Blackstone Strategic Credit Fund (BGB) Stock Profile

Data as of Aug. 22, 2025

$12.41 ($-0.01) -0.08%

Blackstone Strategic Credit Fund - Daily Information

Click for more stock information on Blackstone Strategic Credit Fund.

Daily Information	Data
Date	Aug. 22, 2025
Open	$12.36
Previous Close	$12.41
High	$12.43
Low	$12.31
Adjusted Open	$12.36
Previous Adjusted Close	$12.41
Adjusted High	$12.43
Adjusted Low	$12.31

Invest in Blackstone Strategic Credit Fund (BGB)

Get up to $250 in Bitcoin for funding an account.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Blackstone Strategic Credit Fund (BGB)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-22	$12.36	$12.43	$12.31	$12.41	$12.41	81,067
2025-08-21	$12.47	$12.50	$12.40	$12.42	$12.33	139,826
2025-08-20	$12.50	$12.53	$12.45	$12.46	$12.37	182,581
2025-08-19	$12.54	$12.56	$12.48	$12.50	$12.41	165,885
2025-08-18	$12.56	$12.59	$12.51	$12.51	$12.51	126,888
2025-08-15	$12.48	$12.61	$12.44	$12.60	$12.60	153,402
2025-08-14	$12.58	$12.58	$12.41	$12.44	$12.44	239,863
2025-08-13	$12.41	$12.65	$12.39	$12.59	$12.59	770,554
2025-08-12	$12.42	$12.44	$12.40	$12.40	$12.40	96,739
2025-08-11	$12.43	$12.43	$12.37	$12.40	$12.40	95,629
2025-08-08	$12.42	$12.42	$12.40	$12.41	$12.41	40,819
2025-08-07	$12.39	$12.42	$12.34	$12.42	$12.42	87,843
2025-08-06	$12.38	$12.44	$12.30	$12.37	$12.37	157,302
2025-08-05	$12.39	$12.41	$12.30	$12.35	$12.35	89,416
2025-08-04	$12.42	$12.42	$12.35	$12.37	$12.37	71,596
2025-08-01	$12.40	$12.44	$12.35	$12.39	$12.39	68,664
2025-07-31	$12.47	$12.47	$12.36	$12.41	$12.41	125,503
2025-07-30	$12.42	$12.42	$12.31	$12.42	$12.42	141,096
2025-07-29	$12.49	$12.49	$12.34	$12.36	$12.36	134,834
2025-07-28	$12.44	$12.48	$12.43	$12.48	$12.48	104,160
2025-07-25	$12.39	$12.48	$12.36	$12.45	$12.45	128,596
2025-07-24	$12.35	$12.39	$12.33	$12.36	$12.36	117,942
2025-07-23	$12.43	$12.48	$12.42	$12.43	$12.34	110,560
2025-07-22	$12.47	$12.48	$12.42	$12.45	$12.36	116,334
2025-07-21	$12.48	$12.48	$12.37	$12.46	$12.37	137,954
2025-07-18	$12.41	$12.45	$12.36	$12.45	$12.36	135,896
2025-07-17	$12.37	$12.44	$12.36	$12.37	$12.28	192,135
2025-07-16	$12.27	$12.40	$12.25	$12.39	$12.30	148,958
2025-07-15	$12.31	$12.31	$12.25	$12.27	$12.18	170,044
2025-07-14	$12.23	$12.26	$12.18	$12.24	$12.15	157,292
2025-07-11	$12.23	$12.25	$12.15	$12.23	$12.14	106,029
2025-07-10	$12.26	$12.27	$12.21	$12.23	$12.14	101,549
2025-07-09	$12.25	$12.29	$12.18	$12.22	$12.13	76,450
2025-07-08	$12.24	$12.30	$12.18	$12.25	$12.16	94,331
2025-07-07	$12.26	$12.30	$12.21	$12.23	$12.14	68,230
2025-07-03	$12.25	$12.33	$12.25	$12.26	$12.17	71,700
2025-07-02	$12.22	$12.27	$12.18	$12.27	$12.18	73,745
2025-07-01	$12.12	$12.22	$12.12	$12.22	$12.13	100,190
2025-06-30	$12.10	$12.12	$12.09	$12.12	$12.03	126,101
2025-06-27	$12.08	$12.08	$12.01	$12.08	$11.99	132,671
2025-06-26	$12.06	$12.10	$12.06	$12.06	$11.97	59,161
2025-06-25	$12.00	$12.09	$11.97	$12.07	$11.98	130,551
2025-06-24	$11.94	$11.99	$11.92	$11.99	$11.90	202,614
2025-06-23	$11.89	$11.92	$11.86	$11.89	$11.80	107,962
2025-06-20	$11.99	$12.02	$11.98	$12.00	$11.83	84,868
2025-06-18	$12.00	$12.00	$11.95	$11.97	$11.80	79,096
2025-06-17	$11.99	$12.02	$11.96	$11.99	$11.82	76,965
2025-06-16	$12.01	$12.04	$11.96	$11.97	$11.80	70,744
2025-06-13	$12.03	$12.04	$11.96	$12.00	$11.83	66,566
2025-06-12	$12.02	$12.04	$11.99	$12.04	$11.87	81,378
2025-06-11	$12.02	$12.03	$11.95	$11.99	$11.82	89,957
2025-06-10	$11.95	$11.98	$11.95	$11.98	$11.81	81,572
2025-06-09	$11.94	$12.05	$11.94	$11.95	$11.78	140,166
2025-06-06	$11.94	$11.97	$11.92	$11.94	$11.77	101,859
2025-06-05	$11.94	$11.97	$11.90	$11.95	$11.78	67,367
2025-06-04	$11.94	$11.96	$11.87	$11.96	$11.79	125,639
2025-06-03	$11.87	$11.94	$11.81	$11.94	$11.77	146,451
2025-06-02	$11.92	$11.98	$11.87	$11.87	$11.70	230,842
2025-05-30	$11.91	$11.98	$11.91	$11.95	$11.78	87,670
2025-05-29	$11.88	$11.94	$11.84	$11.91	$11.74	111,007
2025-05-28	$11.91	$11.92	$11.78	$11.87	$11.70	177,898
2025-05-27	$11.89	$11.93	$11.83	$11.87	$11.70	119,827
2025-05-23	$11.80	$11.84	$11.80	$11.83	$11.66	71,972
2025-05-22	$11.76	$11.86	$11.66	$11.84	$11.67	116,859
2025-05-21	$11.96	$11.97	$11.81	$11.81	$11.55	171,477
2025-05-20	$11.98	$11.98	$11.92	$11.98	$11.72	95,557
2025-05-19	$11.97	$12.00	$11.87	$11.97	$11.71	201,599
2025-05-16	$12.01	$12.04	$11.98	$12.00	$11.74	142,906
2025-05-15	$11.97	$12.01	$11.93	$11.99	$11.73	93,051
2025-05-14	$11.99	$12.04	$11.94	$11.98	$11.72	112,693
2025-05-13	$11.92	$11.99	$11.92	$11.95	$11.69	277,875
2025-05-12	$11.88	$11.95	$11.85	$11.89	$11.63	228,617
2025-05-09	$11.80	$11.84	$11.77	$11.84	$11.58	158,249
2025-05-08	$11.79	$11.82	$11.73	$11.74	$11.48	135,598
2025-05-07	$11.81	$11.85	$11.76	$11.77	$11.51	205,869
2025-05-06	$11.88	$11.88	$11.69	$11.80	$11.54	155,737
2025-05-05	$11.80	$11.90	$11.79	$11.90	$11.64	105,607
2025-05-02	$11.80	$11.88	$11.78	$11.80	$11.54	68,538
2025-05-01	$11.77	$11.85	$11.75	$11.78	$11.52	152,693
2025-04-30	$11.75	$11.89	$11.72	$11.78	$11.52	174,604
2025-04-29	$11.68	$11.81	$11.68	$11.79	$11.53	196,776
2025-04-28	$11.69	$11.80	$11.65	$11.67	$11.41	132,593
2025-04-25	$11.67	$11.78	$11.65	$11.71	$11.45	140,118
2025-04-24	$11.50	$11.70	$11.50	$11.64	$11.39	234,953
2025-04-23	$11.56	$11.69	$11.45	$11.48	$11.23	232,280
2025-04-22	$11.43	$11.61	$11.42	$11.53	$11.19	372,211
2025-04-21	$11.50	$11.55	$11.36	$11.41	$11.07	177,087
2025-04-17	$11.51	$11.60	$11.49	$11.51	$11.17	210,647
2025-04-16	$11.58	$11.63	$11.45	$11.50	$11.16	162,852
2025-04-15	$11.52	$11.67	$11.52	$11.58	$11.24	198,112
2025-04-14	$11.67	$11.73	$11.53	$11.56	$11.22	177,623
2025-04-11	$11.34	$11.66	$11.21	$11.62	$11.62	417,877
2025-04-10	$11.59	$11.69	$11.30	$11.37	$11.37	292,174
2025-04-09	$10.88	$11.95	$10.88	$11.68	$11.68	354,973
2025-04-08	$11.07	$11.34	$10.99	$11.06	$11.06	409,154
2025-04-07	$10.85	$11.00	$10.47	$10.85	$10.85	521,974
2025-04-04	$11.77	$11.77	$11.05	$11.20	$11.20	409,286
2025-04-03	$11.99	$11.99	$11.82	$11.85	$11.85	265,037
2025-04-02	$12.05	$12.10	$12.02	$12.06	$12.06	78,343
2025-04-01	$12.04	$12.07	$12.02	$12.05	$12.05	158,725
2025-03-31	$12.03	$12.08	$12.00	$12.08	$12.08	139,700
2025-03-28	$12.06	$12.06	$12.00	$12.03	$12.03	131,264
2025-03-27	$12.03	$12.07	$12.02	$12.03	$12.03	150,555
2025-03-26	$12.07	$12.11	$12.06	$12.07	$12.07	91,853
2025-03-25	$12.09	$12.16	$12.09	$12.11	$12.11	111,913
2025-03-24	$12.04	$12.07	$12.02	$12.06	$12.06	91,940
2025-03-21	$12.10	$12.12	$12.07	$12.09	$12.00	78,092
2025-03-20	$12.10	$12.13	$12.08	$12.12	$12.03	111,753
2025-03-19	$12.05	$12.12	$12.04	$12.07	$11.98	145,260
2025-03-18	$12.04	$12.11	$12.04	$12.08	$11.99	103,554
2025-03-17	$12.00	$12.11	$12.00	$12.08	$11.99	140,261
2025-03-14	$11.99	$12.05	$11.98	$12.03	$11.94	130,572
2025-03-13	$12.03	$12.12	$11.96	$11.96	$11.87	150,007
2025-03-12	$12.07	$12.11	$12.01	$12.04	$11.95	128,964
2025-03-11	$12.07	$12.13	$12.01	$12.03	$11.94	227,927
2025-03-10	$12.14	$12.19	$12.08	$12.09	$12.00	130,884
2025-03-07	$12.13	$12.19	$12.13	$12.15	$12.06	185,695
2025-03-06	$12.10	$12.16	$12.10	$12.13	$12.04	139,294
2025-03-05	$12.11	$12.19	$12.11	$12.15	$12.06	158,049
2025-03-04	$12.28	$12.28	$12.12	$12.15	$12.06	418,584
2025-03-03	$12.33	$12.35	$12.28	$12.28	$12.19	176,012
2025-02-28	$12.32	$12.34	$12.25	$12.33	$12.24	227,795
2025-02-27	$12.35	$12.39	$12.29	$12.32	$12.23	215,979
2025-02-26	$12.39	$12.39	$12.31	$12.35	$12.26	279,445
2025-02-25	$12.42	$12.42	$12.36	$12.38	$12.29	346,176
2025-02-24	$12.43	$12.45	$12.34	$12.37	$12.28	327,480
2025-02-21	$12.41	$12.45	$12.40	$12.45	$12.36	222,727
2025-02-20	$12.51	$12.56	$12.45	$12.49	$12.31	224,230
2025-02-19	$12.58	$12.60	$12.50	$12.51	$12.33	268,121
2025-02-18	$12.61	$12.61	$12.55	$12.58	$12.40	120,751
2025-02-14	$12.59	$12.59	$12.55	$12.57	$12.39	113,772
2025-02-13	$12.59	$12.61	$12.55	$12.56	$12.38	94,919
2025-02-12	$12.57	$12.60	$12.53	$12.53	$12.35	212,901
2025-02-11	$12.62	$12.63	$12.58	$12.62	$12.44	113,614
2025-02-10	$12.60	$12.63	$12.56	$12.60	$12.42	267,226
2025-02-07	$12.58	$12.64	$12.53	$12.60	$12.42	203,889
2025-02-06	$12.60	$12.65	$12.59	$12.60	$12.42	311,365
2025-02-05	$12.53	$12.61	$12.53	$12.60	$12.42	223,257
2025-02-04	$12.50	$12.56	$12.45	$12.56	$12.38	179,252
2025-02-03	$12.44	$12.55	$12.41	$12.46	$12.28	275,259
2025-01-31	$12.47	$12.49	$12.45	$12.47	$12.29	96,804
2025-01-30	$12.38	$12.47	$12.38	$12.41	$12.23	92,292
2025-01-29	$12.33	$12.39	$12.32	$12.35	$12.17	154,261
2025-01-28	$12.35	$12.43	$12.33	$12.35	$12.17	140,314
2025-01-27	$12.38	$12.42	$12.32	$12.35	$12.17	108,351
2025-01-24	$12.35	$12.40	$12.33	$12.40	$12.22	66,857
2025-01-23	$12.37	$12.37	$12.29	$12.33	$12.15	123,912
2025-01-22	$12.39	$12.42	$12.31	$12.35	$12.17	177,676
2025-01-21	$12.30	$12.41	$12.30	$12.33	$12.15	334,381
2025-01-17	$12.25	$12.32	$12.22	$12.30	$12.12	723,025
2025-01-16	$12.29	$12.33	$12.25	$12.27	$12.09	181,667
2025-01-15	$12.30	$12.34	$12.22	$12.32	$12.14	292,925
2025-01-14	$12.12	$12.26	$12.09	$12.22	$12.04	310,709
2025-01-13	$12.20	$12.21	$12.06	$12.13	$11.96	298,308
2025-01-10	$12.23	$12.26	$12.16	$12.20	$12.02	177,475
2025-01-08	$12.22	$12.26	$12.16	$12.26	$12.08	132,582
2025-01-07	$12.21	$12.22	$12.16	$12.19	$12.01	178,422
2025-01-06	$12.18	$12.19	$12.15	$12.16	$11.99	165,387
2025-01-03	$12.30	$12.30	$12.16	$12.18	$12.00	237,104
2025-01-02	$12.29	$12.29	$12.17	$12.25	$12.07	214,894
2024-12-31	$12.29	$12.32	$12.15	$12.23	$12.05	180,214
2024-12-30	$12.27	$12.27	$12.15	$12.20	$12.02	233,393
2024-12-27	$12.43	$12.44	$12.18	$12.23	$12.23	232,412
2024-12-26	$12.34	$12.43	$12.29	$12.40	$12.40	181,240
2024-12-24	$12.32	$12.34	$12.25	$12.34	$12.34	136,072
2024-12-23	$12.25	$12.33	$12.20	$12.32	$12.32	199,455
2024-12-20	$12.25	$12.38	$12.24	$12.29	$12.11	154,695
2024-12-19	$12.37	$12.49	$12.21	$12.23	$12.06	435,632
2024-12-18	$12.45	$12.51	$12.29	$12.32	$12.14	187,248
2024-12-17	$12.52	$12.56	$12.43	$12.45	$12.27	219,279
2024-12-16	$12.57	$12.62	$12.56	$12.56	$12.38	87,368
2024-12-13	$12.56	$12.64	$12.56	$12.61	$12.43	134,101
2024-12-12	$12.59	$12.64	$12.53	$12.54	$12.36	131,370
2024-12-11	$12.58	$12.65	$12.56	$12.60	$12.42	183,206
2024-12-10	$12.65	$12.69	$12.58	$12.58	$12.40	138,505
2024-12-09	$12.55	$12.65	$12.55	$12.64	$12.46	156,936
2024-12-06	$12.65	$12.65	$12.56	$12.59	$12.41	148,823
2024-12-05	$12.58	$12.65	$12.55	$12.63	$12.45	122,908
2024-12-04	$12.62	$12.63	$12.58	$12.61	$12.43	113,603
2024-12-03	$12.59	$12.65	$12.57	$12.62	$12.44	170,377
2024-12-02	$12.47	$12.62	$12.45	$12.59	$12.41	161,536
2024-11-29	$12.44	$12.52	$12.44	$12.51	$12.33	87,767
2024-11-27	$12.42	$12.45	$12.40	$12.42	$12.24	168,496
2024-11-26	$12.34	$12.38	$12.31	$12.35	$12.17	143,990
2024-11-25	$12.45	$12.46	$12.29	$12.30	$12.12	443,643
2024-11-22	$12.44	$12.49	$12.41	$12.46	$12.46	134,532
2024-11-21	$12.42	$12.46	$12.39	$12.40	$12.40	81,178
2024-11-20	$12.43	$12.51	$12.42	$12.48	$12.39	198,492
2024-11-19	$12.43	$12.48	$12.40	$12.41	$12.32	111,650
2024-11-18	$12.37	$12.45	$12.34	$12.42	$12.33	164,884
2024-11-15	$12.28	$12.40	$12.24	$12.37	$12.28	202,441
2024-11-14	$12.32	$12.32	$12.24	$12.25	$12.16	166,757
2024-11-13	$12.37	$12.40	$12.30	$12.30	$12.21	161,460
2024-11-12	$12.45	$12.45	$12.32	$12.32	$12.23	119,876
2024-11-11	$12.39	$12.48	$12.39	$12.42	$12.33	184,445
2024-11-08	$12.38	$12.46	$12.28	$12.38	$12.29	198,803
2024-11-07	$12.27	$12.35	$12.25	$12.35	$12.26	138,960
2024-11-06	$12.24	$12.27	$12.21	$12.24	$12.15	127,281
2024-11-05	$12.19	$12.22	$12.18	$12.19	$12.10	91,837
2024-11-04	$12.24	$12.25	$12.19	$12.19	$12.10	120,843
2024-11-01	$12.29	$12.32	$12.23	$12.27	$12.18	203,200
2024-10-31	$12.29	$12.32	$12.25	$12.25	$12.16	146,256
2024-10-30	$12.27	$12.33	$12.23	$12.26	$12.17	98,801
2024-10-29	$12.27	$12.28	$12.22	$12.27	$12.27	127,648
2024-10-28	$12.29	$12.30	$12.27	$12.27	$12.27	141,526
2024-10-25	$12.28	$12.31	$12.23	$12.26	$12.26	122,428
2024-10-24	$12.31	$12.32	$12.24	$12.25	$12.25	181,799
2024-10-23	$12.42	$12.44	$12.32	$12.36	$12.27	113,325
2024-10-22	$12.39	$12.46	$12.38	$12.43	$12.34	150,035
2024-10-21	$12.40	$12.42	$12.34	$12.40	$12.31	131,460
2024-10-18	$12.40	$12.44	$12.36	$12.42	$12.33	145,521
2024-10-17	$12.41	$12.43	$12.38	$12.43	$12.43	125,519
2024-10-16	$12.39	$12.45	$12.37	$12.41	$12.41	117,354
2024-10-15	$12.45	$12.47	$12.39	$12.41	$12.41	193,788
2024-10-14	$12.43	$12.47	$12.43	$12.45	$12.45	74,429
2024-10-11	$12.45	$12.47	$12.40	$12.44	$12.44	185,318
2024-10-10	$12.45	$12.48	$12.40	$12.46	$12.46	150,043
2024-10-09	$12.46	$12.50	$12.45	$12.46	$12.46	192,732
2024-10-08	$12.45	$12.49	$12.45	$12.49	$12.49	396,230
2024-10-07	$12.45	$12.52	$12.39	$12.47	$12.47	438,490
2024-10-04	$12.31	$12.47	$12.29	$12.45	$12.45	534,128
