.41	$17.56	$17.39	$17.50	$13.36	689,331
2017-11-02	$17.50	$17.69	$17.45	$17.50	$13.36	1,000,847
2017-11-01	$17.50	$17.59	$17.43	$17.52	$13.38	1,043,426
2017-10-31	$17.44	$17.50	$17.29	$17.49	$13.36	944,156
2017-10-30	$17.51	$17.51	$17.31	$17.39	$13.28	1,244,729
2017-10-27	$17.44	$17.47	$17.31	$17.44	$13.32	1,720,378
2017-10-26	$17.49	$17.53	$17.31	$17.38	$13.27	1,705,612
2017-10-25	$17.52	$17.58	$17.28	$17.40	$13.29	1,266,776
2017-10-24	$17.50	$17.63	$17.43	$17.52	$13.38	2,185,052
2017-10-23	$17.36	$17.50	$17.24	$17.49	$13.36	1,673,376
2017-10-20	$17.44	$17.59	$17.23	$17.34	$13.24	1,568,715
2017-10-19	$17.88	$17.88	$17.12	$17.45	$13.33	3,669,648
2017-10-18	$17.95	$18.00	$17.89	$17.93	$13.69	943,737
2017-10-17	$17.99	$18.05	$17.90	$17.95	$13.71	1,056,546
2017-10-16	$18.11	$18.18	$18.03	$18.04	$13.78	1,320,797
2017-10-13	$18.15	$18.17	$17.98	$18.10	$13.82	1,145,327
2017-10-12	$18.00	$18.12	$18.00	$18.11	$13.83	1,078,133
2017-10-11	$17.95	$18.09	$17.89	$18.02	$13.76	1,113,817
2017-10-10	$17.90	$17.99	$17.77	$17.87	$13.65	1,101,577
2017-10-09	$17.82	$17.87	$17.79	$17.81	$13.60	643,959
2017-10-06	$17.77	$17.85	$17.59	$17.82	$13.61	1,098,980
2017-10-05	$17.77	$17.95	$17.71	$17.83	$13.62	1,782,689
2017-10-04	$17.58	$17.76	$17.56	$17.75	$13.55	1,402,160
2017-10-03	$17.46	$17.64	$17.46	$17.61	$13.45	1,522,618
2017-10-02	$17.55	$17.69	$17.50	$17.55	$13.28	2,556,060
2017-09-29	$17.57	$17.62	$17.36	$17.49	$13.24	2,666,696
2017-09-28	$17.52	$17.60	$17.43	$17.55	$13.28	1,743,783
2017-09-27	$17.41	$17.53	$17.28	$17.51	$13.25	2,322,962
2017-09-26	$17.44	$17.58	$17.39	$17.43	$13.19	1,371,479
2017-09-25	$17.30	$17.45	$17.24	$17.41	$13.17	1,200,718
2017-09-22	$17.26	$17.46	$17.21	$17.28	$13.08	2,391,846
2017-09-21	$17.16	$17.46	$17.09	$17.22	$13.03	3,245,465
2017-09-20	$16.95	$17.18	$16.94	$17.16	$12.99	1,561,165
2017-09-19	$17.08	$17.08	$16.89	$16.95	$12.83	997,900
2017-09-18	$17.06	$17.08	$16.88	$16.98	$12.85	795,900
2017-09-15	$16.98	$17.06	$16.81	$17.04	$12.89	1,121,412
2017-09-14	$16.76	$17.04	$16.71	$17.03	$12.89	720,378
2017-09-13	$17.01	$17.03	$16.75	$16.76	$12.68	801,812
2017-09-12	$17.03	$17.16	$16.92	$16.99	$12.86	935,146
2017-09-11	$16.79	$17.09	$16.79	$17.03	$12.89	1,205,886
2017-09-08	$16.79	$16.84	$16.69	$16.71	$12.65	1,576,320
2017-09-07	$17.02	$17.08	$16.77	$16.82	$12.73	1,181,271
2017-09-06	$17.13	$17.22	$17.00	$17.00	$12.86	1,102,782
2017-09-05	$17.32	$17.34	$16.97	$17.07	$12.92	998,923
2017-09-01	$17.16	$17.31	$17.06	$17.27	$13.07	700,639
2017-08-31	$16.90	$17.20	$16.80	$17.18	$13.00	1,164,921
2017-08-30	$16.71	$16.85	$16.62	$16.84	$12.74	960,910
2017-08-29	$16.81	$16.83	$16.70	$16.74	$12.67	761,629
2017-08-28	$17.12	$17.18	$16.77	$16.77	$12.69	1,049,587
2017-08-25	$17.07	$17.14	$17.00	$17.10	$12.94	1,085,069
2017-08-24	$16.87	$17.20	$16.81	$17.05	$12.90	2,738,204
2017-08-23	$16.64	$16.86	$16.60	$16.82	$12.73	485,250
2017-08-22	$16.75	$16.80	$16.61	$16.67	$12.61	769,396
2017-08-21	$16.65	$16.78	$16.60	$16.75	$12.68	551,244
2017-08-18	$16.77	$16.77	$16.58	$16.64	$12.59	617,579
2017-08-17	$16.81	$16.94	$16.78	$16.80	$12.71	683,140
2017-08-16	$16.78	$16.89	$16.78	$16.80	$12.71	1,073,052
2017-08-15	$16.79	$16.85	$16.66	$16.75	$12.68	805,496
2017-08-14	$16.67	$16.87	$16.65	$16.82	$12.73	1,145,700
2017-08-11	$16.58	$16.69	$16.49	$16.58	$12.55	1,105,875
2017-08-10	$16.85	$16.85	$16.68	$16.72	$12.65	896,816
2017-08-09	$16.96	$16.98	$16.67	$16.81	$12.72	1,285,545
2017-08-08	$16.84	$16.95	$16.80	$16.94	$12.82	1,247,865
2017-08-07	$16.98	$16.98	$16.81	$16.86	$12.76	756,319
2017-08-04	$17.03	$17.13	$16.89	$16.97	$12.84	1,141,240
2017-08-03	$16.94	$17.04	$16.85	$17.02	$12.88	1,188,849
2017-08-02	$16.94	$17.02	$16.80	$16.95	$12.83	892,281
2017-08-01	$16.89	$17.06	$16.83	$16.99	$12.86	867,143