2024-10-03	$12.27	$12.31	$12.20	$12.29	$12.29	155,939
2024-10-02	$12.32	$12.33	$12.23	$12.33	$12.33	124,615
2024-10-01	$12.34	$12.35	$12.27	$12.31	$12.31	207,397
2024-09-30	$12.27	$12.36	$12.26	$12.32	$12.32	365,539
2024-09-27	$12.36	$12.37	$12.20	$12.26	$12.26	170,927
2024-09-26	$12.40	$12.42	$12.31	$12.31	$12.31	171,150
2024-09-25	$12.32	$12.45	$12.32	$12.38	$12.38	182,641
2024-09-24	$12.32	$12.36	$12.24	$12.33	$12.33	197,496
2024-09-23	$12.30	$12.37	$12.30	$12.32	$12.32	203,443
2024-09-20	$12.46	$12.47	$12.39	$12.41	$12.32	109,989
2024-09-19	$12.39	$12.46	$12.38	$12.42	$12.33	288,598
2024-09-18	$12.37	$12.39	$12.31	$12.35	$12.26	185,389
2024-09-17	$12.36	$12.40	$12.31	$12.32	$12.23	179,121
2024-09-16	$12.33	$12.40	$12.31	$12.36	$12.27	153,287
2024-09-13	$12.44	$12.48	$12.27	$12.29	$12.29	264,795
2024-09-12	$12.41	$12.44	$12.35	$12.41	$12.41	166,010
2024-09-11	$12.33	$12.45	$12.30	$12.41	$12.41	198,850
2024-09-10	$12.35	$12.43	$12.33	$12.33	$12.33	171,766
2024-09-09	$12.29	$12.40	$12.29	$12.38	$12.38	259,065
2024-09-06	$12.32	$12.33	$12.24	$12.31	$12.31	224,500
2024-09-05	$12.26	$12.33	$12.21	$12.32	$12.32	267,321
2024-09-04	$12.24	$12.27	$12.23	$12.25	$12.25	163,957
2024-09-03	$12.17	$12.27	$12.17	$12.24	$12.24	170,630
2024-08-30	$12.20	$12.28	$12.17	$12.17	$12.17	222,433
2024-08-29	$12.13	$12.25	$12.13	$12.21	$12.21	137,302
2024-08-28	$12.17	$12.20	$12.13	$12.14	$12.14	179,640
2024-08-27	$12.12	$12.19	$12.10	$12.18	$12.18	146,400
2024-08-26	$12.22	$12.22	$12.09	$12.14	$12.14	185,307
2024-08-23	$12.23	$12.26	$12.13	$12.14	$12.14	182,249
2024-08-22	$12.29	$12.30	$12.25	$12.27	$12.17	137,290
2024-08-21	$12.20	$12.30	$12.19	$12.30	$12.20	274,141
2024-08-20	$12.20	$12.20	$12.18	$12.19	$12.09	164,222
2024-08-19	$12.17	$12.20	$12.17	$12.20	$12.09	152,818
2024-08-16	$12.10	$12.20	$12.04	$12.18	$12.08	219,077
2024-08-15	$12.07	$12.08	$12.03	$12.07	$11.97	118,624
2024-08-14	$12.03	$12.07	$12.01	$12.02	$11.92	86,002
2024-08-13	$12.04	$12.11	$12.00	$12.03	$11.93	76,422
2024-08-12	$12.02	$12.06	$11.98	$12.00	$11.90	71,645
2024-08-09	$11.90	$12.02	$11.89	$11.99	$11.89	120,449
2024-08-08	$11.88	$11.98	$11.88	$11.90	$11.80	150,299
2024-08-07	$11.80	$11.96	$11.75	$11.87	$11.77	137,092
2024-08-06	$11.65	$11.78	$11.65	$11.78	$11.68	204,919
2024-08-05	$11.70	$11.73	$11.58	$11.61	$11.51	249,958
2024-08-02	$11.98	$12.00	$11.78	$11.80	$11.70	263,251
2024-08-01	$12.07	$12.09	$11.96	$12.03	$11.93	273,555
2024-07-31	$12.05	$12.09	$12.00	$12.05	$11.95	190,356
2024-07-30	$11.93	$12.05	$11.93	$12.03	$11.93	234,479
2024-07-29	$11.88	$11.91	$11.84	$11.91	$11.81	157,092
2024-07-26	$11.85	$11.87	$11.81	$11.85	$11.75	136,067
2024-07-25	$11.78	$11.84	$11.78	$11.84	$11.74	188,675
2024-07-24	$11.79	$11.83	$11.75	$11.78	$11.68	74,792
2024-07-23	$11.82	$11.93	$11.82	$11.88	$11.68	212,353
2024-07-22	$11.85	$11.91	$11.82	$11.82	$11.62	195,647
2024-07-19	$11.97	$11.99	$11.79	$11.81	$11.61	1,065,088
2024-07-18	$11.93	$11.98	$11.92	$11.94	$11.74	241,638
2024-07-17	$12.04	$12.06	$11.91	$11.93	$11.73	460,869
2024-07-16	$12.06	$12.07	$11.99	$12.03	$11.83	281,308
2024-07-15	$12.10	$12.12	$11.97	$12.05	$11.85	403,241
2024-07-12	$12.16	$12.17	$12.13	$12.13	$11.93	96,320
2024-07-11	$12.20	$12.24	$12.15	$12.18	$11.98	111,058
2024-07-10	$12.17	$12.18	$12.11	$12.18	$11.98	124,662
2024-07-09	$12.11	$12.19	$12.10	$12.13	$11.93	98,467
2024-07-08	$12.09	$12.11	$12.02	$12.07	$11.87	97,301
2024-07-05	$12.12	$12.14	$12.01	$12.05	$11.85	146,802
2024-07-03	$11.98	$12.11	$11.98	$12.11	$11.91	109,683
2024-07-02	$11.97	$12.00	$11.94	$11.98	$11.78	99,785
2024-07-01	$11.89	$12.06	$11.89	$11.94	$11.74	337,847
2024-06-28	$11.95	$12.00	$11.86	$11.89	$11.69	181,703
2024-06-27	$11.89	$11.97	$11.87	$11.87	$11.67	173,746
2024-06-26	$11.92	$11.96	$11.84	$11.85	$11.65	168,305
2024-06-25	$11.93	$11.98	$11.88	$11.89	$11.69	211,740
2024-06-24	$11.85	$11.91	$11.84	$11.90	$11.70	87,963
2024-06-21	$11.89	$11.91	$11.80	$11.84	$11.64	99,593
2024-06-20	$12.03	$12.04	$11.92	$11.94	$11.64	168,574
2024-06-18	$12.05	$12.07	$11.98	$11.99	$11.69	110,921
2024-06-17	$12.08	$12.09	$12.02	$12.03	$11.73	188,641
2024-06-14	$12.08	$12.10	$12.03	$12.09	$11.79	82,896
2024-06-13	$12.15	$12.15	$12.03	$12.07	$11.77	90,413
2024-06-12	$12.13	$12.17	$12.10	$12.11	$11.81	104,994
2024-06-11	$11.95	$12.07	$11.95	$12.07	$11.77	59,120
2024-06-10	$12.15	$12.19	$12.01	$12.01	$11.71	221,759
2024-06-07	$12.07	$12.22	$12.00	$12.13	$11.83	224,046
2024-06-06	$11.93	$12.11	$11.88	$12.09	$11.79	261,192
2024-06-05	$11.86	$11.93	$11.84	$11.93	$11.63	475,397
2024-06-04	$11.79	$11.86	$11.76	$11.82	$11.52	193,674
2024-06-03	$11.85	$11.89	$11.79	$11.81	$11.51	171,450
2024-05-31	$11.85	$11.89	$11.83	$11.86	$11.56	119,684
2024-05-30	$11.78	$11.83	$11.73	$11.83	$11.53	238,463
2024-05-29	$11.83	$11.83	$11.71	$11.75	$11.46	179,887
2024-05-28	$11.95	$11.95	$11.82	$11.84	$11.54	125,482
2024-05-24	$12.01	$12.01	$11.86	$11.92	$11.62	132,422
2024-05-23	$12.01	$12.08	$11.94	$11.95	$11.65	85,764
2024-05-22	$12.07	$12.10	$12.00	$12.01	$11.71	172,049
2024-05-21	$12.15	$12.18	$12.09	$12.16	$11.76	176,140
2024-05-20	$12.14	$12.17	$12.09	$12.12	$11.73	185,557
2024-05-17	$12.13	$12.17	$12.10	$12.13	$12.13	176,425
2024-05-16	$12.12	$12.13	$12.09	$12.10	$12.10	91,133
2024-05-15	$12.12	$12.12	$12.07	$12.12	$12.12	122,774
2024-05-14	$12.00	$12.11	$11.97	$12.08	$12.08	140,173
2024-05-13	$12.00	$12.02	$11.95	$11.95	$11.95	160,043
2024-05-10	$11.98	$12.00	$11.95	$11.99	$11.99	55,593
2024-05-09	$12.03	$12.03	$11.94	$11.96	$11.96	107,774
2024-05-08	$11.95	$12.04	$11.95	$12.01	$12.01	144,859
2024-05-07	$11.93	$11.99	$11.90	$11.94	$11.94	152,472
2024-05-06	$11.91	$11.93	$11.88	$11.88	$11.88	85,560
2024-05-03	$11.82	$11.92	$11.81	$11.92	$11.92	108,858
2024-05-02	$11.84	$11.85	$11.77	$11.81	$11.81	147,710
2024-05-01	$11.78	$11.91	$11.75	$11.84	$11.84	205,742
2024-04-30	$11.77	$11.79	$11.74	$11.78	$11.78	133,935
2024-04-29	$11.75	$11.78	$11.72	$11.77	$11.77	151,154
2024-04-26	$11.75	$11.77	$11.74	$11.77	$11.77	99,993
2024-04-25	$11.74	$11.74	$11.71	$11.72	$11.72	82,925
2024-04-24	$11.75	$11.79	$11.72	$11.79	$11.79	114,052
2024-04-23	$11.71	$11.79	$11.70	$11.74	$11.74	73,774
2024-04-22	$11.68	$11.72	$11.68	$11.69	$11.69	91,929
2024-04-19	$11.74	$11.80	$11.74	$11.76	$11.67	126,828
2024-04-18	$11.77	$11.79	$11.70	$11.73	$11.64	142,852
2024-04-17	$11.68	$11.75	$11.68	$11.75	$11.75	164,537
2024-04-16	$11.70	$11.76	$11.64	$11.67	$11.67	186,380
2024-04-15	$11.68	$11.76	$11.61	$11.71	$11.71	598,999
2024-04-12	$11.73	$11.75	$11.66	$11.67	$11.67	111,307
2024-04-11	$11.82	$11.82	$11.73	$11.74	$11.74	95,524
2024-04-10	$11.80	$11.82	$11.75	$11.78	$11.78	139,135
2024-04-09	$11.85	$11.85	$11.78	$11.82	$11.82	57,415
2024-04-08	$11.75	$11.81	$11.75	$11.81	$11.81	90,946
2024-04-05	$11.76	$11.80	$11.71	$11.76	$11.76	128,020
2024-04-04	$11.84	$11.87	$11.72	$11.73	$11.73	153,209
2024-04-03	$11.77	$11.83	$11.77	$11.80	$11.80	163,391
2024-04-02	$11.82	$11.84	$11.78	$11.83	$11.83	156,873
2024-04-01	$11.90	$11.91	$11.84	$11.84	$11.84	142,872
2024-03-28	$11.87	$11.94	$11.87	$11.90	$11.90	73,239
2024-03-27	$11.85	$11.91	$11.82	$11.89	$11.89	102,237
2024-03-26	$11.81	$11.85	$11.81	$11.85	$11.85	120,866
2024-03-25	$11.84	$11.86	$11.78	$11.78	$11.78	129,002
2024-03-22	$11.88	$11.88	$11.81	$11.82	$11.82	74,776
2024-03-21	$11.89	$11.90	$11.85	$11.85	$11.85	56,041
2024-03-20	$11.79	$11.84	$11.76	$11.84	$11.84	143,455
2024-03-19	$11.83	$11.89	$11.83	$11.89	$11.80	165,261
2024-03-18	$11.85	$11.86	$11.84	$11.86	$11.76	102,202
2024-03-15	$11.85	$11.88	$11.82	$11.84	$11.75	132,085
2024-03-14	$11.97	$11.97	$11.84	$11.85	$11.76	140,224
2024-03-13	$11.92	$11.97	$11.92	$11.94	$11.85	96,850
2024-03-12	$11.81	$11.86	$11.81	$11.85	$11.76	115,865
2024-03-11	$11.84	$11.84	$11.80	$11.83	$11.74	87,786
2024-03-08	$11.84	$11.87	$11.81	$11.82	$11.73	181,763
2024-03-07	$11.86	$11.92	$11.85	$11.85	$11.76	78,291
2024-03-06	$11.86	$11.90	$11.85	$11.88	$11.79	148,484
2024-03-05	$11.84	$11.87	$11.81	$11.81	$11.72	112,786
2024-03-04	$11.85	$11.90	$11.85	$11.86	$11.77	121,165
2024-03-01	$11.77	$11.84	$11.75	$11.84	$11.75	151,974
2024-02-29	$11.73	$11.76	$11.71	$11.75	$11.66	158,685
2024-02-28	$11.69	$11.70	$11.68	$11.69	$11.60	140,364
2024-02-27	$11.63	$11.69	$11.59	$11.69	$11.60	181,502
2024-02-26	$11.63	$11.65	$11.59	$11.60	$11.51	166,437
2024-02-23	$11.62	$11.68	$11.58	$11.63	$11.63	171,223
2024-02-22	$11.63	$11.67	$11.61	$11.61	$11.61	111,288
2024-02-21	$11.54	$11.61	$11.54	$11.59	$11.59	132,954
2024-02-20	$11.60	$11.66	$11.60	$11.64	$11.55	176,882
2024-02-16	$11.67	$11.67	$11.59	$11.61	$11.52	207,441
2024-02-15	$11.64	$11.70	$11.64	$11.65	$11.56	90,812
2024-02-14	$11.63	$11.67	$11.60	$11.65	$11.56	174,139
2024-02-13	$11.60	$11.63	$11.50	$11.61	$11.52	182,619
2024-02-12	$11.59	$11.63	$11.57	$11.63	$11.54	216,521
2024-02-09	$11.56	$11.59	$11.55	$11.55	$11.46	212,344
2024-02-08	$11.63	$11.65	$11.59	$11.59	$11.50	162,155
2024-02-07	$11.68	$11.71	$11.64	$11.66	$11.57	89,661
2024-02-06	$11.62	$11.65	$11.61	$11.65	$11.65	98,391
2024-02-05	$11.56	$11.60	$11.49	$11.58	$11.58	190,479
2024-02-02	$11.65	$11.67	$11.47	$11.55	$11.55	247,948
2024-02-01	$11.64	$11.72	$11.64	$11.68	$11.68	184,707
2024-01-31	$11.65	$11.68	$11.60	$11.66	$11.66	149,578
2024-01-30	$11.55	$11.65	$11.55	$11.65	$11.65	111,021
2024-01-29	$11.53	$11.58	$11.52	$11.56	$11.56	112,261
2024-01-26	$11.56	$11.59	$11.53	$11.55	$11.55	154,319
2024-01-25	$11.53	$11.56	$11.50	$11.55	$11.55	135,592
2024-01-24	$11.51	$11.54	$11.48	$11.51	$11.51	174,042
2024-01-23	$11.50	$11.50	$11.46	$11.48	$11.48	143,042
2024-01-22	$11.48	$11.48	$11.44	$11.47	$11.47	199,938
2024-01-19	$11.45	$11.52	$11.41	$11.42	$11.42	185,581
2024-01-18	$11.45	$11.51	$11.45	$11.47	$11.47	112,339
2024-01-17	$11.48	$11.49	$11.43	$11.45	$11.45	151,099
2024-01-16	$11.52	$11.55	$11.45	$11.47	$11.47	214,393
2024-01-12	$11.43	$11.53	$11.39	$11.52	$11.52	214,116
2024-01-11	$11.38	$11.51	$11.37	$11.49	$11.49	159,206
2024-01-10	$11.41	$11.46	$11.39	$11.45	$11.45	129,987
2024-01-09	$11.35	$11.45	$11.26	$11.43	$11.43	252,356
2024-01-08	$11.29	$11.37	$11.26	$11.35	$11.35	349,300
2024-01-05	$11.25	$11.30	$11.25	$11.27	$11.27	157,489
2024-01-04	$11.26	$11.26	$11.20	$11.24	$11.24	132,971
2024-01-03	$11.26	$11.29	$11.20	$11.22	$11.22	137,155
2024-01-02	$11.31	$11.34	$11.30	$11.31	$11.31	163,042
2023-12-29	$11.32	$11.38	$11.28	$11.32	$11.32	204,904
2023-12-28	$11.33	$11.35	$11.25	$11.30	$11.30	171,687
2023-12-27	$11.46	$11.47	$11.37	$11.39	$11.30	178,968
2023-12-26	$11.34	$11.42	$11.23	$11.40	$11.31	244,667
2023-12-22	$11.27	$11.36	$11.27	$11.32	$11.23	212,630
2023-12-21	$11.20	$11.25	$11.20	$11.21	$11.12	216,094
2023-12-20	$11.26	$11.31	$11.19	$11.19	$11.10	171,904
2023-12-19	$11.34	$11.40	$11.32	$11.33	$11.14	268,738
2023-12-18	$11.43	$11.54	$11.26	$11.32	$11.13	284,443
2023-12-15	$11.36	$11.47	$11.20	$11.44	$11.44	370,405
2023-12-14	$11.23	$11.35	$11.23	$11.34	$11.34	296,815
2023-12-13	$11.17	$11.23	$11.14	$11.18	$11.18	171,304
2023-12-12	$11.11	$11.16	$11.09	$11.12	$11.12	181,561
2023-12-11	$11.03	$11.12	$11.03	$11.07	$11.07	153,571
2023-12-08	$11.06	$11.13	$11.04	$11.10	$11.10	140,481
2023-12-07	$11.02	$11.12	$11.02	$11.10	$11.10	125,748
2023-12-06	$11.03	$11.10	$11.03	$11.05	$11.05	150,532
2023-12-05	$10.94	$11.06	$10.94	$11.05	$11.05	166,536
2023-12-04	$10.97	$11.04	$10.92	$10.94	$10.94	296,165
2023-12-01	$10.92	$11.08	$10.92	$11.05	$11.05	224,011
2023-11-30	$10.91	$10.96	$10.86	$10.94	$10.94	149,917
2023-11-29	$10.89	$10.95	$10.86	$10.94	$10.94	145,377
2023-11-28	$10.96	$10.98	$10.86	$10.89	$10.89	239,121
2023-11-27	$10.97	$11.02	$10.91	$10.92	$10.92	206,661
2023-11-24	$11.00	$11.04	$10.94	$10.97	$10.97	146,716
2023-11-22	$11.02	$11.06	$10.96	$11.00	$11.00	190,285
2023-11-21	$11.01	$11.04	$10.98	$11.02	$11.02	163,822
2023-11-20	$11.14	$11.15	$11.06	$11.09	$10.99	143,937
2023-11-17	$11.07	$11.13	$11.03	$11.11	$11.01	117,629
2023-11-16	$11.04	$11.06	$10.98	$11.02	$10.92	161,711
2023-11-15	$11.08	$11.08	$11.00	$11.02	$10.92	179,999
2023-11-14	$11.10	$11.14	$11.00	$11.04	$10.94	141,954
2023-11-13	$10.95	$11.01	$10.94	$10.99	$10.88	72,481
2023-11-10	$10.90	$10.98	$10.90	$10.94	$10.84	105,947
2023-11-09	$10.90	$10.95	$10.88	$10.91	$10.81	189,492
2023-11-08	$10.94	$10.96	$10.90	$10.91	$10.81	101,480
2023-11-07	$10.89	$10.93	$10.89	$10.93	$10.83	150,328
2023-11-06	$10.95	$10.96	$10.86	$10.86	$10.76	132,321
2023-11-03	$11.00	$11.07	$10.95	$11.00	$10.90	262,022
2023-11-02	$10.79	$10.92	$10.79	$10.91	$10.81	150,565
2023-11-01	$10.68	$10.78	$10.67	$10.76	$10.66	111,442
2023-10-31	$10.55	$10.68	$10.55	$10.64	$10.54	194,117