2017-07-31	$16.75	$16.81	$16.65	$16.81	$12.72	1,433,611
2017-07-28	$16.80	$16.96	$16.72	$16.77	$12.69	1,129,904
2017-07-27	$16.81	$16.86	$16.63	$16.81	$12.72	1,646,592
2017-07-26	$16.91	$16.98	$16.77	$16.83	$12.74	1,108,842
2017-07-25	$16.87	$16.96	$16.72	$16.91	$12.80	1,276,955
2017-07-24	$16.91	$17.03	$16.79	$16.81	$12.72	1,245,251
2017-07-21	$16.97	$17.30	$16.88	$16.91	$12.80	1,825,195
2017-07-20	$17.36	$17.43	$17.21	$17.23	$13.04	914,473
2017-07-19	$17.16	$17.36	$17.06	$17.35	$13.13	1,491,908
2017-07-18	$17.20	$17.24	$17.05	$17.11	$12.95	1,472,688
2017-07-17	$17.13	$17.29	$17.01	$17.18	$13.00	1,660,971
2017-07-14	$17.14	$17.19	$17.09	$17.12	$12.96	1,003,016
2017-07-13	$17.12	$17.14	$16.97	$17.02	$12.88	1,556,355
2017-07-12	$17.01	$17.22	$17.01	$17.09	$12.93	1,740,987
2017-07-11	$16.92	$16.92	$16.77	$16.91	$12.80	1,002,586
2017-07-10	$17.12	$17.22	$16.92	$16.92	$12.80	1,391,833
2017-07-07	$16.95	$17.01	$16.82	$16.96	$12.83	1,379,258
2017-07-06	$17.12	$17.22	$16.93	$16.95	$12.83	1,765,668
2017-07-05	$17.54	$17.58	$17.09	$17.18	$13.00	1,616,985
2017-07-03	$17.58	$17.69	$17.48	$17.65	$13.23	594,906
2017-06-30	$17.35	$17.61	$17.28	$17.53	$13.14	3,535,959
2017-06-29	$17.31	$17.33	$17.06	$17.26	$12.94	3,371,674
2017-06-28	$17.69	$17.74	$17.36	$17.38	$13.03	1,456,800
2017-06-27	$17.74	$17.83	$17.51	$17.63	$13.22	1,485,578
2017-06-26	$17.65	$17.83	$17.63	$17.80	$13.35	1,389,733
2017-06-23	$17.42	$17.74	$17.36	$17.65	$13.23	1,655,131
2017-06-22	$17.38	$17.51	$17.28	$17.44	$13.08	1,236,580
2017-06-21	$17.49	$17.54	$17.27	$17.37	$13.02	799,326
2017-06-20	$17.42	$17.52	$17.32	$17.52	$13.14	1,202,834
2017-06-19	$17.50	$17.53	$17.31	$17.45	$13.08	951,203
2017-06-16	$17.71	$17.71	$17.37	$17.44	$13.08	1,756,989
2017-06-15	$17.57	$17.73	$17.57	$17.65	$13.23	1,078,620
2017-06-14	$17.67	$17.78	$17.53	$17.65	$13.23	1,649,164
2017-06-13	$17.52	$17.57	$17.42	$17.57	$13.17	1,615,836
2017-06-12	$17.25	$17.64	$17.24	$17.52	$13.14	2,869,602
2017-06-09	$17.30	$17.46	$17.23	$17.27	$12.95	2,725,615
2017-06-08	$17.41	$17.46	$17.22	$17.26	$12.94	2,095,542
2017-06-07	$17.46	$17.50	$17.33	$17.39	$13.04	1,434,745
2017-06-06	$17.45	$17.52	$17.31	$17.44	$13.08	831,562
2017-06-05	$17.43	$17.56	$17.34	$17.43	$13.07	789,614
2017-06-02	$17.53	$17.61	$17.42	$17.50	$13.12	1,422,109
2017-06-01	$17.38	$17.49	$17.24	$17.49	$13.11	2,052,422
2017-05-31	$17.30	$17.45	$17.25	$17.43	$13.07	1,135,141
2017-05-30	$17.44	$17.47	$17.28	$17.30	$12.97	416,347
2017-05-26	$17.49	$17.53	$17.32	$17.44	$13.08	471,402
2017-05-25	$17.60	$17.67	$17.49	$17.51	$13.13	625,266
2017-05-24	$17.46	$17.65	$17.46	$17.56	$13.17	752,745
2017-05-23	$17.40	$17.57	$17.34	$17.45	$13.08	606,766
2017-05-22	$17.39	$17.55	$17.33	$17.34	$13.00	910,267
2017-05-19	$16.51	$17.53	$16.51	$17.36	$13.02	1,445,946
2017-05-18	$17.15	$17.29	$17.03	$17.23	$12.92	909,983
2017-05-17	$17.15	$17.34	$17.15	$17.19	$12.89	1,101,352
2017-05-16	$17.12	$17.22	$16.89	$17.16	$12.87	1,341,838
2017-05-15	$17.03	$17.22	$16.98	$17.15	$12.86	1,462,577
2017-05-12	$17.03	$17.08	$16.92	$17.01	$12.75	1,250,919
2017-05-11	$16.96	$17.06	$16.83	$17.03	$12.77	2,720,521
2017-05-10	$16.66	$17.11	$16.61	$17.02	$12.76	2,300,553
2017-05-09	$16.92	$16.94	$16.50	$16.65	$12.48	1,482,835
2017-05-08	$17.02	$17.12	$16.81	$16.94	$12.70	651,707
2017-05-05	$16.90	$17.04	$16.87	$17.03	$12.77	729,663
2017-05-04	$16.66	$16.87	$16.54	$16.86	$12.64	890,358
2017-05-03	$17.03	$17.06	$16.67	$16.74	$12.55	840,681
2017-05-02	$17.10	$17.15	$16.93	$16.99	$12.74	1,209,599
2017-05-01	$17.02	$17.13	$16.92	$17.07	$12.80	975,186
2017-04-28	$16.99	$17.01	$16.82	$16.97	$12.72	749,415
2017-04-27	$17.16	$17.16	$16.97	$17.02	$12.76	983,024
2017-04-26	$17.12	$17.25	$16.96	$17.12	$12.84	1,572,364
2017-04-25	$17.01	$17.24	$16.98	$17.14	$12.85	1,370,386