2023-10-30	$10.48	$10.55	$10.48	$10.53	$10.43	139,246
2023-10-27	$10.56	$10.56	$10.47	$10.48	$10.38	137,460
2023-10-26	$10.55	$10.61	$10.54	$10.54	$10.54	191,246
2023-10-25	$10.66	$10.68	$10.51	$10.52	$10.52	158,692
2023-10-24	$10.65	$10.87	$10.61	$10.71	$10.71	263,679
2023-10-23	$10.50	$10.70	$10.50	$10.64	$10.64	137,305
2023-10-20	$10.64	$10.72	$10.63	$10.66	$10.56	96,153
2023-10-19	$10.74	$10.79	$10.64	$10.66	$10.56	179,043
2023-10-18	$10.79	$10.85	$10.71	$10.72	$10.62	170,502
2023-10-17	$10.81	$10.89	$10.80	$10.81	$10.71	159,280
2023-10-16	$10.93	$10.93	$10.81	$10.86	$10.76	175,532
2023-10-13	$10.95	$11.01	$10.85	$10.85	$10.75	147,385
2023-10-12	$10.96	$11.03	$10.91	$10.95	$10.85	164,612
2023-10-11	$11.01	$11.05	$10.95	$10.98	$10.88	105,911
2023-10-10	$10.94	$11.05	$10.94	$10.99	$10.89	122,155
2023-10-09	$10.90	$11.08	$10.87	$10.97	$10.87	137,656
2023-10-06	$10.88	$10.96	$10.84	$10.93	$10.83	100,135
2023-10-05	$10.87	$10.98	$10.86	$10.91	$10.81	63,176
2023-10-04	$10.69	$10.93	$10.68	$10.90	$10.80	329,159
2023-10-03	$10.86	$10.90	$10.66	$10.73	$10.63	247,555
2023-10-02	$10.97	$11.03	$10.88	$10.89	$10.79	155,312
2023-09-29	$11.07	$11.10	$10.99	$10.99	$10.89	183,738
2023-09-28	$10.99	$11.04	$10.93	$10.98	$10.88	255,174
2023-09-27	$11.12	$11.13	$10.96	$10.97	$10.87	179,553
2023-09-26	$11.18	$11.20	$11.05	$11.07	$10.96	116,585
2023-09-25	$11.24	$11.24	$11.15	$11.18	$11.07	170,314
2023-09-22	$11.20	$11.29	$11.16	$11.29	$11.18	92,822
2023-09-21	$11.18	$11.18	$11.13	$11.16	$11.05	94,044
2023-09-20	$11.34	$11.36	$11.22	$11.28	$11.07	216,682
2023-09-19	$11.17	$11.29	$11.17	$11.29	$11.08	133,027
2023-09-18	$11.21	$11.21	$11.14	$11.19	$10.98	151,653
2023-09-15	$11.22	$11.24	$11.14	$11.19	$10.98	206,502
2023-09-14	$11.21	$11.23	$11.17	$11.19	$10.98	147,412
2023-09-13	$11.20	$11.29	$11.17	$11.18	$10.97	199,417
2023-09-12	$11.18	$11.18	$11.15	$11.16	$10.95	72,129
2023-09-11	$11.18	$11.20	$11.15	$11.16	$10.95	76,433
2023-09-08	$11.17	$11.21	$11.14	$11.17	$10.96	86,127
2023-09-07	$11.13	$11.17	$11.10	$11.15	$10.94	172,496
2023-09-06	$11.13	$11.17	$11.08	$11.12	$10.91	123,290
2023-09-05	$11.11	$11.13	$11.07	$11.13	$10.92	95,975
2023-09-01	$11.11	$11.13	$11.07	$11.08	$10.88	97,968
2023-08-31	$11.14	$11.16	$11.01	$11.05	$10.85	216,904
2023-08-30	$11.14	$11.17	$11.07	$11.09	$10.89	111,477
2023-08-29	$11.03	$11.12	$11.03	$11.11	$10.90	168,529
2023-08-28	$11.04	$11.08	$11.04	$11.06	$10.86	95,745
2023-08-25	$11.12	$11.13	$10.97	$11.03	$10.83	248,710
2023-08-24	$11.18	$11.19	$11.08	$11.08	$10.88	117,312
2023-08-23	$11.07	$11.23	$11.07	$11.18	$10.97	253,288
2023-08-22	$11.09	$11.17	$11.04	$11.14	$10.84	283,963
2023-08-21	$11.06	$11.12	$11.04	$11.05	$10.76	125,149
2023-08-18	$11.05	$11.13	$11.03	$11.07	$11.07	169,901
2023-08-17	$11.12	$11.12	$11.04	$11.08	$11.08	78,448
2023-08-16	$11.05	$11.15	$11.05	$11.13	$11.13	121,236
2023-08-15	$11.12	$11.16	$11.05	$11.06	$11.06	146,844
2023-08-14	$11.13	$11.21	$11.09	$11.13	$11.13	113,653
2023-08-11	$11.13	$11.20	$11.08	$11.15	$11.15	85,263
2023-08-10	$11.15	$11.20	$11.15	$11.15	$11.15	103,271
2023-08-09	$11.12	$11.16	$11.09	$11.15	$11.15	42,780
2023-08-08	$11.10	$11.16	$11.06	$11.16	$11.16	96,643
2023-08-07	$11.05	$11.15	$11.05	$11.12	$11.12	99,170
2023-08-04	$11.10	$11.15	$11.01	$11.04	$11.04	148,475
2023-08-03	$11.08	$11.21	$11.05	$11.09	$11.09	160,738
2023-08-02	$11.11	$11.15	$11.07	$11.13	$11.13	330,871
2023-08-01	$11.09	$11.16	$11.09	$11.12	$11.12	244,176
2023-07-31	$11.14	$11.15	$11.08	$11.14	$11.14	85,293
2023-07-28	$10.99	$11.09	$10.99	$11.09	$11.09	92,606
2023-07-27	$10.93	$11.03	$10.91	$11.01	$11.01	227,430
2023-07-26	$10.94	$10.97	$10.92	$10.93	$10.93	104,898
2023-07-25	$10.93	$10.97	$10.91	$10.94	$10.94	121,912
2023-07-24	$10.89	$10.96	$10.86	$10.95	$10.95	179,745
2023-07-21	$10.95	$10.95	$10.83	$10.85	$10.85	225,142
2023-07-20	$10.97	$10.99	$10.92	$10.96	$10.87	132,353
2023-07-19	$10.95	$11.02	$10.94	$10.95	$10.86	190,791
2023-07-18	$10.95	$11.05	$10.92	$10.96	$10.87	310,461
2023-07-17	$10.92	$10.99	$10.90	$10.95	$10.86	169,859
2023-07-14	$11.00	$11.02	$10.92	$10.92	$10.83	149,060
2023-07-13	$11.05	$11.12	$10.99	$11.00	$10.91	260,431
2023-07-12	$11.04	$11.10	$11.04	$11.05	$10.96	235,244
2023-07-11	$10.99	$11.07	$10.98	$11.03	$10.94	116,628
2023-07-10	$10.87	$11.04	$10.87	$10.98	$10.89	136,453
2023-07-07	$10.90	$10.95	$10.87	$10.91	$10.82	94,027
2023-07-06	$10.95	$10.95	$10.87	$10.90	$10.81	161,329
2023-07-05	$11.00	$11.02	$10.89	$10.95	$10.86	163,727
2023-07-03	$10.95	$11.08	$10.94	$10.99	$10.90	127,153
2023-06-30	$10.96	$10.96	$10.91	$10.93	$10.84	102,777
2023-06-29	$10.81	$10.92	$10.81	$10.90	$10.81	84,264
2023-06-28	$10.79	$10.88	$10.75	$10.84	$10.75	139,430
2023-06-27	$10.72	$10.80	$10.72	$10.78	$10.69	96,889
2023-06-26	$10.64	$10.74	$10.64	$10.74	$10.65	145,978
2023-06-23	$10.62	$10.68	$10.62	$10.63	$10.54	94,360
2023-06-22	$10.53	$10.63	$10.53	$10.63	$10.54	236,477
2023-06-21	$10.65	$10.65	$10.59	$10.60	$10.42	173,352
2023-06-20	$10.65	$10.70	$10.60	$10.63	$10.45	264,126
2023-06-16	$10.64	$10.71	$10.61	$10.64	$10.64	84,587
2023-06-15	$10.62	$10.66	$10.60	$10.65	$10.65	91,324
2023-06-14	$10.66	$10.69	$10.54	$10.60	$10.60	228,197
2023-06-13	$10.61	$10.70	$10.58	$10.62	$10.62	200,083
2023-06-12	$10.59	$10.63	$10.54	$10.58	$10.58	157,940
2023-06-09	$10.56	$10.60	$10.54	$10.55	$10.55	215,863
2023-06-08	$10.54	$10.56	$10.50	$10.55	$10.55	211,609
2023-06-07	$10.54	$10.57	$10.50	$10.53	$10.53	132,568
2023-06-06	$10.45	$10.54	$10.42	$10.50	$10.50	220,578
2023-06-05	$10.49	$10.50	$10.43	$10.44	$10.44	74,400
2023-06-02	$10.49	$10.58	$10.47	$10.47	$10.47	182,776
2023-06-01	$10.45	$10.52	$10.42	$10.49	$10.49	138,243
2023-05-31	$10.40	$10.48	$10.40	$10.45	$10.45	124,693
2023-05-30	$10.48	$10.48	$10.40	$10.44	$10.44	109,450
2023-05-26	$10.48	$10.49	$10.45	$10.48	$10.48	116,541
2023-05-25	$10.48	$10.49	$10.45	$10.47	$10.47	113,052
2023-05-24	$10.55	$10.56	$10.46	$10.46	$10.46	66,379
2023-05-23	$10.65	$10.68	$10.52	$10.54	$10.54	69,587
2023-05-22	$10.63	$10.70	$10.60	$10.64	$10.64	66,662
2023-05-19	$10.69	$10.74	$10.69	$10.70	$10.61	78,790
2023-05-18	$10.68	$10.70	$10.62	$10.69	$10.60	59,597
2023-05-17	$10.62	$10.70	$10.61	$10.70	$10.61	42,269
2023-05-16	$10.65	$10.69	$10.60	$10.62	$10.53	66,469
2023-05-15	$10.64	$10.72	$10.64	$10.64	$10.55	110,712
2023-05-12	$10.64	$10.67	$10.63	$10.65	$10.56	61,547
2023-05-11	$10.67	$10.71	$10.64	$10.68	$10.59	85,014
2023-05-10	$10.66	$10.71	$10.65	$10.69	$10.69	51,684
2023-05-09	$10.69	$10.73	$10.62	$10.62	$10.62	62,568
2023-05-08	$10.72	$10.75	$10.63	$10.67	$10.67	54,711
2023-05-05	$10.72	$10.77	$10.70	$10.70	$10.70	59,094
2023-05-04	$10.67	$10.71	$10.63	$10.69	$10.69	84,599
2023-05-03	$10.67	$10.75	$10.66	$10.66	$10.66	47,718
2023-05-02	$10.77	$10.77	$10.65	$10.71	$10.71	40,012
2023-05-01	$10.68	$10.83	$10.68	$10.81	$10.81	102,274
2023-04-28	$10.72	$10.79	$10.69	$10.73	$10.73	118,264
2023-04-27	$10.66	$10.74	$10.64	$10.72	$10.72	100,347
2023-04-26	$10.64	$10.72	$10.62	$10.68	$10.68	77,962
2023-04-25	$10.67	$10.72	$10.63	$10.64	$10.64	101,164
2023-04-24	$10.78	$10.85	$10.70	$10.73	$10.73	96,630
2023-04-21	$10.89	$10.89	$10.78	$10.81	$10.81	86,524
2023-04-20	$10.87	$10.96	$10.81	$10.92	$10.92	187,210
2023-04-19	$10.94	$10.97	$10.82	$10.94	$10.85	214,209
2023-04-18	$10.87	$10.98	$10.81	$10.95	$10.86	384,461
2023-04-17	$10.71	$10.89	$10.71	$10.87	$10.78	141,203
2023-04-14	$10.79	$10.85	$10.73	$10.74	$10.65	41,138
2023-04-13	$10.82	$10.85	$10.76	$10.79	$10.70	108,342
2023-04-12	$10.78	$10.85	$10.69	$10.82	$10.73	151,056
2023-04-11	$10.69	$10.76	$10.68	$10.75	$10.66	76,627
2023-04-10	$10.62	$10.68	$10.61	$10.66	$10.57	91,650
2023-04-06	$10.63	$10.66	$10.62	$10.64	$10.55	103,565
2023-04-05	$10.70	$10.70	$10.59	$10.65	$10.56	203,467
2023-04-04	$10.78	$10.78	$10.66	$10.68	$10.59	103,781
2023-04-03	$10.70	$10.83	$10.64	$10.81	$10.72	190,909
2023-03-31	$10.70	$10.74	$10.61	$10.65	$10.56	138,516
2023-03-30	$10.71	$10.72	$10.61	$10.64	$10.55	120,266
2023-03-29	$10.60	$10.65	$10.55	$10.65	$10.56	47,809
2023-03-28	$10.52	$10.60	$10.48	$10.48	$10.40	79,553
2023-03-27	$10.56	$10.56	$10.48	$10.50	$10.42	77,964
2023-03-24	$10.53	$10.57	$10.45	$10.48	$10.40	81,759
2023-03-23	$10.53	$10.62	$10.49	$10.51	$10.43	96,425
2023-03-22	$10.60	$10.72	$10.58	$10.66	$10.49	78,225
2023-03-21	$10.55	$10.60	$10.53	$10.60	$10.43	46,078
2023-03-20	$10.48	$10.51	$10.45	$10.49	$10.32	92,676
2023-03-17	$10.54	$10.55	$10.46	$10.48	$10.48	75,355
2023-03-16	$10.49	$10.61	$10.46	$10.59	$10.59	135,557
2023-03-15	$10.48	$10.50	$10.38	$10.47	$10.47	110,486
2023-03-14	$10.45	$10.59	$10.41	$10.55	$10.55	158,810
2023-03-13	$10.77	$10.77	$10.35	$10.35	$10.35	384,627
2023-03-10	$10.96	$10.96	$10.77	$10.78	$10.78	164,426
2023-03-09	$11.09	$11.09	$10.94	$10.94	$10.94	103,163
2023-03-08	$11.11	$11.11	$11.05	$11.08	$11.08	92,763
2023-03-07	$11.18	$11.18	$11.13	$11.13	$11.13	74,318
2023-03-06	$11.11	$11.17	$11.11	$11.15	$11.15	57,312
2023-03-03	$11.14	$11.14	$11.04	$11.10	$11.10	66,331
2023-03-02	$11.07	$11.15	$11.05	$11.15	$11.15	137,212
2023-03-01	$11.09	$11.11	$10.98	$11.08	$11.08	66,348
2023-02-28	$11.09	$11.12	$11.06	$11.10	$11.10	159,627
2023-02-27	$11.09	$11.09	$10.96	$11.08	$11.08	149,786
2023-02-24	$10.85	$11.04	$10.85	$11.04	$11.04	137,357
2023-02-23	$10.87	$10.91	$10.85	$10.86	$10.86	103,678
2023-02-22	$10.90	$10.92	$10.82	$10.85	$10.85	196,812
2023-02-21	$10.96	$11.01	$10.86	$10.87	$10.87	79,709
2023-02-17	$11.06	$11.09	$11.01	$11.04	$11.04	62,714
2023-02-16	$11.19	$11.25	$11.16	$11.21	$11.21	83,630
2023-02-15	$11.15	$11.23	$11.15	$11.19	$11.19	66,527
2023-02-14	$11.20	$11.28	$11.19	$11.21	$11.21	98,522
2023-02-13	$11.24	$11.31	$11.18	$11.18	$11.18	130,724
2023-02-10	$11.17	$11.25	$11.17	$11.21	$11.21	141,966
2023-02-09	$11.33	$11.38	$11.24	$11.24	$11.24	102,907
2023-02-08	$11.30	$11.38	$11.30	$11.30	$11.30	104,611
2023-02-07	$11.19	$11.37	$11.19	$11.31	$11.31	93,343
2023-02-06	$11.15	$11.24	$11.10	$11.24	$11.24	158,737
2023-02-03	$11.21	$11.27	$11.14	$11.14	$11.14	176,526
2023-02-02	$11.20	$11.33	$11.18	$11.24	$11.24	121,275
2023-02-01	$11.11	$11.22	$11.10	$11.18	$11.18	109,591
2023-01-31	$11.10	$11.19	$11.10	$11.13	$11.13	141,759
2023-01-30	$10.96	$11.09	$10.96	$11.07	$11.07	128,853
2023-01-27	$10.99	$11.05	$10.96	$10.99	$10.99	176,565
2023-01-26	$10.95	$11.01	$10.94	$10.96	$10.96	154,618
2023-01-25	$10.97	$11.01	$10.94	$10.94	$10.94	152,733
2023-01-24	$11.10	$11.10	$11.00	$11.00	$11.00	108,316
2023-01-23	$10.97	$11.06	$10.95	$11.03	$11.03	147,633
2023-01-20	$10.97	$11.06	$10.95	$11.05	$10.97	332,061
2023-01-19	$10.95	$11.04	$10.95	$10.95	$10.87	137,651
2023-01-18	$11.04	$11.12	$10.97	$10.97	$10.89	161,763
2023-01-17	$11.06	$11.17	$10.97	$11.02	$10.94	179,306
2023-01-13	$10.96	$11.13	$10.94	$11.08	$11.00	217,846
2023-01-12	$10.97	$10.99	$10.85	$10.99	$10.91	168,010
2023-01-11	$10.82	$10.94	$10.82	$10.94	$10.86	165,438
2023-01-10	$10.74	$10.82	$10.71	$10.82	$10.74	96,657
2023-01-09	$10.76	$10.84	$10.70	$10.72	$10.64	180,784
2023-01-06	$10.65	$10.80	$10.65	$10.74	$10.66	188,428
2023-01-05	$10.66	$10.71	$10.58	$10.63	$10.55	154,350
2023-01-04	$10.72	$10.79	$10.62	$10.72	$10.64	142,348
2023-01-03	$10.61	$10.72	$10.57	$10.70	$10.62	186,575
2022-12-30	$10.55	$10.67	$10.55	$10.58	$10.50	255,359
2022-12-29	$10.52	$10.62	$10.51	$10.60	$10.52	203,506
2022-12-28	$10.58	$10.65	$10.48	$10.51	$10.43	298,371
2022-12-27	$10.77	$10.77	$10.60	$10.61	$10.53	269,135
2022-12-23	$10.87	$11.01	$10.77	$10.81	$10.73	276,941
2022-12-22	$10.75	$10.90	$10.68	$10.84	$10.76	234,494
2022-12-21	$10.64	$10.83	$10.59	$10.80	$10.72	234,693
2022-12-20	$10.58	$10.76	$10.57	$10.72	$10.55	841,994
2022-12-19	$10.69	$10.69	$10.52	$10.57	$10.41	171,703
2022-12-16	$10.68	$10.74	$10.67	$10.70	$10.54	178,951
2022-12-15	$10.68	$10.72	$10.65	$10.70	$10.54	131,306
2022-12-14	$10.60	$10.75	$10.59	$10.70	$10.54	232,269
2022-12-13	$10.69	$10.73	$10.62	$10.64	$10.48	323,140
2022-12-12	$10.56	$10.62	$10.51	$10.60	$10.44	175,345
2022-12-09	$10.57	$10.67	$10.52	$10.52	$10.36	182,058
2022-12-08	$10.65	$10.68	$10.58	$10.61	$10.45	168,827
2022-12-07	$10.66	$10.74	$10.64	$10.64	$10.48	213,466
2022-12-06	$10.75	$10.80	$10.67	$10.69	$10.53	150,153
2022-12-05	$10.82	$10.90	$10.78	$10.79	$10.62	115,928
2022-12-02	$10.87	$10.92	$10.85	$10.91	$10.74	98,655
2022-12-01	$11.00	$11.08	$10.92	$10.92	$10.75	141,065
2022-11-30	$10.82	$11.09	$10.78	$11.02	$10.85	235,067
2022-11-29	$10.77	$10.83	$10.74	$10.80	$10.63	96,123
2022-11-28	$10.77	$10.83	$10.73	$10.77	$10.60	156,462
2022-11-25	$10.79	$10.83	$10.76	$10.76	$10.59	18,486
2022-11-23	$10.85	$10.92	$10.79	$10.80	$10.63	54,631