2017-04-24	$17.16	$17.19	$16.73	$17.02	$12.76	1,953,443
2017-04-21	$17.19	$17.40	$17.00	$17.05	$12.78	2,814,727
2017-04-20	$16.93	$17.02	$16.65	$16.85	$12.63	1,281,527
2017-04-19	$16.93	$17.02	$16.86	$16.89	$12.66	917,245
2017-04-18	$16.98	$17.03	$16.87	$16.96	$12.72	931,763
2017-04-17	$16.77	$17.00	$16.77	$16.99	$12.74	622,977
2017-04-13	$16.92	$17.00	$16.68	$16.73	$12.54	757,180
2017-04-12	$16.94	$17.12	$16.89	$16.92	$12.69	654,100
2017-04-11	$16.73	$17.03	$16.73	$16.98	$12.73	1,001,238
2017-04-10	$16.60	$16.79	$16.54	$16.76	$12.57	764,753
2017-04-07	$16.61	$16.73	$16.57	$16.59	$12.44	595,959
2017-04-06	$16.39	$16.64	$16.26	$16.61	$12.45	1,627,303
2017-04-05	$16.41	$16.46	$16.28	$16.39	$12.29	1,271,708
2017-04-04	$16.17	$16.53	$16.11	$16.37	$12.27	2,010,253
2017-04-03	$16.08	$16.17	$15.99	$16.16	$12.12	996,742
2017-03-31	$16.14	$16.33	$16.13	$16.23	$12.05	1,062,927
2017-03-30	$16.23	$16.23	$16.06	$16.18	$12.01	1,125,862
2017-03-29	$16.03	$16.22	$15.95	$16.22	$12.04	1,202,077
2017-03-28	$16.01	$16.12	$15.88	$16.07	$11.93	1,279,187
2017-03-27	$16.20	$16.29	$15.96	$16.05	$11.92	1,404,744
2017-03-24	$16.26	$16.38	$16.19	$16.25	$12.06	816,372
2017-03-23	$16.23	$16.48	$16.23	$16.26	$12.07	1,067,425
2017-03-22	$16.41	$16.41	$16.11	$16.25	$12.06	1,564,403
2017-03-21	$16.49	$16.51	$16.34	$16.39	$12.17	1,672,643
2017-03-20	$16.22	$16.46	$16.19	$16.41	$12.18	1,411,532
2017-03-17	$16.11	$16.25	$16.02	$16.23	$12.05	1,176,088
2017-03-16	$16.11	$16.20	$16.04	$16.08	$11.94	790,296
2017-03-15	$15.86	$16.22	$15.86	$16.14	$11.98	970,472
2017-03-14	$15.82	$15.85	$15.66	$15.82	$11.74	635,439
2017-03-13	$15.77	$16.09	$15.74	$15.87	$11.78	1,379,524
2017-03-10	$15.93	$16.00	$15.68	$15.74	$11.69	756,167
2017-03-09	$16.07	$16.19	$15.76	$15.85	$11.77	557,100
2017-03-08	$16.21	$16.23	$16.07	$16.12	$11.97	670,718
2017-03-07	$16.41	$16.44	$16.28	$16.33	$12.12	454,826
2017-03-06	$16.54	$16.54	$16.24	$16.42	$12.19	779,310
2017-03-03	$16.58	$16.61	$16.38	$16.61	$12.33	678,965
2017-03-02	$16.66	$16.72	$16.49	$16.58	$12.31	537,919
2017-03-01	$16.59	$16.79	$16.53	$16.78	$12.46	1,045,212
2017-02-28	$16.89	$16.89	$16.61	$16.66	$12.37	1,076,262
2017-02-27	$16.75	$16.92	$16.60	$16.89	$12.54	2,048,267
2017-02-24	$16.53	$16.72	$16.47	$16.70	$12.40	908,210
2017-02-23	$16.55	$16.61	$16.47	$16.58	$12.31	743,086
2017-02-22	$16.58	$16.67	$16.32	$16.52	$12.26	1,018,980
2017-02-21	$16.29	$16.62	$16.23	$16.60	$12.32	902,457
2017-02-17	$16.38	$16.38	$16.09	$16.31	$12.11	1,185,281
2017-02-16	$15.95	$16.39	$15.95	$16.34	$12.13	804,761
2017-02-15	$16.05	$16.16	$15.91	$15.97	$11.86	2,319,984
2017-02-14	$16.34	$16.34	$16.14	$16.16	$12.00	1,208,095
2017-02-13	$16.46	$16.49	$16.32	$16.41	$12.18	381,366
2017-02-10	$16.25	$16.43	$16.24	$16.43	$12.20	495,004
2017-02-09	$16.15	$16.39	$16.15	$16.22	$12.04	898,618
2017-02-08	$15.95	$16.14	$15.88	$16.11	$11.96	815,427
2017-02-07	$16.18	$16.20	$15.89	$15.95	$11.84	998,412
2017-02-06	$16.11	$16.17	$15.99	$16.13	$11.98	857,570
2017-02-03	$16.25	$16.33	$16.06	$16.12	$11.97	897,296
2017-02-02	$16.00	$16.15	$15.94	$16.09	$11.95	1,288,461
2017-02-01	$16.37	$16.48	$15.63	$16.00	$11.88	2,795,128
2017-01-31	$16.22	$16.30	$16.08	$16.10	$11.95	1,265,970
2017-01-30	$16.18	$16.24	$16.08	$16.22	$12.04	1,030,486
2017-01-27	$16.48	$16.48	$16.12	$16.19	$12.02	1,105,030
2017-01-26	$16.59	$16.63	$16.40	$16.44	$12.21	897,370
2017-01-25	$16.67	$16.69	$16.42	$16.53	$12.27	736,804
2017-01-24	$16.52	$16.73	$16.47	$16.63	$12.35	996,093
2017-01-23	$16.28	$16.55	$16.27	$16.53	$12.27	1,084,342
2017-01-20	$16.13	$16.37	$16.10	$16.32	$12.12	832,262
2017-01-19	$16.29	$16.29	$16.06	$16.12	$11.97	855,083
2017-01-18	$16.06	$16.35	$15.98	$16.32	$12.12	1,201,718
2017-01-17	$16.06	$16.21	$15.99	$16.06	$11.92	1,394,338
2017-01-13	$16.02	$16.14	$15.93	$15.98	$11.86	1,016,738
2017-01-12	$15.93	$16.00	$15.81	$16.00	$11.88	1,543,806
2017-01-11	$16.13	$16.16	$15.91	$15.95	$11.84	1,420,124
2017-01-10	$16.24	$16.33	$16.11	$16.16	$12.00	895,060
2017-01-09	$16.77	$16.79	$16.14	$16.21	$12.03	1,909,725
2017-01-06	$16.79	$16.82	$16.66	$16.72	$12.29	1,521,658
2017-01-05	$16.79	$16.98	$16.59	$16.84	$12.38	1,145,482
2017-01-04	$16.60	$16.92	$16.50	$16.89	$12.42	1,230,680
2017-01-03	$16.51	$16.57	$16.33	$16.55	$12.17	998,585
2016-12-30	$16.19	$16.52	$16.11	$16.51	$12.14	1,621,645
2016-12-29	$15.94	$16.20	$15.86	$16.18	$11.89	757,474
2016-12-28	$15.98	$15.98	$15.77	$15.91	$11.70	590,547
2016-12-27	$15.96	$16.09	$15.87	$15.97	$11.74	497,908
2016-12-23	$15.99	$16.00	$15.83	$15.92	$11.70	452,343
2016-12-22	$15.82	$15.98	$15.80	$15.93	$11.71	1,122,918
2016-12-21	$16.16	$16.31	$15.83	$15.85	$11.65	1,245,364
2016-12-20	$16.04	$16.24	$16.01	$16.18	$11.89	1,336,502
2016-12-19	$16.03	$16.18	$15.86	$16.04	$11.79	1,495,443
2016-12-16	$15.60	$15.91	$15.56	$15.70	$11.54	2,617,838
2016-12-15	$15.49	$15.60	$15.39	$15.45	$11.36	1,442,688
2016-12-14	$15.95	$15.95	$15.41	$15.47	$11.37	962,662
2016-12-13	$15.95	$15.98	$15.75	$15.94	$11.72	979,879
2016-12-12	$15.79	$15.94	$15.73	$15.88	$11.67	716,201
2016-12-09	$15.86	$16.00	$15.78	$15.86	$11.66	807,502
2016-12-08	$15.64	$15.99	$15.59	$15.86	$11.66	1,171,568
2016-12-07	$15.57	$15.93	$15.49	$15.70	$11.54	1,753,652
2016-12-06	$15.30	$15.55	$15.30	$15.52	$11.41	1,029,604
2016-12-05	$15.27	$15.37	$15.17	$15.35	$11.28	507,183
2016-12-02	$15.14	$15.35	$15.14	$15.22	$11.19	629,147
2016-12-01	$15.29	$15.32	$14.99	$15.06	$11.07	1,234,000
2016-11-30	$15.38	$15.45	$15.24	$15.35	$11.28	1,075,802
2016-11-29	$15.34	$15.54	$15.34	$15.51	$11.40	837,413
2016-11-28	$15.15	$15.36	$15.15	$15.32	$11.26	1,222,361
2016-11-25	$15.10	$15.25	$15.10	$15.17	$11.15	455,716
2016-11-23	$14.96	$15.16	$14.94	$15.09	$11.09	1,064,001
2016-11-22	$14.91	$15.17	$14.91	$15.12	$11.12	874,841
2016-11-21	$15.03	$15.19	$14.85	$14.87	$10.93	595,956
2016-11-18	$14.89	$15.04	$14.88	$14.97	$11.01	1,200,682
2016-11-17	$14.94	$15.02	$14.80	$14.86	$10.92	1,014,428
2016-11-16	$14.99	$15.01	$14.72	$14.94	$10.98	1,137,560
2016-11-15	$15.14	$15.29	$14.86	$14.99	$11.02	1,310,719
2016-11-14	$14.70	$15.11	$14.65	$15.04	$11.06	1,189,994
2016-11-11	$14.19	$14.76	$14.19	$14.70	$10.81	3,061,562
2016-11-10	$14.52	$14.53	$14.04	$14.21	$10.45	6,061,341
2016-11-09	$14.44	$14.74	$14.28	$14.55	$10.70	1,434,341
2016-11-08	$14.93	$14.95	$14.77	$14.87	$10.93	1,848,906
2016-11-07	$14.95	$15.01	$14.81	$14.91	$10.96	1,809,887
2016-11-04	$14.88	$14.88	$14.64	$14.73	$10.83	3,593,122
2016-11-03	$15.02	$15.08	$14.84	$14.86	$10.92	1,543,630
2016-11-02	$15.18	$15.18	$14.99	$15.00	$11.03	1,836,798
2016-11-01	$15.45	$15.55	$15.08	$15.18	$11.16	2,283,201
2016-10-31	$15.03	$15.55	$14.96	$15.50	$11.39	3,116,889
2016-10-28	$15.01	$15.14	$14.89	$14.97	$11.01	1,993,983
2016-10-27	$14.96	$14.99	$14.70	$14.97	$11.01	2,254,269
2016-10-26	$15.24	$15.24	$14.89	$14.97	$11.01	2,025,830
2016-10-25	$15.42	$15.45	$15.16	$15.34	$11.28	1,185,572
2016-10-24	$15.36	$15.53	$15.29	$15.49	$11.39	2,352,228
2016-10-21	$15.13	$15.54	$15.08	$15.28	$11.23	7,229,929
2016-10-20	$15.84	$15.87	$15.24	$15.31	$11.26	1,846,507
2016-10-19	$15.30	$15.45	$15.23	$15.32	$11.26	1,285,026
2016-10-18	$15.50	$15.51	$15.36	$15.37	$11.30	848,185
2016-10-17	$15.41	$15.59	$15.33	$15.35	$11.28	1,489,363
2016-10-14	$15.35	$15.46	$15.22	$15.39	$11.31	1,746,991
2016-10-13	$15.00	$15.45	$15.00	$15.33	$11.27	1,053,863
2016-10-12	$15.08	$15.16	$15.03	$15.08	$11.09	704,736
2016-10-11	$15.03	$15.10	$14.96	$15.04	$11.06	975,985
2016-10-10	$15.02	$15.21	$14.98	$15.05	$11.06	1,076,328
2016-10-07	$15.12	$15.31	$14.95	$14.97	$11.01	1,203,659
2016-10-06	$14.63	$15.13	$14.45	$15.04	$11.06	2,415,760