2022-11-22	$10.77	$10.89	$10.75	$10.88	$10.71	126,665
2022-11-21	$10.68	$10.77	$10.66	$10.77	$10.60	152,664
2022-11-18	$10.80	$10.80	$10.73	$10.75	$10.51	137,445
2022-11-17	$10.72	$10.76	$10.70	$10.76	$10.52	117,147
2022-11-16	$10.82	$10.82	$10.75	$10.78	$10.54	217,387
2022-11-15	$10.72	$10.79	$10.71	$10.79	$10.55	186,696
2022-11-14	$10.80	$10.80	$10.64	$10.65	$10.41	79,923
2022-11-11	$10.90	$10.92	$10.75	$10.79	$10.55	120,911
2022-11-10	$10.83	$10.91	$10.77	$10.86	$10.62	98,415
2022-11-09	$10.80	$10.80	$10.63	$10.67	$10.43	56,422
2022-11-08	$10.81	$10.81	$10.50	$10.80	$10.56	168,723
2022-11-07	$10.82	$10.86	$10.74	$10.79	$10.55	122,127
2022-11-04	$10.66	$10.86	$10.64	$10.83	$10.83	188,002
2022-11-03	$10.52	$10.64	$10.50	$10.59	$10.59	130,855
2022-11-02	$10.55	$10.66	$10.50	$10.57	$10.57	89,665
2022-11-01	$10.53	$10.57	$10.43	$10.56	$10.56	151,555
2022-10-31	$10.46	$10.52	$10.43	$10.52	$10.52	99,416
2022-10-28	$10.39	$10.53	$10.38	$10.52	$10.52	137,674
2022-10-27	$10.44	$10.50	$10.37	$10.43	$10.43	144,970
2022-10-26	$10.35	$10.52	$10.35	$10.46	$10.46	195,488
2022-10-25	$10.30	$10.39	$10.30	$10.39	$10.39	161,985
2022-10-24	$10.30	$10.38	$10.30	$10.31	$10.31	165,189
2022-10-21	$10.35	$10.39	$10.27	$10.38	$10.38	140,873
2022-10-20	$10.41	$10.56	$10.41	$10.47	$10.39	67,351
2022-10-19	$10.47	$10.52	$10.42	$10.43	$10.35	75,167
2022-10-18	$10.46	$10.53	$10.43	$10.48	$10.40	149,397
2022-10-17	$10.47	$10.53	$10.38	$10.38	$10.30	103,358
2022-10-14	$10.45	$10.50	$10.36	$10.38	$10.30	112,128
2022-10-13	$10.40	$10.52	$10.32	$10.44	$10.36	118,788
2022-10-12	$10.60	$10.60	$10.49	$10.49	$10.41	95,281
2022-10-11	$10.55	$10.63	$10.47	$10.63	$10.55	103,337
2022-10-10	$10.73	$10.74	$10.55	$10.57	$10.49	85,834
2022-10-07	$10.83	$10.88	$10.70	$10.74	$10.66	76,256
2022-10-06	$10.85	$11.04	$10.84	$10.87	$10.79	118,993
2022-10-05	$11.01	$11.02	$10.86	$10.90	$10.82	113,495
2022-10-04	$10.86	$11.05	$10.79	$11.03	$10.95	80,585
2022-10-03	$10.73	$10.79	$10.66	$10.78	$10.70	61,013
2022-09-30	$10.54	$10.70	$10.53	$10.63	$10.63	106,534
2022-09-29	$10.67	$10.71	$10.53	$10.58	$10.58	153,420
2022-09-28	$10.58	$10.80	$10.55	$10.78	$10.78	112,226
2022-09-27	$10.65	$10.72	$10.54	$10.57	$10.57	113,212
2022-09-26	$10.87	$10.91	$10.64	$10.64	$10.64	86,525
2022-09-23	$10.96	$10.96	$10.84	$10.89	$10.89	132,055
2022-09-22	$11.00	$11.05	$10.96	$11.02	$11.02	93,519
2022-09-21	$11.21	$11.26	$11.12	$11.12	$11.12	78,448
2022-09-20	$11.17	$11.25	$11.16	$11.16	$11.16	53,247
2022-09-19	$11.18	$11.27	$11.18	$11.21	$11.21	98,064
2022-09-16	$11.27	$11.29	$11.19	$11.21	$11.21	67,739
2022-09-15	$11.55	$11.74	$11.30	$11.30	$11.30	108,416
2022-09-14	$11.53	$11.59	$11.48	$11.55	$11.55	44,583
2022-09-13	$11.55	$11.63	$11.48	$11.48	$11.48	73,781
2022-09-12	$11.71	$11.78	$11.60	$11.63	$11.63	41,548
2022-09-09	$11.57	$11.73	$11.57	$11.68	$11.68	69,572
2022-09-08	$11.55	$11.79	$11.49	$11.57	$11.57	111,518
2022-09-07	$11.46	$11.64	$11.43	$11.59	$11.59	88,245
2022-09-06	$11.49	$11.49	$11.38	$11.47	$11.47	152,922
2022-09-02	$11.58	$11.62	$11.44	$11.44	$11.44	77,683
2022-09-01	$11.76	$11.76	$11.48	$11.56	$11.56	99,620
2022-08-31	$11.82	$11.90	$11.74	$11.87	$11.87	183,471
2022-08-30	$11.81	$11.88	$11.72	$11.82	$11.82	341,559
2022-08-29	$11.74	$11.86	$11.72	$11.83	$11.83	66,497
2022-08-26	$11.87	$11.89	$11.65	$11.76	$11.76	264,207
2022-08-25	$11.90	$11.92	$11.87	$11.89	$11.89	48,693
2022-08-24	$11.85	$11.95	$11.85	$11.90	$11.90	55,106
2022-08-23	$11.88	$11.93	$11.83	$11.86	$11.86	35,228
2022-08-22	$11.95	$11.97	$11.91	$11.95	$11.88	91,147
2022-08-19	$12.00	$12.05	$11.97	$12.01	$11.94	111,064
2022-08-18	$11.97	$12.05	$11.95	$12.04	$11.97	43,528
2022-08-17	$12.10	$12.10	$11.91	$11.96	$11.89	108,328
2022-08-16	$12.13	$12.18	$12.10	$12.13	$12.06	36,875
2022-08-15	$12.13	$12.21	$12.12	$12.15	$12.08	71,399
2022-08-12	$12.13	$12.19	$12.07	$12.15	$12.08	53,196
2022-08-11	$12.04	$12.10	$12.01	$12.07	$12.00	67,258
2022-08-10	$11.92	$12.01	$11.88	$11.98	$11.91	132,987
2022-08-09	$11.91	$11.92	$11.82	$11.84	$11.77	118,416
2022-08-08	$11.75	$11.92	$11.74	$11.91	$11.84	114,002
2022-08-05	$11.70	$11.80	$11.69	$11.74	$11.74	64,263
2022-08-04	$11.78	$11.83	$11.74	$11.74	$11.74	63,489
2022-08-03	$11.81	$11.87	$11.76	$11.81	$11.81	52,285
2022-08-02	$11.80	$11.90	$11.79	$11.79	$11.79	94,314
2022-08-01	$11.70	$11.90	$11.55	$11.80	$11.80	86,057
2022-07-29	$11.54	$11.76	$11.53	$11.72	$11.72	94,781
2022-07-28	$11.47	$11.55	$11.40	$11.54	$11.54	87,234
2022-07-27	$11.45	$11.49	$11.42	$11.47	$11.47	66,178
2022-07-26	$11.42	$11.49	$11.39	$11.41	$11.41	84,332
2022-07-25	$11.45	$11.55	$11.41	$11.43	$11.43	115,857
2022-07-22	$11.41	$11.54	$11.38	$11.46	$11.46	111,921
2022-07-21	$11.23	$11.48	$11.23	$11.39	$11.39	109,821
2022-07-20	$11.28	$11.39	$11.28	$11.31	$11.24	96,621
2022-07-19	$11.22	$11.32	$11.21	$11.32	$11.25	179,193
2022-07-18	$11.27	$11.30	$11.18	$11.19	$11.12	96,399
2022-07-15	$11.17	$11.29	$11.13	$11.29	$11.22	123,005
2022-07-14	$11.14	$11.27	$11.04	$11.14	$11.07	89,221
2022-07-13	$11.08	$11.21	$11.05	$11.21	$11.14	95,157
2022-07-12	$11.12	$11.20	$11.11	$11.14	$11.07	158,105
2022-07-11	$11.13	$11.16	$11.11	$11.14	$11.07	49,079
2022-07-08	$11.03	$11.14	$11.03	$11.13	$11.06	97,206
2022-07-07	$11.07	$11.12	$11.05	$11.09	$11.03	53,351
2022-07-06	$11.12	$11.17	$11.04	$11.10	$11.04	75,700
2022-07-05	$11.21	$11.21	$11.07	$11.16	$11.09	58,076
2022-07-01	$11.12	$11.30	$11.11	$11.30	$11.23	63,115
2022-06-30	$11.25	$11.25	$11.04	$11.17	$11.10	88,573
2022-06-29	$11.26	$11.27	$11.17	$11.25	$11.18	87,018
2022-06-28	$11.22	$11.26	$11.18	$11.26	$11.19	81,249
2022-06-27	$11.18	$11.22	$11.10	$11.16	$11.09	101,529
2022-06-24	$11.04	$11.20	$10.97	$11.20	$11.13	75,636
2022-06-23	$11.06	$11.11	$11.02	$11.03	$10.97	158,924
2022-06-22	$10.99	$11.12	$10.88	$11.08	$11.02	72,661
2022-06-21	$11.14	$11.28	$11.05	$11.16	$11.03	125,337
2022-06-17	$11.15	$11.24	$11.10	$11.12	$10.99	137,288
2022-06-16	$11.50	$11.53	$11.06	$11.16	$11.03	163,768
2022-06-15	$11.65	$11.76	$11.51	$11.59	$11.45	77,714
2022-06-14	$11.59	$11.73	$11.50	$11.62	$11.48	362,320
2022-06-13	$11.73	$11.73	$11.52	$11.62	$11.48	142,204
2022-06-10	$11.75	$11.82	$11.73	$11.82	$11.68	119,290
2022-06-09	$11.95	$11.96	$11.81	$11.83	$11.69	147,423
2022-06-08	$11.95	$12.00	$11.91	$11.96	$11.82	76,689
2022-06-07	$11.86	$12.09	$11.86	$12.02	$11.88	76,298
2022-06-06	$11.94	$12.00	$11.90	$11.94	$11.80	77,455
2022-06-03	$11.90	$11.98	$11.88	$11.94	$11.80	83,312
2022-06-02	$11.93	$12.08	$11.92	$11.98	$11.84	204,154
2022-06-01	$11.84	$12.00	$11.84	$11.99	$11.85	144,689
2022-05-31	$11.83	$11.88	$11.80	$11.84	$11.70	85,682
2022-05-27	$11.76	$11.92	$11.75	$11.89	$11.75	85,555
2022-05-26	$11.56	$11.77	$11.55	$11.73	$11.59	81,535
2022-05-25	$11.52	$11.63	$11.50	$11.57	$11.43	142,685
2022-05-24	$11.63	$11.63	$11.50	$11.56	$11.42	119,361
2022-05-23	$11.73	$11.73	$11.62	$11.63	$11.49	89,644
2022-05-20	$11.65	$11.70	$11.62	$11.70	$11.56	103,702
2022-05-19	$11.70	$11.75	$11.68	$11.70	$11.50	137,012
2022-05-18	$11.77	$11.78	$11.67	$11.73	$11.53	159,695
2022-05-17	$11.68	$11.80	$11.68	$11.79	$11.59	71,007
2022-05-16	$11.70	$11.76	$11.59	$11.64	$11.44	118,653
2022-05-13	$11.67	$11.75	$11.63	$11.68	$11.48	159,031
2022-05-12	$11.74	$11.87	$11.47	$11.68	$11.48	295,560
2022-05-11	$11.96	$12.05	$11.77	$11.77	$11.57	181,521
2022-05-10	$12.07	$12.14	$11.92	$12.00	$11.79	183,948
2022-05-09	$12.04	$12.19	$12.00	$12.06	$11.85	196,597
2022-05-06	$12.16	$12.27	$12.08	$12.16	$11.95	190,153
2022-05-05	$12.33	$12.34	$12.15	$12.20	$11.99	142,362
2022-05-04	$12.28	$12.40	$12.22	$12.35	$12.14	69,919
2022-05-03	$12.31	$12.36	$12.21	$12.31	$12.10	135,745
2022-05-02	$12.39	$12.40	$12.30	$12.32	$12.11	151,602
2022-04-29	$12.36	$12.46	$12.36	$12.42	$12.21	84,642
2022-04-28	$12.42	$12.49	$12.36	$12.47	$12.25	113,186
2022-04-27	$12.37	$12.47	$12.35	$12.38	$12.17	80,785
2022-04-26	$12.41	$12.50	$12.37	$12.37	$12.16	103,009
2022-04-25	$12.41	$12.52	$12.38	$12.49	$12.27	157,640
2022-04-22	$12.63	$12.73	$12.48	$12.52	$12.30	179,235
2022-04-21	$12.67	$12.69	$12.62	$12.63	$12.41	71,703
2022-04-20	$12.70	$12.74	$12.63	$12.69	$12.41	100,561
2022-04-19	$12.63	$12.72	$12.60	$12.69	$12.41	89,119
2022-04-18	$12.71	$12.71	$12.64	$12.64	$12.36	96,466
2022-04-14	$12.74	$12.75	$12.66	$12.69	$12.41	64,850
2022-04-13	$12.70	$12.77	$12.66	$12.73	$12.45	80,948
2022-04-12	$12.77	$12.85	$12.67	$12.69	$12.41	115,449
2022-04-11	$12.85	$12.88	$12.76	$12.77	$12.49	49,198
2022-04-08	$12.92	$12.94	$12.83	$12.89	$12.60	59,297
2022-04-07	$12.83	$12.92	$12.81	$12.90	$12.61	101,843
2022-04-06	$12.98	$12.98	$12.78	$12.84	$12.55	250,123
2022-04-05	$13.24	$13.26	$12.94	$13.02	$12.73	150,163
2022-04-04	$13.23	$13.25	$13.14	$13.25	$12.95	58,368
2022-04-01	$13.08	$13.32	$13.04	$13.25	$12.95	317,281
2022-03-31	$13.02	$13.09	$13.01	$13.05	$12.76	138,348
2022-03-30	$12.96	$13.00	$12.88	$12.98	$12.69	219,655
2022-03-29	$12.72	$12.98	$12.71	$12.93	$12.64	222,742
2022-03-28	$12.54	$12.78	$12.52	$12.71	$12.43	234,616
2022-03-25	$12.67	$12.69	$12.56	$12.57	$12.29	99,029
2022-03-24	$12.78	$12.78	$12.57	$12.64	$12.36	140,275
2022-03-23	$12.76	$12.87	$12.69	$12.70	$12.42	81,719
2022-03-22	$12.77	$12.83	$12.75	$12.80	$12.45	110,139
2022-03-21	$12.77	$12.78	$12.71	$12.73	$12.38	106,849
2022-03-18	$12.84	$12.87	$12.73	$12.77	$12.42	124,853
2022-03-17	$12.76	$12.85	$12.71	$12.81	$12.46	108,422
2022-03-16	$12.70	$12.90	$12.70	$12.72	$12.37	112,491
2022-03-15	$12.61	$12.75	$12.58	$12.63	$12.29	89,723
2022-03-14	$12.92	$12.95	$12.60	$12.64	$12.30	240,676
2022-03-11	$13.17	$13.33	$12.86	$12.86	$12.51	246,051
2022-03-10	$13.01	$13.15	$12.96	$13.09	$12.73	265,770
2022-03-09	$13.00	$13.09	$12.95	$13.08	$12.72	127,067
2022-03-08	$12.96	$12.98	$12.81	$12.94	$12.59	67,005
2022-03-07	$13.11	$13.11	$12.90	$12.95	$12.60	140,372
2022-03-04	$13.06	$13.13	$13.06	$13.10	$12.74	88,958
2022-03-03	$13.15	$13.22	$13.13	$13.14	$12.78	121,064
2022-03-02	$13.12	$13.22	$13.10	$13.13	$12.77	151,483
2022-03-01	$13.20	$13.22	$13.12	$13.13	$12.77	158,711
2022-02-28	$13.14	$13.26	$13.14	$13.22	$12.86	99,708
2022-02-25	$12.89	$13.22	$12.76	$13.17	$12.81	325,475
2022-02-24	$12.74	$12.89	$12.62	$12.89	$12.54	281,414
2022-02-23	$13.02	$13.03	$12.86	$12.87	$12.52	284,524
2022-02-22	$13.05	$13.09	$12.91	$12.98	$12.63	158,808
2022-02-18	$13.15	$13.18	$13.08	$13.10	$12.74	92,610
2022-02-17	$13.20	$13.20	$13.11	$13.15	$12.79	203,384
2022-02-16	$13.07	$13.26	$13.05	$13.25	$12.82	163,846
2022-02-15	$13.06	$13.07	$12.98	$13.05	$12.63	323,684
2022-02-14	$13.26	$13.26	$12.95	$13.00	$12.58	249,540
2022-02-11	$13.35	$13.38	$13.15	$13.21	$12.79	223,964
2022-02-10	$13.43	$13.44	$13.34	$13.34	$12.91	167,673
2022-02-09	$13.47	$13.50	$13.45	$13.47	$13.04	159,785
2022-02-08	$13.39	$13.47	$13.33	$13.47	$13.04	133,839
2022-02-07	$13.45	$13.46	$13.37	$13.37	$12.94	69,100
2022-02-04	$13.48	$13.54	$13.38	$13.41	$12.98	136,503
2022-02-03	$13.50	$13.56	$13.44	$13.49	$13.06	160,828
2022-02-02	$13.55	$13.58	$13.50	$13.55	$13.11	78,657
2022-02-01	$13.42	$13.58	$13.40	$13.58	$13.14	142,829
2022-01-31	$13.35	$13.44	$13.30	$13.44	$13.01	180,611
2022-01-28	$13.36	$13.41	$13.25	$13.34	$12.91	70,227
2022-01-27	$13.29	$13.42	$13.27	$13.35	$12.92	107,243
2022-01-26	$13.25	$13.34	$13.21	$13.29	$12.86	142,840
2022-01-25	$13.09	$13.32	$13.09	$13.19	$12.77	270,128
2022-01-24	$13.53	$13.53	$13.09	$13.17	$12.75	327,457
2022-01-21	$13.62	$13.69	$13.45	$13.54	$13.10	539,722
2022-01-20	$13.66	$13.79	$13.63	$13.64	$13.20	264,405
2022-01-19	$13.67	$13.69	$13.62	$13.65	$13.21	205,530
2022-01-18	$13.67	$13.71	$13.58	$13.64	$13.20	139,687
2022-01-14	$13.70	$13.71	$13.58	$13.70	$13.26	215,048
2022-01-13	$13.77	$13.79	$13.69	$13.71	$13.27	142,943
2022-01-12	$13.67	$13.73	$13.63	$13.73	$13.29	362,103
2022-01-11	$13.63	$13.66	$13.60	$13.63	$13.19	229,208
2022-01-10	$13.63	$13.67	$13.57	$13.60	$13.16	275,645
2022-01-07	$13.62	$13.68	$13.59	$13.62	$13.18	139,507
2022-01-06	$13.61	$13.67	$13.48	$13.65	$13.21	95,397
2022-01-05	$13.64	$13.68	$13.56	$13.57	$13.13	87,555
2022-01-04	$13.66	$13.67	$13.61	$13.65	$13.21	94,583
2022-01-03	$13.52	$13.69	$13.52	$13.60	$13.16	192,849
2021-12-31	$13.61	$13.65	$13.46	$13.49	$13.06	655,657
2021-12-30	$13.64	$13.64	$13.58	$13.62	$13.18	375,339
2021-12-29	$13.77	$13.77	$13.69	$13.71	$13.16	185,401
2021-12-28	$13.80	$13.80	$13.73	$13.74	$13.19	273,812
2021-12-27	$13.75	$13.79	$13.73	$13.78	$13.23	232,607
2021-12-23	$13.77	$13.83	$13.71	$13.75	$13.20	220,551
2021-12-22	$13.73	$13.74	$13.49	$13.74	$13.19	204,404
2021-12-21	$13.57	$13.74	$13.57	$13.74	$13.13	189,973
2021-12-20	$13.55	$13.63	$13.51	$13.56	$12.96	169,930