2016-10-05	$15.18	$15.27	$14.57	$14.71	$10.81	3,136,510
2016-10-04	$15.21	$15.25	$15.01	$15.14	$11.13	1,359,269
2016-10-03	$15.48	$15.51	$15.25	$15.28	$11.23	1,512,887
2016-09-30	$15.80	$15.88	$15.48	$15.62	$11.36	2,544,341
2016-09-29	$15.77	$15.83	$15.59	$15.75	$11.46	1,032,686
2016-09-28	$15.71	$15.87	$15.67	$15.85	$11.53	945,082
2016-09-27	$16.00	$16.03	$15.66	$15.71	$11.43	894,959
2016-09-26	$15.84	$16.04	$15.80	$15.97	$11.62	969,951
2016-09-23	$15.79	$15.90	$15.63	$15.85	$11.53	982,677
2016-09-22	$15.76	$15.94	$15.75	$15.85	$11.53	905,277
2016-09-21	$15.32	$15.62	$15.12	$15.58	$11.33	926,308
2016-09-20	$15.43	$15.43	$15.27	$15.30	$11.13	754,480
2016-09-19	$15.25	$15.39	$15.23	$15.32	$11.15	765,745
2016-09-16	$15.29	$15.43	$15.18	$15.22	$11.07	4,372,769
2016-09-15	$15.39	$15.64	$15.32	$15.38	$11.19	1,554,776
2016-09-14	$15.36	$15.47	$15.30	$15.38	$11.19	1,191,068
2016-09-13	$15.71	$15.74	$15.33	$15.35	$11.17	1,511,622
2016-09-12	$15.74	$15.95	$15.66	$15.87	$11.55	1,739,921
2016-09-09	$16.31	$16.35	$15.78	$15.78	$11.48	2,155,979
2016-09-08	$16.70	$16.70	$16.55	$16.56	$12.05	242,912
2016-09-07	$16.54	$16.79	$16.41	$16.78	$12.21	319,612
2016-09-06	$16.46	$16.58	$16.34	$16.57	$12.06	1,165,933
2016-09-02	$16.10	$16.49	$16.06	$16.44	$11.96	1,340,098
2016-09-01	$16.11	$16.13	$15.93	$16.00	$11.64	1,304,230
2016-08-31	$16.08	$16.18	$16.03	$16.13	$11.74	1,570,772
2016-08-30	$16.25	$16.25	$16.06	$16.13	$11.74	1,041,643
2016-08-29	$16.15	$16.27	$16.12	$16.22	$11.80	1,369,799
2016-08-26	$16.37	$16.49	$16.03	$16.09	$11.71	1,654,137
2016-08-25	$16.27	$16.41	$16.23	$16.32	$11.87	877,129
2016-08-24	$16.45	$16.49	$16.19	$16.28	$11.84	757,287
2016-08-23	$16.61	$16.63	$16.47	$16.47	$11.98	785,484
2016-08-22	$16.42	$16.53	$16.34	$16.52	$12.02	880,492
2016-08-19	$16.66	$16.66	$16.28	$16.40	$11.93	3,075,407
2016-08-18	$16.43	$16.71	$16.43	$16.69	$12.14	1,956,054
2016-08-17	$16.43	$16.48	$16.22	$16.45	$11.97	837,603
2016-08-16	$16.44	$16.44	$16.21	$16.39	$11.92	1,024,058
2016-08-15	$16.56	$16.62	$16.49	$16.51	$12.01	764,905
2016-08-12	$16.68	$16.84	$16.52	$16.55	$12.04	1,015,304
2016-08-11	$16.78	$16.78	$16.44	$16.68	$12.14	1,224,213
2016-08-10	$16.70	$16.87	$16.64	$16.76	$12.19	907,108
2016-08-09	$16.55	$16.66	$16.52	$16.66	$12.12	558,659
2016-08-08	$16.73	$16.73	$16.54	$16.58	$12.06	949,731
2016-08-05	$16.73	$16.75	$16.60	$16.70	$12.15	1,561,623
2016-08-04	$16.54	$16.75	$16.47	$16.73	$12.17	2,089,009
2016-08-03	$16.60	$16.60	$16.39	$16.50	$12.00	1,629,476
2016-08-02	$16.72	$16.77	$16.55	$16.61	$12.08	1,146,322
2016-08-01	$16.86	$16.93	$16.69	$16.79	$12.22	955,153
2016-07-29	$16.62	$17.05	$16.62	$16.87	$12.27	1,217,770
2016-07-28	$16.38	$16.75	$16.35	$16.69	$12.14	1,020,829
2016-07-27	$16.44	$16.50	$16.16	$16.44	$11.96	2,426,912
2016-07-26	$16.51	$16.53	$16.35	$16.49	$12.00	2,244,821
2016-07-25	$16.67	$16.74	$16.47	$16.49	$12.00	2,056,775
2016-07-22	$16.46	$16.71	$16.43	$16.68	$12.14	1,692,989
2016-07-21	$16.63	$16.66	$16.32	$16.49	$12.00	1,868,693
2016-07-20	$16.60	$16.68	$16.48	$16.68	$12.14	2,405,811
2016-07-19	$16.63	$16.67	$16.56	$16.58	$12.06	2,306,528
2016-07-18	$16.50	$16.64	$16.38	$16.60	$12.08	1,547,364
2016-07-15	$16.40	$16.52	$16.24	$16.50	$12.00	1,883,326
2016-07-14	$16.64	$16.68	$16.50	$16.55	$12.04	1,185,436
2016-07-13	$16.72	$16.75	$16.58	$16.68	$12.14	1,333,436
2016-07-12	$16.80	$16.84	$16.60	$16.65	$12.11	1,105,711
2016-07-11	$16.71	$16.81	$16.59	$16.80	$12.22	1,430,321
2016-07-08	$16.45	$16.66	$16.37	$16.61	$12.08	1,441,445
2016-07-07	$16.52	$16.53	$16.20	$16.28	$11.84	1,324,079
2016-07-06	$16.64	$16.70	$16.48	$16.58	$12.06	842,659
2016-07-05	$16.54	$16.67	$16.50	$16.65	$12.11	725,207
2016-07-01	$16.73	$16.87	$16.52	$16.55	$12.04	1,349,092
2016-06-30	$16.57	$16.81	$16.43	$16.80	$12.11	1,829,961
2016-06-29	$16.37	$16.59	$16.35	$16.57	$11.94	962,717
2016-06-28	$15.85	$16.32	$15.81	$16.29	$11.74	1,249,419
2016-06-27	$15.91	$15.93	$15.52	$15.75	$11.35	2,453,076
2016-06-24	$15.73	$16.18	$15.66	$16.01	$11.54	3,408,437
2016-06-23	$15.93	$16.10	$15.91	$16.08	$11.59	973,463
2016-06-22	$15.90	$15.96	$15.82	$15.82	$11.40	1,148,611
2016-06-21	$15.87	$15.93	$15.79	$15.85	$11.42	1,421,644
2016-06-20	$15.88	$16.01	$15.81	$15.81	$11.39	1,593,333
2016-06-17	$15.88	$15.92	$15.70	$15.80	$11.38	5,498,411
2016-06-16	$15.96	$16.00	$15.74	$15.89	$11.45	4,541,977
2016-06-15	$16.01	$16.14	$15.97	$16.00	$11.53	1,800,268
2016-06-14	$16.13	$16.22	$15.96	$16.01	$11.54	1,376,655
2016-06-13	$16.27	$16.45	$16.15	$16.18	$11.66	1,525,477
2016-06-10	$16.26	$16.35	$16.16	$16.22	$11.69	1,308,284
2016-06-09	$16.21	$16.35	$16.15	$16.34	$11.77	1,064,156
2016-06-08	$15.98	$16.30	$15.95	$16.21	$11.68	905,090
2016-06-07	$16.03	$16.12	$15.90	$16.01	$11.54	1,353,926
2016-06-06	$16.06	$16.11	$15.85	$16.01	$11.54	1,206,661
2016-06-03	$16.10	$16.31	$15.91	$16.04	$11.56	1,396,476
2016-06-02	$15.94	$16.05	$15.78	$16.02	$11.54	1,834,594
2016-06-01	$15.70	$15.97	$15.70	$15.97	$11.51	1,807,952
2016-05-31	$15.66	$15.81	$15.57	$15.79	$11.38	2,275,718
2016-05-27	$15.48	$15.64	$15.48	$15.62	$11.26	1,342,347
2016-05-26	$15.31	$15.48	$15.24	$15.48	$11.15	1,622,433
2016-05-25	$15.17	$15.31	$15.01	$15.31	$11.03	1,443,904
2016-05-24	$14.96	$15.19	$14.96	$15.16	$10.92	1,063,275
2016-05-23	$14.98	$15.01	$14.85	$14.86	$10.71	682,012
2016-05-20	$14.80	$14.93	$14.73	$14.91	$10.74	965,769
2016-05-19	$14.68	$14.79	$14.60	$14.74	$10.62	1,146,941
2016-05-18	$15.10	$15.11	$14.68	$14.84	$10.69	1,104,524
2016-05-17	$15.37	$15.38	$15.06	$15.16	$10.92	892,511
2016-05-16	$15.34	$15.52	$15.33	$15.43	$11.12	1,195,766
2016-05-13	$15.47	$15.53	$15.21	$15.35	$11.06	1,607,615
2016-05-12	$15.34	$15.52	$15.25	$15.51	$11.18	1,729,919
2016-05-11	$15.57	$15.62	$15.28	$15.33	$11.05	1,614,346
2016-05-10	$15.62	$15.69	$15.53	$15.61	$11.25	1,305,822
2016-05-09	$15.50	$15.63	$15.48	$15.59	$11.23	1,117,922
2016-05-06	$15.34	$15.50	$15.28	$15.48	$11.15	1,595,997
2016-05-05	$15.23	$15.39	$15.17	$15.35	$11.06	1,478,087
2016-05-04	$14.97	$15.30	$14.93	$15.26	$11.00	1,794,953
2016-05-03	$15.09	$15.13	$14.89	$15.02	$10.82	1,757,919
2016-05-02	$15.04	$15.23	$14.96	$15.19	$10.95	1,232,257
2016-04-29	$15.00	$15.08	$14.73	$14.95	$10.77	1,717,072
2016-04-28	$14.90	$15.11	$14.87	$15.06	$10.85	1,467,874
2016-04-27	$15.04	$15.05	$14.90	$14.99	$10.80	2,323,127
2016-04-26	$15.02	$15.13	$14.92	$15.04	$10.84	1,231,779
2016-04-25	$14.70	$14.99	$14.65	$14.96	$10.78	1,312,473
2016-04-22	$14.61	$14.85	$14.58	$14.73	$10.61	2,181,034
2016-04-21	$14.45	$14.93	$14.45	$14.69	$10.59	3,098,773
2016-04-20	$14.35	$14.39	$14.19	$14.27	$10.28	2,627,299
2016-04-19	$14.25	$14.36	$14.21	$14.34	$10.33	771,781
2016-04-18	$14.20	$14.26	$14.08	$14.24	$10.26	747,372
2016-04-15	$14.09	$14.29	$14.05	$14.18	$10.22	885,851
2016-04-14	$14.02	$14.13	$13.97	$14.11	$10.17	1,694,350
2016-04-13	$14.04	$14.10	$13.95	$13.99	$10.08	1,570,326
2016-04-12	$13.88	$14.18	$13.83	$13.99	$10.08	1,806,385
2016-04-11	$13.91	$14.00	$13.83	$13.85	$9.98	1,048,121
2016-04-08	$13.79	$14.04	$13.73	$13.87	$9.99	1,017,793
2016-04-07	$13.85	$13.91	$13.60	$13.72	$9.89	1,379,177
2016-04-06	$13.95	$13.95	$13.77	$13.92	$10.03	1,093,118
2016-04-05	$13.96	$14.03	$13.95	$13.99	$10.08	1,269,416
2016-04-04	$14.09	$14.13	$13.97	$14.03	$10.11	1,628,768
2016-04-01	$13.95	$14.13	$13.87	$14.10	$10.16	1,471,601
2016-03-31	$14.01	$14.10	$13.92	$14.03	$10.11	2,459,705
2016-03-30	$14.17	$14.19	$14.00	$14.10	$10.05	2,137,631
2016-03-29	$13.69	$14.11	$13.67	$14.11	$10.06	1,574,643
2016-03-28	$13.52	$13.70	$13.44	$13.70	$9.77	1,240,777
2016-03-24	$13.27	$13.51	$13.20	$13.50	$9.62	1,713,496