2021-12-17	$13.68	$13.69	$13.54	$13.60	$12.99	132,929
2021-12-16	$13.67	$13.69	$13.64	$13.69	$13.08	195,709
2021-12-15	$13.64	$13.69	$13.62	$13.68	$13.07	160,417
2021-12-14	$13.70	$13.70	$13.59	$13.59	$12.99	254,245
2021-12-13	$13.80	$13.83	$13.68	$13.73	$13.12	206,738
2021-12-10	$13.70	$13.83	$13.66	$13.79	$13.18	259,874
2021-12-09	$13.65	$13.70	$13.62	$13.70	$13.09	173,990
2021-12-08	$13.53	$13.65	$13.51	$13.65	$13.04	179,811
2021-12-07	$13.49	$13.57	$13.46	$13.52	$12.92	217,250
2021-12-06	$13.56	$13.57	$13.37	$13.42	$12.82	382,308
2021-12-03	$13.64	$13.64	$13.53	$13.55	$12.95	134,958
2021-12-02	$13.64	$13.67	$13.61	$13.63	$13.02	115,198
2021-12-01	$13.72	$13.76	$13.61	$13.64	$13.03	280,221
2021-11-30	$13.70	$13.73	$13.69	$13.70	$13.09	149,261
2021-11-29	$13.73	$13.77	$13.70	$13.74	$13.13	97,540
2021-11-26	$13.80	$13.80	$13.71	$13.72	$13.11	115,935
2021-11-24	$13.79	$13.83	$13.75	$13.82	$13.21	90,862
2021-11-23	$13.74	$13.77	$13.72	$13.76	$13.15	103,561
2021-11-22	$13.91	$13.91	$13.72	$13.72	$13.11	221,679
2021-11-19	$13.90	$13.94	$13.85	$13.89	$13.27	138,078
2021-11-18	$13.98	$13.99	$13.96	$13.96	$13.27	127,918
2021-11-17	$13.98	$14.01	$13.96	$13.97	$13.28	82,247
2021-11-16	$13.98	$13.99	$13.94	$13.97	$13.28	156,723
2021-11-15	$13.99	$14.00	$13.94	$13.97	$13.28	135,470
2021-11-12	$13.97	$13.99	$13.94	$13.96	$13.27	146,651
2021-11-11	$13.95	$13.97	$13.92	$13.95	$13.26	195,479
2021-11-10	$13.99	$13.99	$13.95	$13.96	$13.27	162,432
2021-11-09	$13.98	$13.99	$13.96	$13.98	$13.29	85,401
2021-11-08	$13.99	$14.00	$13.96	$13.98	$13.29	151,867
2021-11-05	$13.97	$13.99	$13.94	$13.97	$13.28	198,255
2021-11-04	$13.95	$13.98	$13.91	$13.93	$13.24	156,974
2021-11-03	$13.96	$13.97	$13.91	$13.95	$13.26	140,975
2021-11-02	$13.99	$13.99	$13.92	$13.95	$13.26	142,167
2021-11-01	$13.95	$13.99	$13.93	$13.96	$13.27	198,742
2021-10-29	$13.98	$13.98	$13.92	$13.95	$13.26	104,843
2021-10-28	$13.94	$13.97	$13.93	$13.95	$13.26	170,257
2021-10-27	$13.96	$14.00	$13.90	$13.94	$13.25	147,118
2021-10-26	$14.00	$14.00	$13.91	$13.96	$13.27	145,894
2021-10-25	$13.99	$14.03	$13.90	$14.03	$13.34	140,702
2021-10-22	$13.99	$14.04	$13.94	$14.04	$13.35	79,685
2021-10-21	$14.00	$14.00	$13.93	$13.97	$13.28	94,997
2021-10-20	$14.12	$14.14	$14.04	$14.07	$13.31	144,872
2021-10-19	$14.05	$14.09	$14.01	$14.09	$13.32	144,032
2021-10-18	$14.02	$14.02	$13.95	$14.00	$13.24	119,219
2021-10-15	$14.10	$14.12	$13.95	$13.97	$13.21	149,124
2021-10-14	$14.07	$14.11	$14.04	$14.09	$13.32	87,337
2021-10-13	$13.95	$14.01	$13.92	$14.01	$13.25	88,935
2021-10-12	$13.98	$13.98	$13.93	$13.96	$13.20	58,916
2021-10-11	$13.98	$14.00	$13.95	$13.95	$13.19	108,851
2021-10-08	$13.96	$13.97	$13.90	$13.95	$13.19	73,457
2021-10-07	$13.94	$13.96	$13.93	$13.96	$13.20	114,311
2021-10-06	$13.90	$13.95	$13.87	$13.93	$13.17	89,630
2021-10-05	$13.88	$13.92	$13.87	$13.92	$13.16	60,630
2021-10-04	$13.90	$13.92	$13.83	$13.86	$13.11	58,320
2021-10-01	$13.89	$13.94	$13.84	$13.90	$13.15	78,976
2021-09-30	$13.97	$13.97	$13.85	$13.85	$13.10	127,669
2021-09-29	$13.87	$13.95	$13.86	$13.92	$13.16	125,258
2021-09-28	$13.85	$13.89	$13.82	$13.86	$13.11	124,952
2021-09-27	$13.84	$13.90	$13.78	$13.86	$13.11	114,889
2021-09-24	$13.87	$13.87	$13.84	$13.85	$13.10	116,023
2021-09-23	$13.91	$13.97	$13.85	$13.86	$13.11	134,540
2021-09-22	$13.90	$13.92	$13.87	$13.89	$13.14	115,632
2021-09-21	$13.97	$14.02	$13.90	$13.90	$13.08	101,921
2021-09-20	$14.00	$14.00	$13.92	$13.92	$13.10	150,198
2021-09-17	$14.00	$14.09	$13.96	$14.03	$13.20	132,066
2021-09-16	$13.98	$13.99	$13.94	$13.95	$13.12	262,352
2021-09-15	$14.01	$14.04	$13.95	$13.97	$13.14	73,508
2021-09-14	$14.06	$14.09	$13.98	$13.99	$13.16	129,359
2021-09-13	$14.04	$14.10	$14.04	$14.06	$13.23	56,299
2021-09-10	$14.02	$14.08	$13.97	$14.03	$13.20	34,852
2021-09-09	$14.01	$14.04	$13.96	$14.01	$13.18	86,087
2021-09-08	$13.98	$14.04	$13.97	$14.00	$13.17	81,711
2021-09-07	$14.00	$14.02	$13.95	$13.97	$13.14	122,921
2021-09-03	$14.00	$14.02	$13.99	$14.00	$13.17	49,940
2021-09-02	$14.06	$14.07	$13.90	$14.07	$13.24	161,827
2021-09-01	$13.92	$14.06	$13.92	$14.05	$13.22	94,410
2021-08-31	$14.00	$14.02	$13.86	$13.86	$13.04	159,708
2021-08-30	$13.94	$14.00	$13.91	$14.00	$13.17	96,746
2021-08-27	$13.79	$13.93	$13.78	$13.92	$13.10	125,778
2021-08-26	$13.85	$13.86	$13.79	$13.79	$12.97	100,706
2021-08-25	$13.90	$13.92	$13.85	$13.86	$13.04	83,949
2021-08-24	$13.91	$13.91	$13.84	$13.90	$13.08	86,162
2021-08-23	$13.91	$13.91	$13.84	$13.90	$13.08	145,141
2021-08-20	$13.95	$13.97	$13.93	$13.94	$13.05	95,367
2021-08-19	$13.92	$13.94	$13.88	$13.91	$13.02	61,463
2021-08-18	$13.96	$13.97	$13.91	$13.91	$13.02	111,771
2021-08-17	$13.93	$13.96	$13.91	$13.94	$13.05	133,730
2021-08-16	$13.97	$13.99	$13.95	$13.95	$13.06	75,956
2021-08-13	$13.97	$13.97	$13.88	$13.95	$13.06	112,583
2021-08-12	$13.96	$13.96	$13.93	$13.95	$13.06	78,188
2021-08-11	$13.97	$13.99	$13.96	$13.96	$13.07	100,075
2021-08-10	$14.00	$14.03	$13.96	$13.97	$13.08	117,445
2021-08-09	$13.98	$13.99	$13.96	$13.97	$13.08	105,134
2021-08-06	$13.96	$13.97	$13.93	$13.97	$13.08	69,994
2021-08-05	$13.92	$13.94	$13.88	$13.94	$13.05	77,947
2021-08-04	$13.84	$13.92	$13.84	$13.89	$13.00	153,022
2021-08-03	$13.76	$13.82	$13.71	$13.81	$12.93	72,502
2021-08-02	$13.71	$13.77	$13.71	$13.73	$12.85	93,967
2021-07-30	$13.78	$13.80	$13.66	$13.70	$12.82	95,542
2021-07-29	$13.82	$13.85	$13.75	$13.75	$12.87	104,527
2021-07-28	$13.84	$13.86	$13.81	$13.85	$12.96	106,483
2021-07-27	$13.80	$13.84	$13.76	$13.80	$12.92	195,412
2021-07-26	$13.76	$13.79	$13.68	$13.79	$12.91	85,119
2021-07-23	$13.76	$13.78	$13.73	$13.76	$12.88	68,503
2021-07-22	$13.65	$13.71	$13.64	$13.70	$12.82	101,057
2021-07-21	$13.70	$13.75	$13.70	$13.70	$12.76	99,403
2021-07-20	$13.61	$13.67	$13.61	$13.67	$12.73	69,800
2021-07-19	$13.65	$13.66	$13.56	$13.58	$12.64	187,964
2021-07-16	$13.57	$13.78	$13.55	$13.73	$12.78	858,206
2021-07-15	$13.75	$13.75	$13.58	$13.59	$12.65	278,783
2021-07-14	$13.78	$13.81	$13.71	$13.71	$12.77	133,150
2021-07-13	$13.80	$13.84	$13.74	$13.75	$12.80	186,650
2021-07-12	$13.84	$13.84	$13.71	$13.76	$12.81	287,319
2021-07-09	$13.80	$13.89	$13.80	$13.82	$12.87	138,105
2021-07-08	$13.91	$13.93	$13.79	$13.79	$12.84	134,948
2021-07-07	$14.00	$14.04	$13.89	$13.91	$12.95	237,352
2021-07-06	$13.93	$13.99	$13.91	$13.97	$13.01	85,292
2021-07-02	$13.96	$14.00	$13.93	$13.94	$12.98	147,074
2021-07-01	$13.90	$13.99	$13.90	$13.96	$13.00	113,433
2021-06-30	$13.89	$13.95	$13.84	$13.93	$12.97	161,773
2021-06-29	$13.74	$13.90	$13.74	$13.86	$12.90	109,215
2021-06-28	$13.70	$13.79	$13.70	$13.74	$12.79	118,417
2021-06-25	$13.77	$13.79	$13.65	$13.69	$12.75	126,727
2021-06-24	$13.82	$13.82	$13.72	$13.72	$12.77	141,870
2021-06-23	$13.70	$13.81	$13.70	$13.80	$12.85	186,696
2021-06-22	$13.65	$13.68	$13.62	$13.67	$12.73	97,875
2021-06-21	$13.68	$13.72	$13.67	$13.70	$12.69	174,924
2021-06-18	$13.73	$13.77	$13.63	$13.65	$12.64	123,893
2021-06-17	$13.78	$13.80	$13.71	$13.72	$12.71	129,706
2021-06-16	$13.78	$13.83	$13.76	$13.76	$12.74	170,718
2021-06-15	$13.76	$13.81	$13.74	$13.74	$12.73	241,592
2021-06-14	$13.69	$13.80	$13.69	$13.76	$12.74	110,070
2021-06-11	$13.62	$13.66	$13.62	$13.64	$12.63	89,854
2021-06-10	$13.65	$13.67	$13.62	$13.62	$12.61	70,963
2021-06-09	$13.65	$13.65	$13.61	$13.62	$12.61	105,311
2021-06-08	$13.62	$13.63	$13.59	$13.61	$12.61	72,575
2021-06-07	$13.54	$13.60	$13.54	$13.59	$12.59	92,550
2021-06-04	$13.58	$13.59	$13.53	$13.56	$12.56	99,886
2021-06-03	$13.50	$13.54	$13.49	$13.53	$12.53	117,359
2021-06-02	$13.58	$13.60	$13.52	$13.54	$12.54	143,811
2021-06-01	$13.60	$13.66	$13.55	$13.55	$12.55	138,444
2021-05-28	$13.66	$13.66	$13.57	$13.65	$12.64	67,226
2021-05-27	$13.58	$13.66	$13.55	$13.66	$12.65	123,482
2021-05-26	$13.53	$13.57	$13.52	$13.53	$12.53	50,762
2021-05-25	$13.61	$13.63	$13.52	$13.52	$12.52	143,944
2021-05-24	$13.58	$13.60	$13.51	$13.60	$12.60	109,334
2021-05-21	$13.57	$13.59	$13.51	$13.54	$12.54	101,550
2021-05-20	$13.58	$13.59	$13.53	$13.54	$12.54	134,928
2021-05-19	$13.55	$13.63	$13.52	$13.63	$12.56	75,209
2021-05-18	$13.55	$13.57	$13.53	$13.57	$12.50	126,127
2021-05-17	$13.55	$13.57	$13.53	$13.55	$12.48	116,443
2021-05-14	$13.58	$13.58	$13.54	$13.55	$12.48	105,274
2021-05-13	$13.57	$13.58	$13.51	$13.54	$12.48	86,548
2021-05-12	$13.59	$13.63	$13.51	$13.53	$12.47	138,954
2021-05-11	$13.51	$13.62	$13.50	$13.62	$12.55	146,115
2021-05-10	$13.58	$13.58	$13.52	$13.54	$12.48	115,166
2021-05-07	$13.59	$13.59	$13.53	$13.56	$12.49	136,470
2021-05-06	$13.50	$13.54	$13.48	$13.54	$12.48	125,351
2021-05-05	$13.55	$13.55	$13.47	$13.49	$12.43	95,900
2021-05-04	$13.55	$13.55	$13.50	$13.50	$12.44	107,763
2021-05-03	$13.54	$13.55	$13.50	$13.55	$12.48	160,500
2021-04-30	$13.45	$13.52	$13.40	$13.52	$12.46	97,391
2021-04-29	$13.46	$13.52	$13.39	$13.40	$12.35	81,830
2021-04-28	$13.45	$13.48	$13.41	$13.46	$12.40	101,812
2021-04-27	$13.42	$13.44	$13.39	$13.43	$12.37	57,655
2021-04-26	$13.44	$13.44	$13.38	$13.41	$12.36	74,686
2021-04-23	$13.44	$13.44	$13.40	$13.44	$12.38	78,660
2021-04-22	$13.45	$13.49	$13.37	$13.40	$12.35	127,320
2021-04-21	$13.46	$13.55	$13.45	$13.50	$12.37	129,393
2021-04-20	$13.42	$13.49	$13.40	$13.48	$12.35	206,245
2021-04-19	$13.39	$13.42	$13.36	$13.42	$12.30	123,129
2021-04-16	$13.38	$13.41	$13.36	$13.39	$12.27	252,023
2021-04-15	$13.37	$13.39	$13.32	$13.37	$12.25	204,608
2021-04-14	$13.35	$13.38	$13.33	$13.34	$12.23	96,772
2021-04-13	$13.36	$13.38	$13.27	$13.35	$12.24	331,046
2021-04-12	$13.43	$13.43	$13.30	$13.31	$12.20	389,114
2021-04-09	$13.43	$13.43	$13.41	$13.42	$12.30	113,166
2021-04-08	$13.40	$13.42	$13.38	$13.42	$12.30	181,009
2021-04-07	$13.36	$13.40	$13.36	$13.39	$12.27	216,245
2021-04-06	$13.36	$13.37	$13.33	$13.36	$12.24	84,370
2021-04-05	$13.37	$13.39	$13.34	$13.35	$12.24	140,148
2021-04-01	$13.37	$13.37	$13.34	$13.37	$12.25	79,600
2021-03-31	$13.30	$13.35	$13.30	$13.33	$12.22	82,755
2021-03-30	$13.27	$13.31	$13.23	$13.28	$12.17	67,037
2021-03-29	$13.28	$13.28	$13.23	$13.26	$12.15	67,502
2021-03-26	$13.22	$13.32	$13.21	$13.26	$12.15	52,001
2021-03-25	$13.19	$13.25	$13.17	$13.22	$12.12	139,619
2021-03-24	$13.18	$13.28	$13.17	$13.22	$12.12	82,524
2021-03-23	$13.16	$13.24	$13.15	$13.18	$12.08	109,777
2021-03-22	$13.30	$13.30	$13.20	$13.26	$12.09	118,856
2021-03-19	$13.35	$13.35	$13.24	$13.26	$12.09	98,004
2021-03-18	$13.31	$13.39	$13.28	$13.33	$12.15	172,070
2021-03-17	$13.40	$13.40	$13.33	$13.36	$12.18	142,444
2021-03-16	$13.36	$13.40	$13.34	$13.40	$12.22	96,427
2021-03-15	$13.28	$13.36	$13.21	$13.36	$12.18	96,072
2021-03-12	$13.32	$13.36	$13.19	$13.25	$12.08	93,178
2021-03-11	$13.35	$13.39	$13.28	$13.31	$12.13	154,463
2021-03-10	$13.29	$13.35	$13.26	$13.35	$12.17	158,506
2021-03-09	$13.22	$13.28	$13.21	$13.28	$12.11	132,975
2021-03-08	$13.05	$13.24	$13.05	$13.23	$12.06	172,986
2021-03-05	$13.01	$13.11	$12.97	$13.10	$11.94	123,818
2021-03-04	$13.10	$13.17	$12.99	$13.01	$11.86	152,337
2021-03-03	$13.14	$13.21	$13.12	$13.14	$11.98	135,896
2021-03-02	$13.13	$13.20	$13.11	$13.19	$12.02	143,312
2021-03-01	$13.14	$13.20	$13.12	$13.17	$12.01	160,432
2021-02-26	$13.05	$13.17	$13.01	$13.16	$12.00	126,632
2021-02-25	$13.09	$13.13	$12.97	$13.00	$11.85	155,315
2021-02-24	$13.09	$13.20	$13.08	$13.11	$11.95	92,756
2021-02-23	$13.14	$13.14	$13.04	$13.08	$11.92	105,287
2021-02-22	$13.02	$13.18	$13.02	$13.14	$11.98	99,715
2021-02-19	$13.07	$13.12	$13.00	$13.07	$11.91	136,677
2021-02-18	$13.07	$13.09	$13.01	$13.07	$11.91	85,568
2021-02-17	$13.13	$13.17	$13.11	$13.17	$11.94	67,665
2021-02-16	$13.22	$13.25	$13.09	$13.15	$11.92	172,503
2021-02-12	$13.29	$13.35	$13.23	$13.25	$12.01	63,580
2021-02-11	$13.33	$13.39	$13.22	$13.28	$12.04	154,777
2021-02-10	$13.40	$13.40	$13.28	$13.35	$12.10	132,049
2021-02-09	$13.17	$13.34	$13.14	$13.34	$12.09	198,081
2021-02-08	$13.12	$13.19	$13.09	$13.15	$11.92	93,273
2021-02-05	$13.20	$13.20	$13.10	$13.14	$11.91	156,337
2021-02-04	$13.12	$13.16	$13.09	$13.13	$11.90	72,648
2021-02-03	$13.19	$13.19	$13.08	$13.13	$11.90	107,197
2021-02-02	$13.16	$13.21	$13.14	$13.15	$11.92	138,894
2021-02-01	$13.03	$13.14	$13.02	$13.09	$11.87	103,544
2021-01-29	$13.03	$13.05	$12.95	$12.99	$11.78	114,784
2021-01-28	$12.97	$13.03	$12.97	$13.03	$11.81	85,830
2021-01-27	$13.07	$13.14	$12.94	$12.97	$11.76	155,262
2021-01-26	$13.08	$13.14	$13.06	$13.09	$11.87	113,241
2021-01-25	$13.07	$13.13	$13.03	$13.08	$11.86	136,278
2021-01-22	$13.12	$13.17	$13.06	$13.07	$11.85	105,832
2021-01-21	$13.10	$13.16	$13.09	$13.12	$11.89	65,491
2021-01-20	$13.07	$13.13	$13.04	$13.09	$11.87	82,256
2021-01-19	$12.99	$13.08	$12.93	$13.04	$11.82	118,013
2021-01-15	$12.97	$13.01	$12.92	$12.98	$11.77	156,174
2021-01-14	$12.92	$13.00	$12.90	$12.95	$11.74	131,746
2021-01-13	$12.85	$12.92	$12.81	$12.89	$11.69	143,408
2021-01-12	$12.79	$12.89	$12.70	$12.83	$11.63	178,350
2021-01-11	$12.66	$12.76	$12.65	$12.75	$11.56	199,779
2021-01-08	$12.63	$12.71	$12.54	$12.67	$11.49	259,449
2021-01-07	$12.59	$12.64	$12.52	$12.62	$11.44	364,443
2021-01-06	$12.47	$12.54	$12.43	$12.50	$11.33	177,116
2021-01-05	$12.38	$12.49	$12.36	$12.48	$11.31	134,172
2021-01-04	$12.48	$12.48	$12.37	$12.42	$11.26	218,051
2020-12-31	$12.50	$12.50	$12.36	$12.48	$11.31	1,042,281
2020-12-30	$12.50	$12.52	$12.46	$12.47	$11.30	629,889
2020-12-29	$12.58	$12.61	$12.55	$12.57	$11.31	246,387
2020-12-28	$12.48	$12.56	$12.46	$12.55	$11.30	461,502
2020-12-24	$12.43	$12.50	$12.41	$12.47	$11.22	207,890
2020-12-23	$12.41	$12.47	$12.39	$12.44	$11.20	315,829
2020-12-22	$12.54	$12.55	$12.31	$12.37	$11.13	220,613
2020-12-21	$12.57	$12.62	$12.55	$12.62	$11.29	234,763
2020-12-18	$12.67	$12.72	$12.59	$12.59	$11.27	114,241
2020-12-17	$12.61	$12.71	$12.59	$12.71	$11.37	231,959
2020-12-16	$12.54	$12.60	$12.51	$12.60	$11.27	201,744
2020-12-15	$12.47	$12.52	$12.45	$12.50	$11.19	132,019
2020-12-14	$12.49	$12.53	$12.42	$12.44	$11.13	178,251
2020-12-11	$12.53	$12.53	$12.40	$12.46	$11.15	317,885
2020-12-10	$12.55	$12.60	$12.46	$12.53	$11.21	1,343,932
2020-12-09	$12.64	$12.66	$12.50	$12.59	$11.27	125,868
2020-12-08	$12.67	$12.70	$12.60	$12.64	$11.31	105,505
2020-12-07	$12.69	$12.72	$12.57	$12.68	$11.35	168,079
2020-12-04	$12.69	$12.75	$12.69	$12.75	$11.41	115,605
2020-12-03	$12.62	$12.69	$12.62	$12.69	$11.36	107,014
2020-12-02	$12.51	$12.70	$12.50	$12.65	$11.32	147,381
2020-12-01	$12.39	$12.54	$12.39	$12.52	$11.20	121,648
2020-11-30	$12.36	$12.40	$12.30	$12.39	$11.09	170,442
2020-11-27	$12.33	$12.40	$12.33	$12.38	$11.08	63,975
2020-11-25	$12.28	$12.36	$12.28	$12.32	$11.02	121,058
2020-11-24	$12.30	$12.38	$12.25	$12.28	$10.99	164,610
2020-11-23	$12.29	$12.29	$12.20	$12.22	$10.93	151,638
2020-11-20	$12.20	$12.27	$12.20	$12.25	$10.96	114,928
2020-11-19	$12.26	$12.28	$12.20	$12.23	$10.94	207,543
2020-11-18	$12.40	$12.43	$12.27	$12.27	$10.91	153,521
2020-11-17	$12.30	$12.40	$12.25	$12.38	$11.01	205,779
2020-11-16	$12.21	$12.32	$12.21	$12.27	$10.91	143,070
2020-11-13	$12.17	$12.23	$12.16	$12.21	$10.85	84,097
2020-11-12	$12.14	$12.22	$12.12	$12.15	$10.80	95,085
2020-11-11	$12.15	$12.25	$12.12	$12.19	$10.84	98,903
2020-11-10	$12.15	$12.21	$12.11	$12.16	$10.81	164,212
2020-11-09	$12.29	$12.35	$12.08	$12.13	$10.78	140,397
2020-11-06	$12.06	$12.10	$12.02	$12.08	$10.74	94,422
2020-11-05	$12.04	$12.10	$12.03	$12.09	$10.75	89,245
2020-11-04	$12.00	$12.05	$11.93	$12.04	$10.70	177,181
2020-11-03	$11.85	$11.99	$11.79	$11.99	$10.66	119,526
2020-11-02	$11.76	$11.85	$11.76	$11.83	$10.52	98,257
2020-10-30	$11.73	$11.76	$11.71	$11.76	$10.45	86,907
2020-10-29	$11.63	$11.75	$11.62	$11.73	$10.43	100,780
2020-10-28	$11.70	$11.77	$11.60	$11.68	$10.38	207,197
2020-10-27	$11.82	$11.89	$11.82	$11.85	$10.53	86,284
2020-10-26	$11.89	$11.90	$11.78	$11.84	$10.53	121,730
2020-10-23	$11.95	$11.98	$11.91	$11.96	$10.63	63,659
2020-10-22	$11.95	$12.00	$11.81	$11.95	$10.62	155,309
2020-10-21	$12.08	$12.12	$12.03	$12.03	$10.62	94,894
2020-10-20	$12.07	$12.12	$12.07	$12.12	$10.70	107,502
2020-10-19	$12.08	$12.12	$12.02	$12.05	$10.64	115,838
2020-10-16	$12.11	$12.13	$12.04	$12.05	$10.64	94,290
2020-10-15	$12.20	$12.20	$12.03	$12.16	$10.74	144,306
2020-10-14	$12.12	$12.23	$12.12	$12.22	$10.79	187,953
2020-10-13	$12.28	$12.31	$12.08	$12.12	$10.70	377,200
2020-10-12	$12.30	$12.39	$12.24	$12.26	$10.83	133,242
2020-10-09	$12.29	$12.33	$12.29	$12.31	$10.87	51,728
2020-10-08	$12.28	$12.34	$12.25	$12.29	$10.85	115,131
2020-10-07	$12.28	$12.33	$12.18	$12.22	$10.79	254,076
2020-10-06	$12.31	$12.33	$12.24	$12.26	$10.83	90,690
2020-10-05	$12.23	$12.31	$12.12	$12.29	$10.85	167,954
2020-10-02	$12.10	$12.23	$12.10	$12.22	$10.79	137,163
2020-10-01	$12.25	$12.27	$12.18	$12.19	$10.77	192,166
2020-09-30	$12.16	$12.41	$12.07	$12.22	$10.79	1,087,396
2020-09-29	$12.13	$12.18	$12.06	$12.13	$10.71	278,005
2020-09-28	$12.00	$12.15	$11.99	$12.13	$10.71	328,461
2020-09-25	$11.98	$11.99	$11.93	$11.97	$10.57	172,303
2020-09-24	$11.92	$12.04	$11.86	$11.99	$10.59	306,624
2020-09-23	$12.00	$12.07	$11.90	$11.92	$10.53	149,885
2020-09-22	$11.99	$12.05	$11.99	$12.03	$10.62	129,293
2020-09-21	$12.14	$12.14	$11.99	$12.07	$10.59	216,346
2020-09-18	$12.13	$12.19	$12.11	$12.16	$10.67	85,386
2020-09-17	$12.05	$12.13	$12.05	$12.11	$10.62	102,063
2020-09-16	$12.10	$12.15	$12.08	$12.13	$10.64	141,398
2020-09-15	$12.06	$12.11	$12.06	$12.10	$10.62	145,639
2020-09-14	$12.06	$12.09	$11.98	$12.00	$10.53	222,840
2020-09-11	$11.98	$12.06	$11.96	$12.04	$10.56	155,455
2020-09-10	$12.00	$12.05	$11.98	$12.02	$10.54	123,046
2020-09-09	$12.01	$12.02	$11.95	$11.99	$10.52	126,674
2020-09-08	$11.95	$11.99	$11.92	$11.99	$10.52	118,432
2020-09-04	$11.99	$12.01	$11.92	$12.00	$10.53	94,083
2020-09-03	$11.98	$12.02	$11.93	$11.99	$10.52	145,609
2020-09-02	$12.06	$12.07	$11.98	$12.00	$10.53	149,721
2020-09-01	$11.98	$12.04	$11.95	$12.03	$10.55	155,967
2020-08-31	$11.95	$11.98	$11.92	$11.97	$10.50	114,475
2020-08-28	$11.98	$11.98	$11.92	$11.97	$10.50	141,142
2020-08-27	$12.00	$12.00	$11.90	$11.96	$10.49	136,321
2020-08-26	$11.98	$11.99	$11.90	$11.95	$10.48	75,519
2020-08-25	$11.90	$11.94	$11.89	$11.91	$10.45	109,250
2020-08-24	$12.05	$12.08	$11.89	$11.90	$10.44	181,522
2020-08-21	$12.08	$12.08	$11.96	$12.01	$10.54	147,863
2020-08-20	$12.13	$12.18	$12.10	$12.17	$10.59	126,934
2020-08-19	$12.08	$12.17	$12.08	$12.14	$10.57	144,249
2020-08-18	$12.02	$12.11	$12.02	$12.10	$10.53	60,415
2020-08-17	$11.94	$12.06	$11.94	$12.06	$10.50	103,491
2020-08-14	$11.90	$11.97	$11.86	$11.97	$10.42	116,978
2020-08-13	$11.96	$12.01	$11.95	$11.98	$10.43	90,185
2020-08-12	$12.04	$12.04	$11.92	$11.92	$10.38	187,089
2020-08-11	$11.98	$12.01	$11.96	$12.01	$10.45	111,812
2020-08-10	$11.85	$11.94	$11.85	$11.93	$10.38	118,775
2020-08-07	$11.82	$11.89	$11.82	$11.85	$10.32	77,639
2020-08-06	$11.88	$11.98	$11.79	$11.79	$10.26	133,126
2020-08-05	$11.79	$11.89	$11.79	$11.87	$10.33	69,103
2020-08-04	$11.75	$11.78	$11.72	$11.77	$10.25	93,312
2020-08-03	$11.68	$11.75	$11.68	$11.73	$10.21	113,962
2020-07-31	$11.68	$11.75	$11.65	$11.68	$10.17	266,253
2020-07-30	$11.62	$11.70	$11.58	$11.66	$10.15	127,738
2020-07-29	$11.61	$11.67	$11.60	$11.64	$10.13	297,329
2020-07-28	$11.50	$11.61	$11.50	$11.59	$10.09	182,644
2020-07-27	$11.50	$11.55	$11.48	$11.55	$10.05	128,031
2020-07-24	$11.35	$11.50	$11.33	$11.48	$9.99	137,736
2020-07-23	$11.30	$11.37	$11.27	$11.35	$9.88	265,125
2020-07-22	$11.38	$11.42	$11.35	$11.36	$9.81	314,407
2020-07-21	$11.40	$11.40	$11.33	$11.35	$9.80	305,869
2020-07-20	$11.33	$11.40	$11.32	$11.37	$9.82	125,346
2020-07-17	$11.34	$11.36	$11.31	$11.32	$9.77	101,518
2020-07-16	$11.37	$11.40	$11.35	$11.35	$9.80	91,283
2020-07-15	$11.32	$11.40	$11.32	$11.38	$9.82	123,337
2020-07-14	$11.26	$11.33	$11.25	$11.32	$9.77	91,164
2020-07-13	$11.27	$11.32	$11.25	$11.27	$9.73	165,158
2020-07-10	$11.14	$11.21	$11.14	$11.20	$9.67	131,413
2020-07-09	$11.31	$11.31	$11.16	$11.16	$9.63	123,582
2020-07-08	$11.31	$11.36	$11.26	$11.28	$9.74	97,014
2020-07-07	$11.35	$11.41	$11.25	$11.26	$9.72	118,217
2020-07-06	$11.41	$11.45	$11.34	$11.38	$9.82	74,522
2020-07-02	$11.40	$11.42	$11.32	$11.34	$9.79	160,385
2020-07-01	$11.43	$11.53	$11.31	$11.31	$9.76	270,325
2020-06-30	$11.35	$11.42	$11.34	$11.42	$9.86	88,013
2020-06-29	$11.29	$11.35	$11.27	$11.34	$9.79	41,259
2020-06-26	$11.41	$11.41	$11.26	$11.32	$9.77	101,482
2020-06-25	$11.33	$11.50	$11.33	$11.38	$9.82	113,982
2020-06-24	$11.50	$11.55	$11.35	$11.36	$9.81	142,324
2020-06-23	$11.53	$11.56	$11.49	$11.51	$9.94	151,425
2020-06-22	$11.55	$11.62	$11.51	$11.53	$9.95	164,484
2020-06-19	$11.51	$11.62	$11.51	$11.60	$9.93	143,600
2020-06-18	$11.53	$11.55	$11.49	$11.51	$9.86	96,267
2020-06-17	$11.59	$11.59	$11.45	$11.53	$9.87	149,503
2020-06-16	$11.52	$11.62	$11.48	$11.59	$9.92	208,507
2020-06-15	$11.29	$11.40	$11.13	$11.34	$9.71	240,451
2020-06-12	$11.38	$11.49	$11.34	$11.44	$9.80	158,535
2020-06-11	$11.47	$11.47	$11.17	$11.23	$9.62	339,176
2020-06-10	$11.71	$11.75	$11.56	$11.58	$9.92	218,216
2020-06-09	$11.70	$11.74	$11.65	$11.67	$9.99	160,646
2020-06-08	$11.71	$11.73	$11.61	$11.71	$10.03	293,856
2020-06-05	$11.58	$11.71	$11.58	$11.60	$9.93	246,366
2020-06-04	$11.57	$11.60	$11.39	$11.44	$9.80	209,773
2020-06-03	$11.45	$11.64	$11.41	$11.58	$9.92	263,871
2020-06-02	$11.28	$11.40	$11.25	$11.39	$9.75	196,685
2020-06-01	$11.22	$11.30	$11.20	$11.23	$9.62	184,636
2020-05-29	$11.17	$11.27	$11.07	$11.15	$9.55	185,534
2020-05-28	$11.05	$11.22	$11.01	$11.19	$9.58	215,472
2020-05-27	$10.91	$10.99	$10.84	$10.99	$9.41	199,265
2020-05-26	$10.85	$10.86	$10.79	$10.85	$9.29	152,268
2020-05-22	$10.77	$10.78	$10.68	$10.74	$9.20	182,939
2020-05-21	$10.75	$10.79	$10.67	$10.73	$9.19	281,065
2020-05-20	$10.66	$10.80	$10.65	$10.70	$9.16	284,580
2020-05-19	$10.68	$10.72	$10.61	$10.70	$9.08	231,571
2020-05-18	$10.52	$10.66	$10.52	$10.64	$9.03	212,756
2020-05-15	$10.37	$10.48	$10.37	$10.43	$8.85	129,073
2020-05-14	$10.46	$10.50	$10.42	$10.44	$8.86	160,320
2020-05-13	$10.63	$10.63	$10.48	$10.51	$8.92	153,146
2020-05-12	$10.65	$10.65	$10.60	$10.63	$9.02	231,181
2020-05-11	$10.58	$10.63	$10.53	$10.56	$8.96	240,106
2020-05-08	$10.58	$10.62	$10.54	$10.58	$8.97	207,136
2020-05-07	$10.61	$10.66	$10.49	$10.52	$8.92	227,473
2020-05-06	$10.51	$10.57	$10.47	$10.55	$8.95	234,299
2020-05-05	$10.65	$10.74	$10.41	$10.51	$8.92	424,802
2020-05-04	$10.57	$10.57	$10.46	$10.50	$8.91	150,941
2020-05-01	$10.67	$10.68	$10.55	$10.64	$9.03	228,527
2020-04-30	$10.77	$10.78	$10.62	$10.78	$9.14	218,449
2020-04-29	$10.56	$10.77	$10.56	$10.75	$9.12	283,914
2020-04-28	$10.58	$10.64	$10.53	$10.54	$8.94	194,155
2020-04-27	$10.64	$10.68	$10.50	$10.53	$8.93	133,628
2020-04-24	$10.76	$10.77	$10.53	$10.64	$9.03	178,535
2020-04-23	$10.83	$10.84	$10.68	$10.71	$9.08	135,398
2020-04-22	$10.77	$10.88	$10.69	$10.84	$9.20	120,388
2020-04-21	$10.64	$10.85	$10.60	$10.78	$9.06	230,557
2020-04-20	$10.75	$10.81	$10.64	$10.74	$9.03	153,103
2020-04-17	$10.72	$10.87	$10.62	$10.85	$9.12	301,616
2020-04-16	$11.04	$11.06	$10.52	$10.66	$8.96	330,070
2020-04-15	$10.97	$11.01	$10.65	$11.01	$9.25	202,973
2020-04-14	$10.92	$11.20	$10.91	$11.07	$9.30	301,640
2020-04-13	$11.11	$11.11	$10.60	$10.78	$9.06	549,637
2020-04-09	$10.90	$11.45	$10.84	$11.08	$9.31	455,187
2020-04-08	$10.43	$10.65	$10.39	$10.60	$8.91	234,932
2020-04-07	$10.17	$10.33	$10.10	$10.25	$8.61	275,214
2020-04-06	$10.11	$10.15	$9.84	$9.97	$8.38	394,967
2020-04-03	$10.00	$10.00	$9.68	$9.96	$8.37	186,910
2020-04-02	$9.80	$10.04	$9.71	$9.98	$8.39	311,634
2020-04-01	$9.96	$10.19	$9.67	$9.74	$8.18	656,518
2020-03-31	$10.28	$10.51	$10.09	$10.41	$8.75	678,320
2020-03-30	$10.14	$10.18	$9.91	$10.10	$8.49	321,739
2020-03-27	$10.12	$10.12	$9.63	$10.03	$8.43	410,913
2020-03-26	$10.25	$10.49	$9.76	$10.14	$8.52	550,219
2020-03-25	$9.20	$10.39	$9.03	$10.19	$8.56	501,275
2020-03-24	$9.21	$9.63	$8.95	$9.03	$7.59	875,559
2020-03-23	$9.49	$9.49	$8.66	$8.71	$7.32	678,843
2020-03-20	$9.46	$10.24	$9.42	$9.76	$8.11	1,306,155
2020-03-19	$8.05	$9.23	$7.91	$9.18	$7.63	784,829
2020-03-18	$10.75	$10.77	$8.15	$8.22	$6.83	1,405,785
2020-03-17	$11.01	$11.24	$10.79	$11.12	$9.24	557,396
2020-03-16	$10.85	$11.39	$10.80	$10.98	$9.12	340,418
2020-03-13	$11.55	$12.04	$11.42	$12.00	$9.97	539,375
2020-03-12	$11.97	$12.07	$10.27	$11.19	$9.29	898,821
2020-03-11	$12.66	$12.72	$12.25	$12.47	$10.36	416,773
2020-03-10	$13.03	$13.03	$12.47	$12.87	$10.69	434,318
2020-03-09	$13.36	$13.37	$12.64	$12.71	$10.56	362,062
2020-03-06	$13.65	$13.86	$13.55	$13.86	$11.51	308,894
2020-03-05	$13.90	$13.94	$13.77	$13.85	$11.50	313,727
2020-03-04	$13.88	$14.06	$13.80	$14.06	$11.68	226,260
2020-03-03	$13.94	$14.12	$13.75	$13.75	$11.42	343,163
2020-03-02	$13.56	$13.91	$13.52	$13.84	$11.50	316,224
2020-02-28	$13.79	$13.79	$13.42	$13.55	$11.25	670,230
2020-02-27	$14.20	$14.24	$13.86	$13.96	$11.60	365,323
2020-02-26	$14.26	$14.37	$14.20	$14.30	$11.88	192,486
2020-02-25	$14.49	$14.51	$14.14	$14.26	$11.84	372,641
2020-02-24	$14.77	$14.77	$14.36	$14.46	$12.01	316,149
2020-02-21	$14.90	$14.90	$14.81	$14.81	$12.30	139,889
2020-02-20	$14.84	$14.91	$14.83	$14.91	$12.38	169,230
2020-02-19	$14.88	$14.96	$14.88	$14.92	$12.31	164,130
2020-02-18	$14.90	$14.92	$14.88	$14.89	$12.28	136,034
2020-02-14	$14.94	$14.95	$14.85	$14.89	$12.28	192,815
2020-02-13	$14.88	$14.93	$14.87	$14.91	$12.30	164,152
2020-02-12	$14.92	$14.92	$14.83	$14.90	$12.29	174,251
2020-02-11	$14.85	$14.92	$14.77	$14.91	$12.30	148,794