2016-03-23	$13.41	$13.46	$13.25	$13.36	$9.52	2,406,290
2016-03-22	$13.36	$13.43	$13.26	$13.40	$9.55	792,794
2016-03-21	$13.30	$13.53	$13.30	$13.39	$9.55	1,345,095
2016-03-18	$13.61	$13.67	$13.33	$13.38	$9.54	2,126,630
2016-03-17	$13.43	$13.64	$13.39	$13.59	$9.69	1,049,052
2016-03-16	$13.22	$13.46	$13.17	$13.42	$9.57	993,458
2016-03-15	$13.01	$13.31	$13.01	$13.26	$9.45	713,657
2016-03-14	$13.06	$13.26	$12.99	$13.23	$9.43	1,299,328
2016-03-11	$12.96	$13.14	$12.93	$13.11	$9.35	957,892
2016-03-10	$13.03	$13.06	$12.68	$12.78	$9.11	940,277
2016-03-09	$12.85	$13.04	$12.85	$12.96	$9.24	798,443
2016-03-08	$13.21	$13.29	$12.83	$12.83	$9.15	1,547,051
2016-03-07	$13.06	$13.30	$13.00	$13.19	$9.40	1,297,663
2016-03-04	$13.11	$13.17	$13.06	$13.14	$9.37	1,172,393
2016-03-03	$12.99	$13.15	$12.93	$13.14	$9.37	1,089,688
2016-03-02	$12.77	$13.00	$12.76	$12.99	$9.26	958,937
2016-03-01	$12.43	$12.82	$12.33	$12.82	$9.14	2,062,313
2016-02-29	$12.41	$12.47	$12.27	$12.31	$8.78	2,026,321
2016-02-26	$12.49	$12.52	$12.38	$12.39	$8.83	2,084,341
2016-02-25	$12.51	$12.55	$12.41	$12.48	$8.90	1,883,049
2016-02-24	$12.30	$12.38	$12.19	$12.29	$8.76	1,536,009
2016-02-23	$12.34	$12.47	$12.23	$12.40	$8.84	1,298,161
2016-02-22	$12.27	$12.44	$12.27	$12.40	$8.84	1,531,112
2016-02-19	$12.00	$12.24	$11.96	$12.15	$8.66	1,269,852
2016-02-18	$11.92	$12.10	$11.81	$12.09	$8.62	1,484,561
2016-02-17	$11.72	$12.04	$11.72	$11.93	$8.51	1,536,700
2016-02-16	$11.69	$11.75	$11.53	$11.71	$8.35	1,636,698
2016-02-12	$11.37	$11.65	$11.37	$11.54	$8.23	1,842,886
2016-02-11	$11.44	$11.51	$11.22	$11.29	$8.05	2,902,739
2016-02-10	$11.66	$11.88	$11.64	$11.64	$8.30	1,395,172
2016-02-09	$11.68	$11.87	$11.52	$11.61	$8.28	2,359,787
2016-02-08	$12.46	$12.46	$11.70	$11.83	$8.43	2,979,799
2016-02-05	$12.41	$12.97	$12.41	$12.56	$8.95	3,071,851
2016-02-04	$12.58	$12.99	$12.51	$12.91	$9.20	2,979,435
2016-02-03	$12.64	$12.80	$12.53	$12.71	$9.06	1,955,152
2016-02-02	$12.80	$12.80	$12.51	$12.59	$8.98	3,105,511
2016-02-01	$12.76	$12.88	$12.71	$12.81	$9.13	2,737,210
2016-01-29	$12.64	$12.86	$12.58	$12.83	$9.15	1,452,646
2016-01-28	$12.64	$12.79	$12.50	$12.52	$8.93	1,593,072
2016-01-27	$12.54	$12.72	$12.48	$12.55	$8.95	1,808,161
2016-01-26	$12.36	$12.69	$12.36	$12.60	$8.98	3,414,853
2016-01-25	$12.29	$12.48	$12.16	$12.32	$8.78	2,500,925
2016-01-22	$12.10	$12.39	$12.06	$12.29	$8.76	2,694,265
2016-01-21	$12.09	$12.14	$11.83	$11.97	$8.53	2,698,109
2016-01-20	$12.26	$12.39	$11.63	$11.98	$8.54	2,013,828
2016-01-19	$12.66	$12.72	$12.38	$12.49	$8.90	1,431,974
2016-01-15	$12.52	$12.61	$12.37	$12.55	$8.95	1,459,396
2016-01-14	$12.85	$12.85	$12.59	$12.71	$9.06	1,766,942
2016-01-13	$12.95	$13.10	$12.69	$12.75	$9.09	1,777,633
2016-01-12	$13.47	$13.47	$12.91	$12.94	$9.23	3,016,969
2016-01-11	$13.29	$13.48	$13.24	$13.36	$9.52	2,180,948
2016-01-08	$13.67	$13.73	$13.20	$13.22	$9.43	4,433,708
2016-01-07	$13.69	$13.85	$13.63	$13.66	$9.74	2,671,890
2016-01-06	$13.80	$14.02	$13.79	$13.98	$9.97	2,882,797
2016-01-05	$13.53	$13.92	$13.48	$13.88	$9.90	3,141,929
2016-01-04	$13.36	$13.54	$13.27	$13.52	$9.64	3,957,629
2015-12-31	$13.74	$13.75	$13.58	$13.66	$9.63	1,685,665
2015-12-30	$13.70	$13.77	$13.65	$13.74	$9.69	877,174
2015-12-29	$13.59	$13.74	$13.55	$13.72	$9.67	1,225,255
2015-12-28	$13.42	$13.54	$13.38	$13.53	$9.54	906,013
2015-12-24	$13.41	$13.49	$13.31	$13.44	$9.48	520,171
2015-12-23	$13.00	$13.44	$12.96	$13.42	$9.46	3,453,548
2015-12-22	$12.84	$13.00	$12.77	$12.94	$9.12	1,386,373
2015-12-21	$13.01	$13.01	$12.69	$12.78	$9.01	1,960,634
2015-12-18	$13.04	$13.04	$12.74	$12.89	$9.09	3,163,338
2015-12-17	$13.24	$13.24	$12.99	$13.04	$9.19	1,485,719
2015-12-16	$12.93	$13.14	$12.89	$13.13	$9.26	1,043,862
2015-12-15	$12.85	$13.00	$12.83	$12.88	$9.08	1,370,367
2015-12-14	$12.73	$12.80	$12.53	$12.77	$9.00	1,900,275