2020-02-10	$14.75	$14.85	$14.73	$14.85	$12.25	83,448
2020-02-07	$14.71	$14.81	$14.71	$14.78	$12.19	130,479
2020-02-06	$14.68	$14.72	$14.67	$14.72	$12.14	126,871
2020-02-05	$14.65	$14.68	$14.63	$14.67	$12.10	131,828
2020-02-04	$14.74	$14.75	$14.65	$14.65	$12.08	155,989
2020-02-03	$14.67	$14.75	$14.66	$14.69	$12.12	133,478
2020-01-31	$14.82	$14.83	$14.66	$14.66	$12.09	119,036
2020-01-30	$14.77	$14.82	$14.76	$14.79	$12.20	161,906
2020-01-29	$14.73	$14.80	$14.73	$14.78	$12.19	112,192
2020-01-28	$14.73	$14.80	$14.70	$14.70	$12.12	93,619
2020-01-27	$14.66	$14.73	$14.62	$14.73	$12.15	156,126
2020-01-24	$14.68	$14.73	$14.68	$14.71	$12.13	102,191
2020-01-23	$14.70	$14.70	$14.67	$14.69	$12.12	67,599
2020-01-22	$14.68	$14.70	$14.66	$14.69	$12.12	134,521
2020-01-21	$14.73	$14.75	$14.69	$14.70	$12.12	79,148
2020-01-17	$14.71	$14.73	$14.58	$14.66	$12.09	134,267
2020-01-16	$14.72	$14.75	$14.66	$14.72	$12.14	125,033
2020-01-15	$14.68	$14.73	$14.65	$14.72	$12.14	161,329
2020-01-14	$14.64	$14.69	$14.58	$14.62	$12.06	142,524
2020-01-13	$14.51	$14.62	$14.51	$14.61	$12.05	137,397
2020-01-10	$14.42	$14.55	$14.42	$14.52	$11.98	132,509
2020-01-09	$14.40	$14.46	$14.38	$14.41	$11.89	118,358
2020-01-08	$14.33	$14.46	$14.33	$14.42	$11.89	151,678
2020-01-07	$14.34	$14.41	$14.26	$14.41	$11.89	145,355
2020-01-06	$14.31	$14.35	$14.26	$14.33	$11.82	240,665
2020-01-03	$14.29	$14.41	$14.25	$14.40	$11.88	253,878
2020-01-02	$14.42	$14.43	$14.32	$14.32	$11.81	257,255
2019-12-31	$14.38	$14.44	$14.32	$14.38	$11.86	235,730
2019-12-30	$14.46	$14.46	$14.32	$14.39	$11.87	172,650
2019-12-27	$14.47	$14.66	$14.46	$14.59	$11.93	241,665
2019-12-26	$14.35	$14.46	$14.30	$14.46	$11.83	197,383
2019-12-24	$14.30	$14.33	$14.25	$14.29	$11.69	115,314
2019-12-23	$14.19	$14.32	$14.19	$14.22	$11.63	191,578
2019-12-20	$14.27	$14.37	$14.13	$14.17	$11.59	330,474
2019-12-19	$14.30	$14.40	$14.26	$14.27	$11.59	210,414
2019-12-18	$14.23	$14.34	$14.23	$14.29	$11.60	180,283
2019-12-17	$14.22	$14.34	$14.21	$14.23	$11.55	266,828
2019-12-16	$14.13	$14.25	$14.13	$14.20	$11.53	242,696
2019-12-13	$14.07	$14.13	$14.05	$14.13	$11.47	220,427
2019-12-12	$14.04	$14.08	$13.98	$14.08	$11.43	238,510
2019-12-11	$14.04	$14.08	$13.98	$14.07	$11.42	319,676
2019-12-10	$13.99	$14.11	$13.95	$14.11	$11.46	313,746
2019-12-09	$14.02	$14.06	$13.99	$14.02	$11.38	193,830
2019-12-06	$14.01	$14.04	$13.97	$14.02	$11.38	194,409
2019-12-05	$14.03	$14.08	$13.95	$13.98	$11.35	214,393
2019-12-04	$13.96	$14.08	$13.96	$14.03	$11.39	161,357
2019-12-03	$14.08	$14.08	$13.93	$13.95	$11.33	320,759
2019-12-02	$14.08	$14.10	$13.95	$14.10	$11.45	219,614
2019-11-29	$14.07	$14.13	$14.05	$14.05	$11.41	148,337
2019-11-27	$14.10	$14.14	$14.05	$14.08	$11.43	150,066
2019-11-26	$14.04	$14.12	$14.02	$14.07	$11.42	142,483
2019-11-25	$14.03	$14.08	$13.95	$14.00	$11.37	174,270
2019-11-22	$13.99	$14.07	$13.99	$14.05	$11.41	138,875
2019-11-21	$14.01	$14.08	$13.96	$13.96	$11.34	133,789
2019-11-20	$14.13	$14.19	$14.07	$14.09	$11.35	281,481
2019-11-19	$14.07	$14.12	$14.05	$14.12	$11.37	128,949
2019-11-18	$14.02	$14.05	$13.99	$14.05	$11.32	119,692
2019-11-15	$13.99	$14.08	$13.96	$14.01	$11.29	186,596
2019-11-14	$14.03	$14.07	$13.99	$13.99	$11.27	144,340
2019-11-13	$14.00	$14.07	$13.97	$14.07	$11.33	146,016
2019-11-12	$13.98	$14.01	$13.95	$14.00	$11.28	183,984
2019-11-11	$13.98	$13.99	$13.92	$13.97	$11.25	153,487
2019-11-08	$13.97	$13.98	$13.92	$13.98	$11.26	130,348
2019-11-07	$13.97	$14.01	$13.92	$13.94	$11.23	144,916
2019-11-06	$13.97	$14.01	$13.94	$13.96	$11.25	166,154
2019-11-05	$14.01	$14.01	$13.90	$13.90	$11.20	200,125
2019-11-04	$13.77	$13.94	$13.77	$13.90	$11.20	229,260
2019-11-01	$13.68	$13.84	$13.68	$13.79	$11.11	180,382
2019-10-31	$13.75	$13.80	$13.68	$13.68	$11.02	257,865
2019-10-30	$13.75	$13.82	$13.75	$13.77	$11.09	172,030
2019-10-29	$13.92	$13.97	$13.76	$13.77	$11.09	418,283
2019-10-28	$14.06	$14.10	$13.94	$13.94	$11.23	339,455
2019-10-25	$14.05	$14.08	$13.99	$14.07	$11.33	195,934
2019-10-24	$14.18	$14.20	$14.01	$14.08	$11.34	239,953
2019-10-23	$14.10	$14.18	$14.03	$14.16	$11.41	183,985
2019-10-22	$14.22	$14.27	$14.21	$14.22	$11.37	110,602
2019-10-21	$14.24	$14.24	$14.18	$14.20	$11.35	176,409
2019-10-18	$14.14	$14.18	$14.05	$14.17	$11.33	191,672
2019-10-17	$14.24	$14.24	$14.18	$14.18	$11.33	152,804
2019-10-16	$14.13	$14.24	$14.11	$14.18	$11.33	160,489
2019-10-15	$14.09	$14.19	$14.09	$14.15	$11.31	200,992
2019-10-14	$14.07	$14.14	$14.03	$14.08	$11.25	163,764
2019-10-11	$14.17	$14.24	$14.05	$14.06	$11.24	215,463
2019-10-10	$14.17	$14.22	$14.10	$14.12	$11.29	179,037
2019-10-09	$14.13	$14.26	$14.11	$14.17	$11.33	200,797
2019-10-08	$14.32	$14.34	$14.05	$14.06	$11.24	339,131
2019-10-07	$14.34	$14.40	$14.30	$14.33	$11.45	147,136
2019-10-04	$14.53	$14.57	$14.33	$14.33	$11.45	157,510
2019-10-03	$14.49	$14.54	$14.48	$14.48	$11.57	64,097
2019-10-02	$14.57	$14.60	$14.42	$14.49	$11.58	145,001
2019-10-01	$14.65	$14.68	$14.51	$14.58	$11.65	179,653
2019-09-30	$14.67	$14.70	$14.56	$14.60	$11.67	204,465
2019-09-27	$14.70	$14.73	$14.66	$14.68	$11.73	79,151
2019-09-26	$14.77	$14.78	$14.65	$14.72	$11.77	92,841
2019-09-25	$14.78	$14.81	$14.72	$14.77	$11.81	91,682
2019-09-24	$14.86	$14.89	$14.70	$14.78	$11.81	161,150
2019-09-23	$14.95	$14.97	$14.80	$14.80	$11.83	135,267
2019-09-20	$14.94	$14.97	$14.86	$14.97	$11.97	141,965
2019-09-19	$14.99	$14.99	$14.87	$14.99	$11.89	245,024
2019-09-18	$14.92	$14.99	$14.92	$14.98	$11.89	209,786
2019-09-17	$14.80	$14.91	$14.79	$14.91	$11.83	138,171
2019-09-16	$14.88	$14.94	$14.84	$14.85	$11.78	83,085
2019-09-13	$14.84	$14.91	$14.81	$14.85	$11.78	109,658
2019-09-12	$14.77	$14.85	$14.70	$14.84	$11.77	145,992
2019-09-11	$14.70	$14.87	$14.70	$14.79	$11.73	150,219
2019-09-10	$14.58	$14.69	$14.58	$14.67	$11.64	88,005
2019-09-09	$14.65	$14.66	$14.56	$14.58	$11.57	127,388
2019-09-06	$14.64	$14.67	$14.60	$14.65	$11.62	105,426
2019-09-05	$14.57	$14.66	$14.53	$14.59	$11.58	124,928
2019-09-04	$14.37	$14.56	$14.34	$14.56	$11.55	185,195
2019-09-03	$14.30	$14.34	$14.19	$14.33	$11.37	191,609
2019-08-30	$14.40	$14.44	$14.26	$14.26	$11.31	218,758
2019-08-29	$14.46	$14.49	$14.40	$14.40	$11.43	105,454
2019-08-28	$14.44	$14.46	$14.38	$14.40	$11.43	110,245
2019-08-27	$14.40	$14.45	$14.40	$14.41	$11.43	83,075
2019-08-26	$14.35	$14.37	$14.32	$14.36	$11.39	84,447
2019-08-23	$14.37	$14.41	$14.30	$14.31	$11.35	81,824
2019-08-22	$14.36	$14.41	$14.31	$14.37	$11.40	109,252
2019-08-21	$14.43	$14.51	$14.43	$14.48	$11.40	102,396
2019-08-20	$14.41	$14.48	$14.38	$14.41	$11.34	159,985
2019-08-19	$14.37	$14.42	$14.35	$14.38	$11.32	139,617
2019-08-16	$14.33	$14.38	$14.32	$14.33	$11.28	116,890
2019-08-15	$14.43	$14.50	$14.28	$14.29	$11.25	133,232
2019-08-14	$14.50	$14.50	$14.38	$14.42	$11.35	112,178
2019-08-13	$14.55	$14.60	$14.51	$14.56	$11.46	84,954
2019-08-12	$14.61	$14.61	$14.50	$14.51	$11.42	112,685
2019-08-09	$14.64	$14.66	$14.59	$14.61	$11.50	80,887
2019-08-08	$14.68	$14.73	$14.66	$14.66	$11.54	133,831
2019-08-07	$14.70	$14.72	$14.64	$14.68	$11.56	133,552
2019-08-06	$14.71	$14.78	$14.67	$14.72	$11.59	160,525
2019-08-05	$14.83	$14.83	$14.61	$14.70	$11.57	304,750
2019-08-02	$14.92	$14.94	$14.78	$14.91	$11.74	169,981
2019-08-01	$14.97	$15.02	$14.89	$14.93	$11.75	169,066
2019-07-31	$15.05	$15.05	$14.94	$14.99	$11.80	184,026
2019-07-30	$14.98	$15.03	$14.94	$15.03	$11.83	124,654
2019-07-29	$14.98	$15.01	$14.95	$14.98	$11.79	155,292
2019-07-26	$14.94	$14.98	$14.89	$14.91	$11.74	136,732
2019-07-25	$14.94	$14.94	$14.88	$14.90	$11.73	98,030
2019-07-24	$14.95	$15.04	$14.90	$14.93	$11.75	121,625
2019-07-23	$14.94	$14.95	$14.85	$14.90	$11.73	140,273
2019-07-22	$15.01	$15.07	$14.90	$14.96	$11.69	363,646
2019-07-19	$15.06	$15.15	$14.98	$15.02	$11.73	151,523
2019-07-18	$15.02	$15.11	$15.01	$15.07	$11.77	103,496
2019-07-17	$15.13	$15.15	$15.00	$15.00	$11.72	124,996
2019-07-16	$15.00	$15.15	$15.00	$15.09	$11.79	130,945
2019-07-15	$15.06	$15.09	$14.98	$15.08	$11.78	141,448
2019-07-12	$15.03	$15.07	$15.01	$15.04	$11.75	97,061
2019-07-11	$14.99	$15.05	$14.95	$15.01	$11.73	214,407
2019-07-10	$14.84	$14.97	$14.78	$14.96	$11.69	227,681
2019-07-09	$14.67	$14.81	$14.65	$14.81	$11.57	205,288
2019-07-08	$14.65	$14.73	$14.63	$14.65	$11.44	193,238
2019-07-05	$14.66	$14.71	$14.62	$14.65	$11.44	127,371
2019-07-03	$14.66	$14.72	$14.66	$14.66	$11.45	77,621
2019-07-02	$14.68	$14.70	$14.61	$14.68	$11.47	115,369
2019-07-01	$14.70	$14.72	$14.60	$14.68	$11.47	124,016
2019-06-28	$14.65	$14.70	$14.60	$14.67	$11.46	241,078
2019-06-27	$14.60	$14.65	$14.55	$14.59	$11.40	112,643
2019-06-26	$14.60	$14.62	$14.53	$14.59	$11.40	121,009
2019-06-25	$14.61	$14.61	$14.53	$14.55	$11.37	104,043
2019-06-24	$14.51	$14.63	$14.51	$14.61	$11.41	121,970
2019-06-21	$14.46	$14.55	$14.44	$14.51	$11.34	64,625
2019-06-20	$14.53	$14.55	$14.46	$14.46	$11.30	167,180
2019-06-19	$14.66	$14.67	$14.56	$14.59	$11.31	164,091
2019-06-18	$14.62	$14.66	$14.61	$14.61	$11.32	154,276
2019-06-17	$14.60	$14.69	$14.60	$14.61	$11.32	132,468
2019-06-14	$14.65	$14.65	$14.57	$14.58	$11.30	120,771
2019-06-13	$14.63	$14.65	$14.59	$14.60	$11.32	155,240
2019-06-12	$14.62	$14.65	$14.60	$14.62	$11.33	111,996
2019-06-11	$14.55	$14.65	$14.55	$14.62	$11.33	194,899
2019-06-10	$14.55	$14.55	$14.50	$14.54	$11.27	79,364
2019-06-07	$14.54	$14.58	$14.43	$14.49	$11.23	92,658
2019-06-06	$14.51	$14.52	$14.42	$14.47	$11.22	108,512
2019-06-05	$14.30	$14.47	$14.26	$14.44	$11.19	146,903
2019-06-04	$14.26	$14.33	$14.24	$14.26	$11.05	161,400
2019-06-03	$14.37	$14.40	$14.21	$14.22	$11.02	150,796
2019-05-31	$14.52	$14.52	$14.36	$14.36	$11.13	204,965
2019-05-30	$14.46	$14.54	$14.46	$14.54	$11.27	135,050
2019-05-29	$14.58	$14.60	$14.44	$14.46	$11.21	212,578
2019-05-28	$14.58	$14.62	$14.57	$14.58	$11.30	135,899
2019-05-24	$14.56	$14.60	$14.52	$14.57	$11.29	151,133
2019-05-23	$14.50	$14.55	$14.46	$14.50	$11.24	139,918
2019-05-22	$14.45	$14.53	$14.45	$14.51	$11.25	138,012
2019-05-21	$14.53	$14.59	$14.53	$14.58	$11.22	186,968
2019-05-20	$14.53	$14.55	$14.50	$14.53	$11.18	172,223
2019-05-17	$14.52	$14.55	$14.51	$14.53	$11.18	176,943
2019-05-16	$14.54	$14.58	$14.49	$14.52	$11.17	178,527
2019-05-15	$14.48	$14.55	$14.48	$14.52	$11.17	126,712
2019-05-14	$14.45	$14.54	$14.38	$14.49	$11.15	127,088
2019-05-13	$14.41	$14.46	$14.36	$14.41	$11.09	105,343
2019-05-10	$14.50	$14.50	$14.37	$14.45	$11.12	163,489
2019-05-09	$14.48	$14.51	$14.43	$14.47	$11.13	130,645
2019-05-08	$14.45	$14.55	$14.45	$14.50	$11.15	101,743
2019-05-07	$14.52	$14.57	$14.45	$14.46	$11.12	144,305
2019-05-06	$14.50	$14.55	$14.47	$14.54	$11.19	160,258
2019-05-03	$14.54	$14.57	$14.50	$14.53	$11.18	203,734
2019-05-02	$14.50	$14.54	$14.47	$14.52	$11.17	127,884
2019-05-01	$14.44	$14.53	$14.42	$14.48	$11.14	226,224
2019-04-30	$14.34	$14.42	$14.30	$14.42	$11.09	196,357
2019-04-29	$14.33	$14.38	$14.28	$14.32	$11.02	198,946
2019-04-26	$14.28	$14.35	$14.26	$14.29	$10.99	194,256
2019-04-25	$14.34	$14.34	$14.27	$14.30	$11.00	182,106
2019-04-24	$14.37	$14.41	$14.34	$14.34	$11.03	182,287
2019-04-23	$14.36	$14.40	$14.36	$14.37	$11.05	128,074
2019-04-22	$14.43	$14.43	$14.28	$14.35	$11.04	250,400
2019-04-18	$14.56	$14.61	$14.49	$14.54	$11.10	140,309
2019-04-17	$14.58	$14.64	$14.53	$14.56	$11.12	113,276
2019-04-16	$14.58	$14.60	$14.50	$14.58	$11.13	162,609
2019-04-15	$14.54	$14.59	$14.53	$14.54	$11.10	92,635
2019-04-12	$14.66	$14.68	$14.48	$14.52	$11.09	150,100
2019-04-11	$14.58	$14.65	$14.47	$14.62	$11.16	149,001
2019-04-10	$14.49	$14.56	$14.48	$14.56	$11.12	93,787
2019-04-09	$14.52	$14.55	$14.40	$14.42	$11.01	212,157
2019-04-08	$14.53	$14.56	$14.51	$14.51	$11.08	154,154
2019-04-05	$14.61	$14.64	$14.53	$14.57	$11.12	139,794
2019-04-04	$14.56	$14.62	$14.52	$14.61	$11.15	125,155
2019-04-03	$14.59	$14.64	$14.56	$14.59	$11.14	151,575
2019-04-02	$14.58	$14.64	$14.54	$14.59	$11.14	180,374
2019-04-01	$14.31	$14.63	$14.31	$14.63	$11.17	304,622
2019-03-29	$14.29	$14.32	$14.23	$14.25	$10.88	175,959
2019-03-28	$14.40	$14.42	$14.26	$14.28	$10.90	292,407
2019-03-27	$14.36	$14.45	$14.36	$14.40	$10.99	158,561
2019-03-26	$14.38	$14.44	$14.35	$14.38	$10.98	88,687
2019-03-25	$14.31	$14.36	$14.26	$14.32	$10.93	126,205
2019-03-22	$14.56	$14.56	$14.37	$14.39	$10.99	122,802
2019-03-21	$14.64	$14.64	$14.46	$14.53	$11.09	223,302
2019-03-20	$14.72	$14.76	$14.70	$14.72	$11.16	113,527
2019-03-19	$14.79	$14.80	$14.72	$14.74	$11.17	108,223
2019-03-18	$14.83	$14.83	$14.73	$14.75	$11.18	151,312
2019-03-15	$14.75	$14.84	$14.74	$14.78	$11.20	130,324
2019-03-14	$14.75	$14.75	$14.70	$14.75	$11.18	100,056
2019-03-13	$14.65	$14.75	$14.64	$14.74	$11.17	108,692
2019-03-12	$14.63	$14.65	$14.59	$14.64	$11.09	77,523
2019-03-11	$14.58	$14.60	$14.52	$14.57	$11.04	169,481