2015-12-11	$12.86	$12.92	$12.70	$12.76	$9.00	2,150,381
2015-12-10	$13.09	$13.12	$12.92	$12.93	$9.12	1,486,017
2015-12-09	$13.11	$13.27	$12.96	$13.06	$9.21	1,727,597
2015-12-08	$13.28	$13.32	$13.13	$13.20	$9.31	1,400,122
2015-12-07	$13.43	$13.43	$13.21	$13.31	$9.39	1,389,261
2015-12-04	$13.32	$13.57	$13.31	$13.44	$9.48	2,105,300
2015-12-03	$13.49	$13.56	$13.25	$13.27	$9.36	1,517,047
2015-12-02	$13.81	$13.87	$13.52	$13.54	$9.55	1,321,514
2015-12-01	$13.81	$13.89	$13.78	$13.87	$9.78	1,043,448
2015-11-30	$13.83	$13.92	$13.72	$13.76	$9.70	1,670,068
2015-11-27	$13.71	$13.82	$13.66	$13.79	$9.72	543,214
2015-11-25	$13.68	$13.78	$13.64	$13.75	$9.70	734,052
2015-11-24	$13.57	$13.69	$13.52	$13.65	$9.62	895,688
2015-11-23	$13.69	$13.74	$13.61	$13.66	$9.63	986,151
2015-11-20	$13.51	$13.68	$13.50	$13.67	$9.64	1,234,704
2015-11-19	$13.33	$13.51	$13.29	$13.44	$9.48	1,313,044
2015-11-18	$13.15	$13.30	$13.10	$13.30	$9.38	693,617
2015-11-17	$13.00	$13.27	$12.96	$13.12	$9.25	1,702,120
2015-11-16	$12.92	$13.04	$12.83	$13.04	$9.19	891,797
2015-11-13	$13.18	$13.22	$12.89	$12.92	$9.11	1,966,678
2015-11-12	$12.99	$13.09	$12.87	$12.95	$9.13	1,459,571
2015-11-11	$12.97	$13.03	$12.91	$13.02	$9.18	1,723,131
2015-11-10	$12.79	$12.97	$12.78	$12.97	$9.15	1,509,720
2015-11-09	$13.09	$13.09	$12.67	$12.77	$9.00	2,472,693
2015-11-06	$13.45	$13.45	$13.03	$13.15	$9.27	2,923,513
2015-11-05	$13.50	$13.64	$13.45	$13.62	$9.60	994,901
2015-11-04	$13.58	$13.64	$13.44	$13.52	$9.53	933,165
2015-11-03	$13.71	$13.76	$13.57	$13.58	$9.58	1,037,101
2015-11-02	$13.50	$13.82	$13.42	$13.78	$9.72	1,167,416
2015-10-30	$13.70	$13.75	$13.50	$13.50	$9.52	1,302,071
2015-10-29	$13.59	$13.70	$13.56	$13.69	$9.65	1,292,906
2015-10-28	$13.52	$13.80	$13.42	$13.67	$9.64	2,085,924
2015-10-27	$13.50	$13.56	$13.42	$13.54	$9.55	1,275,379
2015-10-26	$13.57	$13.61	$13.42	$13.49	$9.51	1,115,273
2015-10-23	$13.67	$13.69	$13.40	$13.56	$9.56	2,084,844
2015-10-22	$13.01	$13.84	$12.92	$13.68	$9.65	4,680,459
2015-10-21	$13.16	$13.18	$13.03	$13.04	$9.19	1,050,195
2015-10-20	$13.08	$13.21	$13.00	$13.13	$9.26	3,214,971
2015-10-19	$12.87	$13.09	$12.85	$13.08	$9.22	1,934,660
2015-10-16	$12.83	$12.94	$12.82	$12.92	$9.11	1,937,526
2015-10-15	$12.85	$12.88	$12.60	$12.79	$9.02	5,426,966
2015-10-14	$12.94	$13.01	$12.80	$12.81	$9.03	1,857,042
2015-10-13	$12.95	$13.07	$12.86	$12.90	$9.10	1,538,203
2015-10-12	$13.03	$13.10	$12.99	$13.03	$9.19	2,311,577
2015-10-09	$12.82	$12.91	$12.74	$12.88	$9.08	2,760,923
2015-10-08	$12.79	$12.88	$12.74	$12.81	$9.03	2,884,133
2015-10-07	$12.70	$12.97	$12.69	$12.77	$9.00	4,386,982
2015-10-06	$12.56	$12.70	$12.52	$12.67	$8.93	2,118,452
2015-10-05	$12.28	$12.58	$12.25	$12.58	$8.87	3,026,705
2015-10-02	$12.17	$12.25	$12.05	$12.22	$8.62	2,231,568
2015-10-01	$12.26	$12.27	$12.06	$12.18	$8.59	1,378,320
2015-09-30	$12.50	$12.50	$12.19	$12.32	$8.58	1,924,183
2015-09-29	$12.04	$12.43	$12.03	$12.39	$8.63	2,660,238
2015-09-28	$12.16	$12.16	$11.89	$12.04	$8.39	1,333,383
2015-09-25	$12.21	$12.29	$12.11	$12.20	$8.50	1,064,804
2015-09-24	$12.27	$12.35	$12.11	$12.19	$8.49	971,216
2015-09-23	$12.27	$12.43	$12.24	$12.32	$8.58	1,060,063
2015-09-22	$12.38	$12.52	$12.24	$12.26	$8.54	1,244,997
2015-09-21	$12.32	$12.54	$12.25	$12.50	$8.71	1,785,478
2015-09-18	$12.36	$12.51	$12.29	$12.34	$8.60	2,304,174
2015-09-17	$12.33	$12.70	$12.25	$12.50	$8.71	2,133,652
2015-09-16	$12.20	$12.35	$12.20	$12.31	$8.57	3,264,072
2015-09-15	$12.06	$12.30	$12.00	$12.23	$8.52	1,694,412
2015-09-14	$12.08	$12.08	$11.98	$12.04	$8.39	862,883
2015-09-11	$11.80	$12.03	$11.77	$12.03	$8.38	925,580
2015-09-10	$11.63	$11.98	$11.63	$11.85	$8.25	1,673,305
2015-09-09	$12.03	$12.10	$11.70	$11.73	$8.17	1,158,794
2015-09-08	$11.97	$11.99	$11.84	$11.94	$8.32	1,738,201

Brandywine Realty Trust (BDN) Exchange: NYSE