2019-03-08	$14.48	$14.54	$14.46	$14.54	$11.02	94,667
2019-03-07	$14.53	$14.55	$14.46	$14.51	$11.00	113,175
2019-03-06	$14.61	$14.61	$14.49	$14.55	$11.03	150,316
2019-03-05	$14.60	$14.64	$14.56	$14.57	$11.04	152,782
2019-03-04	$14.62	$14.65	$14.56	$14.57	$11.04	158,476
2019-03-01	$14.65	$14.65	$14.56	$14.61	$11.07	190,003
2019-02-28	$14.67	$14.67	$14.58	$14.61	$11.07	232,873
2019-02-27	$14.64	$14.65	$14.61	$14.65	$11.10	206,001
2019-02-26	$14.73	$14.78	$14.63	$14.65	$11.10	166,819
2019-02-25	$14.80	$14.87	$14.64	$14.75	$11.18	199,648
2019-02-22	$14.55	$14.80	$14.53	$14.79	$11.21	277,682
2019-02-21	$14.50	$14.52	$14.43	$14.49	$10.98	145,011
2019-02-20	$14.62	$14.62	$14.43	$14.46	$10.96	161,070
2019-02-19	$14.62	$14.70	$14.61	$14.67	$11.03	176,155
2019-02-15	$14.48	$14.61	$14.45	$14.58	$10.97	166,936
2019-02-14	$14.43	$14.46	$14.33	$14.45	$10.87	238,590
2019-02-13	$14.47	$14.50	$14.38	$14.44	$10.86	112,062
2019-02-12	$14.48	$14.50	$14.39	$14.40	$10.83	182,559
2019-02-11	$14.28	$14.46	$14.26	$14.46	$10.88	179,266
2019-02-08	$14.32	$14.33	$14.20	$14.26	$10.72	119,960
2019-02-07	$14.37	$14.40	$14.29	$14.34	$10.79	150,160
2019-02-06	$14.30	$14.41	$14.26	$14.40	$10.83	234,776
2019-02-05	$14.35	$14.35	$14.23	$14.30	$10.75	204,592
2019-02-04	$14.28	$14.34	$14.27	$14.30	$10.75	250,128
2019-02-01	$14.38	$14.38	$14.19	$14.26	$10.72	228,650
2019-01-31	$14.29	$14.36	$14.23	$14.36	$10.80	284,788
2019-01-30	$14.11	$14.25	$14.05	$14.23	$10.70	182,445
2019-01-29	$14.00	$14.07	$13.92	$14.06	$10.57	190,522
2019-01-28	$13.91	$14.00	$13.84	$14.00	$10.53	137,191
2019-01-25	$13.88	$13.95	$13.85	$13.93	$10.48	163,197
2019-01-24	$13.98	$13.99	$13.81	$13.87	$10.43	332,219
2019-01-23	$14.03	$14.07	$13.90	$13.94	$10.48	200,417
2019-01-22	$14.15	$14.19	$13.97	$13.99	$10.52	88,075
2019-01-18	$14.23	$14.23	$14.09	$14.15	$10.64	253,574
2019-01-17	$14.12	$14.21	$14.08	$14.21	$10.69	124,162
2019-01-16	$14.23	$14.28	$14.13	$14.13	$10.63	169,620
2019-01-15	$14.18	$14.26	$14.14	$14.23	$10.70	111,203
2019-01-14	$14.10	$14.17	$14.08	$14.17	$10.66	80,880
2019-01-11	$14.10	$14.18	$14.10	$14.12	$10.62	138,482
2019-01-10	$14.15	$14.18	$14.10	$14.13	$10.63	120,663
2019-01-09	$14.15	$14.20	$14.07	$14.15	$10.64	156,882
2019-01-08	$14.05	$14.15	$13.94	$14.13	$10.63	215,549
2019-01-07	$13.81	$13.97	$13.81	$13.95	$10.49	224,895
2019-01-04	$13.66	$13.83	$13.63	$13.78	$10.36	576,673
2019-01-03	$13.60	$13.66	$13.53	$13.66	$10.27	414,239
2019-01-02	$13.34	$13.77	$13.34	$13.67	$10.28	535,672
2018-12-31	$13.76	$13.78	$13.38	$13.47	$10.13	857,037
2018-12-28	$13.52	$13.84	$13.52	$13.75	$10.34	707,200
2018-12-27	$13.52	$13.85	$13.52	$13.82	$10.14	397,066
2018-12-26	$13.37	$13.69	$13.37	$13.69	$10.04	261,552
2018-12-24	$13.10	$13.32	$13.08	$13.32	$9.77	322,479
2018-12-21	$13.32	$13.43	$13.05	$13.07	$9.59	464,099
2018-12-20	$13.45	$13.62	$13.03	$13.31	$9.76	719,605
2018-12-19	$13.66	$13.80	$13.64	$13.69	$9.96	315,735
2018-12-18	$13.89	$13.97	$13.63	$13.70	$9.97	352,277
2018-12-17	$14.05	$14.11	$13.86	$13.87	$10.09	332,600
2018-12-14	$14.34	$14.34	$14.03	$14.10	$10.26	298,805
2018-12-13	$14.30	$14.37	$14.24	$14.37	$10.46	295,942
2018-12-12	$14.30	$14.34	$14.24	$14.31	$10.41	372,360
2018-12-11	$14.23	$14.25	$14.18	$14.25	$10.37	243,944
2018-12-10	$14.22	$14.25	$14.09	$14.15	$10.30	393,570
2018-12-07	$14.38	$14.38	$14.19	$14.20	$10.33	286,633
2018-12-06	$14.42	$14.42	$14.30	$14.41	$10.49	372,430
2018-12-04	$14.75	$14.75	$14.53	$14.60	$10.62	478,018
2018-12-03	$14.68	$14.75	$14.68	$14.75	$10.73	188,490
2018-11-30	$14.64	$14.72	$14.62	$14.64	$10.65	336,874
2018-11-29	$14.61	$14.67	$14.60	$14.67	$10.67	269,644
2018-11-28	$14.51	$14.61	$14.51	$14.61	$10.63	186,885
2018-11-27	$14.44	$14.51	$14.40	$14.50	$10.55	136,129
2018-11-26	$14.52	$14.54	$14.40	$14.49	$10.54	188,003
2018-11-23	$14.39	$14.49	$14.38	$14.45	$10.51	46,864
2018-11-21	$14.57	$14.58	$14.40	$14.41	$10.49	251,102
2018-11-20	$14.66	$14.68	$14.49	$14.53	$10.50	315,066
2018-11-19	$14.88	$14.89	$14.66	$14.74	$10.65	196,665
2018-11-16	$15.00	$15.00	$14.86	$14.86	$10.73	151,695
2018-11-15	$15.14	$15.16	$14.95	$15.01	$10.84	229,187
2018-11-14	$15.15	$15.17	$15.05	$15.16	$10.95	93,736
2018-11-13	$15.05	$15.15	$15.05	$15.10	$10.91	79,289
2018-11-12	$15.11	$15.14	$15.03	$15.05	$10.87	156,412
2018-11-09	$15.08	$15.10	$15.04	$15.09	$10.90	129,182
2018-11-08	$15.13	$15.14	$15.06	$15.14	$10.94	169,585
2018-11-07	$15.04	$15.12	$15.02	$15.11	$10.91	124,776
2018-11-06	$14.95	$15.05	$14.95	$15.00	$10.84	170,638
2018-11-05	$15.02	$15.05	$14.93	$15.01	$10.84	149,723
2018-11-02	$14.99	$15.04	$14.92	$15.01	$10.84	167,989
2018-11-01	$14.88	$15.00	$14.86	$14.97	$10.81	211,833
2018-10-31	$14.90	$14.98	$14.80	$14.85	$10.73	353,716
2018-10-30	$15.07	$15.09	$14.83	$14.89	$10.76	250,907
2018-10-29	$15.14	$15.18	$15.04	$15.10	$10.91	193,815
2018-10-26	$15.20	$15.23	$15.03	$15.05	$10.87	251,834
2018-10-25	$15.29	$15.30	$15.20	$15.23	$11.00	218,485
2018-10-24	$15.36	$15.42	$15.26	$15.26	$11.02	152,460
2018-10-23	$15.30	$15.35	$15.23	$15.32	$11.07	190,012
2018-10-22	$15.52	$15.52	$15.42	$15.46	$11.09	143,989
2018-10-19	$15.60	$15.60	$15.40	$15.49	$11.11	186,754
2018-10-18	$15.57	$15.60	$15.51	$15.56	$11.16	127,862
2018-10-17	$15.63	$15.66	$15.57	$15.60	$11.19	81,393
2018-10-16	$15.53	$15.64	$15.47	$15.64	$11.22	150,986
2018-10-15	$15.36	$15.51	$15.32	$15.51	$11.13	88,017
2018-10-12	$15.40	$15.44	$15.33	$15.34	$11.01	202,478
2018-10-11	$15.43	$15.47	$15.26	$15.33	$11.00	251,306
2018-10-10	$15.50	$15.57	$15.39	$15.45	$11.08	268,242
2018-10-09	$15.55	$15.64	$15.42	$15.51	$11.13	241,892
2018-10-08	$15.66	$15.69	$15.49	$15.55	$11.16	251,478
2018-10-05	$15.79	$15.89	$15.63	$15.63	$11.21	298,300
2018-10-04	$15.92	$15.92	$15.85	$15.85	$11.37	77,541
2018-10-03	$15.93	$15.94	$15.90	$15.93	$11.43	80,341
2018-10-02	$15.97	$15.97	$15.90	$15.92	$11.42	138,817
2018-10-01	$15.92	$15.99	$15.91	$15.98	$11.46	155,784
2018-09-28	$15.93	$16.02	$15.89	$15.90	$11.41	147,013
2018-09-27	$15.94	$15.95	$15.92	$15.93	$11.43	86,416
2018-09-26	$15.94	$15.94	$15.91	$15.94	$11.44	76,042
2018-09-25	$15.91	$15.95	$15.89	$15.89	$11.40	59,329
2018-09-24	$15.88	$15.94	$15.87	$15.91	$11.41	98,314
2018-09-21	$15.91	$15.94	$15.86	$15.88	$11.39	91,880
2018-09-20	$15.84	$15.93	$15.83	$15.91	$11.41	125,373
2018-09-19	$15.87	$15.95	$15.86	$15.94	$11.36	100,637
2018-09-18	$15.85	$15.91	$15.80	$15.90	$11.33	142,630
2018-09-17	$15.92	$15.92	$15.85	$15.85	$11.30	84,234
2018-09-14	$15.88	$15.91	$15.85	$15.89	$11.33	65,734
2018-09-13	$15.94	$15.96	$15.87	$15.87	$11.31	147,721
2018-09-12	$15.90	$15.93	$15.87	$15.91	$11.34	69,960
2018-09-11	$15.91	$15.92	$15.86	$15.89	$11.33	71,948
2018-09-10	$15.83	$15.91	$15.83	$15.91	$11.34	83,329
2018-09-07	$15.84	$15.89	$15.81	$15.81	$11.27	76,149
2018-09-06	$15.79	$15.86	$15.79	$15.84	$11.29	132,319
2018-09-05	$15.89	$15.92	$15.81	$15.81	$11.27	211,546
2018-09-04	$15.93	$15.97	$15.89	$15.91	$11.34	172,664
2018-08-31	$15.99	$16.02	$15.91	$15.95	$11.37	174,091
2018-08-30	$15.98	$15.98	$15.95	$15.98	$11.39	87,627
2018-08-29	$15.98	$15.99	$15.95	$15.97	$11.38	95,400
2018-08-28	$15.98	$15.99	$15.96	$15.97	$11.38	85,185
2018-08-27	$16.00	$16.00	$15.95	$15.99	$11.40	101,623
2018-08-24	$15.98	$16.01	$15.90	$15.93	$11.35	97,546
2018-08-23	$15.98	$16.03	$15.91	$15.92	$11.35	121,357
2018-08-22	$16.10	$16.13	$16.07	$16.11	$11.41	40,910
2018-08-21	$16.14	$16.16	$16.09	$16.10	$11.40	82,176
2018-08-20	$16.13	$16.16	$16.10	$16.12	$11.41	133,860
2018-08-17	$16.15	$16.16	$16.12	$16.16	$11.44	89,981
2018-08-16	$16.10	$16.21	$16.10	$16.18	$11.46	89,381
2018-08-15	$16.02	$16.12	$16.00	$16.11	$11.41	113,542
2018-08-14	$16.04	$16.06	$16.01	$16.06	$11.37	77,169
2018-08-13	$16.01	$16.03	$15.98	$16.02	$11.34	67,403
2018-08-10	$15.95	$16.00	$15.95	$15.98	$11.31	82,219
2018-08-09	$15.98	$16.04	$15.96	$15.97	$11.31	89,828
2018-08-08	$16.05	$16.10	$15.97	$15.99	$11.32	110,260
2018-08-07	$16.18	$16.18	$16.06	$16.10	$11.40	104,155
2018-08-06	$16.18	$16.20	$16.06	$16.10	$11.40	153,886
2018-08-03	$16.07	$16.17	$16.04	$16.17	$11.45	155,235
2018-08-02	$15.96	$16.07	$15.96	$16.07	$11.38	65,721
2018-08-01	$15.94	$16.04	$15.94	$16.01	$11.34	178,276
2018-07-31	$15.95	$16.01	$15.94	$15.96	$11.30	94,194
2018-07-30	$15.97	$16.00	$15.95	$15.95	$11.29	79,463
2018-07-27	$16.04	$16.05	$15.97	$15.98	$11.31	78,803
2018-07-26	$16.03	$16.04	$15.99	$16.04	$11.36	77,141
2018-07-25	$16.06	$16.07	$16.00	$16.01	$11.34	91,396
2018-07-24	$16.00	$16.08	$15.97	$16.07	$11.38	109,959
2018-07-23	$15.96	$16.01	$15.94	$15.97	$11.31	90,704
2018-07-20	$15.93	$16.09	$15.93	$16.09	$11.32	178,156
2018-07-19	$15.94	$15.98	$15.93	$15.98	$11.24	63,023
2018-07-18	$15.99	$16.00	$15.91	$15.94	$11.21	155,770
2018-07-17	$15.91	$15.99	$15.91	$15.98	$11.24	98,686
2018-07-16	$15.87	$15.94	$15.87	$15.91	$11.19	83,879
2018-07-13	$15.92	$15.93	$15.85	$15.86	$11.16	68,180
2018-07-12	$15.95	$15.97	$15.90	$15.91	$11.19	75,371
2018-07-11	$15.94	$15.96	$15.87	$15.96	$11.23	169,800
2018-07-10	$15.92	$15.96	$15.91	$15.95	$11.22	79,432
2018-07-09	$15.90	$15.97	$15.90	$15.94	$11.21	92,625
2018-07-06	$15.83	$15.92	$15.83	$15.90	$11.18	88,873
2018-07-05	$15.84	$15.87	$15.82	$15.86	$11.16	47,654
2018-07-03	$15.78	$15.85	$15.78	$15.83	$11.14	59,806
2018-07-02	$15.83	$15.85	$15.74	$15.74	$11.07	126,731
2018-06-29	$15.84	$15.85	$15.81	$15.81	$11.12	118,900
2018-06-28	$15.88	$15.90	$15.78	$15.80	$11.11	102,530
2018-06-27	$15.89	$15.92	$15.83	$15.90	$11.18	97,978
2018-06-26	$15.83	$15.88	$15.80	$15.88	$11.17	72,347
2018-06-25	$15.83	$15.85	$15.79	$15.81	$11.12	103,089
2018-06-22	$15.87	$15.87	$15.81	$15.82	$11.13	92,543
2018-06-21	$15.85	$15.85	$15.81	$15.82	$11.13	162,123
2018-06-20	$15.94	$15.96	$15.91	$15.96	$11.15	88,272
2018-06-19	$15.94	$15.95	$15.90	$15.91	$11.12	80,999
2018-06-18	$15.92	$15.96	$15.91	$15.96	$11.15	96,717
2018-06-15	$15.94	$15.96	$15.89	$15.95	$11.15	97,191
2018-06-14	$15.91	$15.95	$15.91	$15.95	$11.15	93,673
2018-06-13	$15.92	$15.95	$15.87	$15.90	$11.11	188,293
2018-06-12	$15.92	$15.95	$15.86	$15.92	$11.12	144,407
2018-06-11	$15.89	$15.92	$15.87	$15.92	$11.12	106,414
2018-06-08	$15.86	$15.90	$15.84	$15.86	$11.08	113,745
2018-06-07	$15.90	$15.90	$15.82	$15.83	$11.06	192,125
2018-06-06	$15.88	$15.90	$15.86	$15.89	$11.10	97,883
2018-06-05	$15.87	$15.87	$15.84	$15.86	$11.08	97,953
2018-06-04	$15.90	$15.90	$15.84	$15.86	$11.08	127,499
2018-06-01	$15.83	$15.90	$15.83	$15.90	$11.11	153,368
2018-05-31	$15.84	$15.85	$15.81	$15.81	$11.05	103,304
2018-05-30	$15.80	$15.84	$15.77	$15.83	$11.06	87,058
2018-05-29	$15.75	$15.77	$15.71	$15.77	$11.02	174,521
2018-05-25	$15.80	$15.85	$15.74	$15.74	$11.00	146,458
2018-05-24	$15.84	$15.84	$15.77	$15.81	$11.05	129,268
2018-05-23	$15.79	$15.87	$15.77	$15.84	$11.07	131,761
2018-05-22	$15.84	$15.85	$15.79	$15.79	$11.03	110,100
2018-05-21	$15.92	$15.94	$15.89	$15.92	$11.05	124,297
2018-05-18	$15.85	$15.90	$15.82	$15.90	$11.04	119,122
2018-05-17	$15.87	$15.87	$15.83	$15.85	$11.00	126,406
2018-05-16	$15.86	$15.88	$15.82	$15.85	$11.00	126,680
2018-05-15	$15.88	$15.89	$15.80	$15.83	$10.99	184,080
2018-05-14	$15.87	$15.94	$15.86	$15.88	$11.02	104,215
2018-05-11	$15.87	$15.88	$15.83	$15.85	$11.00	156,517
2018-05-10	$15.85	$15.88	$15.83	$15.84	$11.00	259,337
2018-05-09	$15.90	$15.95	$15.83	$15.84	$11.00	223,142
2018-05-08	$15.93	$15.93	$15.88	$15.88	$11.02	154,757
2018-05-07	$15.91	$15.94	$15.88	$15.93	$11.06	143,799
2018-05-04	$15.89	$15.94	$15.86	$15.92	$11.05	132,719
2018-05-03	$15.96	$15.98	$15.90	$15.90	$11.04	180,348
2018-05-02	$16.00	$16.00	$15.95	$15.99	$11.10	117,631
2018-05-01	$15.96	$16.01	$15.96	$16.00	$11.11	143,257
2018-04-30	$15.95	$16.00	$15.93	$15.98	$11.09	136,214
2018-04-27	$15.96	$15.96	$15.90	$15.93	$11.06	103,689
2018-04-26	$15.90	$15.94	$15.90	$15.94	$11.07	98,285
2018-04-25	$15.88	$15.92	$15.86	$15.90	$11.04	145,525
2018-04-24	$15.87	$15.90	$15.83	$15.87	$11.02	195,378
2018-04-23	$15.86	$15.90	$15.86	$15.87	$11.02	122,189
2018-04-20	$15.86	$15.86	$15.81	$15.84	$11.00	114,656
2018-04-19	$15.95	$15.95	$15.88	$15.93	$10.99	95,818
2018-04-18	$15.98	$15.98	$15.91	$15.93	$10.99	129,133
2018-04-17	$15.94	$15.98	$15.92	$15.95	$11.00	144,037
2018-04-16	$15.90	$15.94	$15.88	$15.94	$10.99	65,374
2018-04-13	$15.93	$15.95	$15.83	$15.87	$10.94	191,164
2018-04-12	$15.92	$15.95	$15.89	$15.89	$10.96	113,922
2018-04-11	$15.85	$15.93	$15.85	$15.92	$10.98	76,691
2018-04-10	$15.92	$15.94	$15.88	$15.88	$10.95	110,390
2018-04-09	$15.87	$15.91	$15.86	$15.91	$10.97	130,537
2018-04-06	$15.87	$15.89	$15.82	$15.84	$10.92	139,607
2018-04-05	$15.88	$15.90	$15.86	$15.87	$10.94	103,809
2018-04-04	$15.85	$15.90	$15.84	$15.86	$10.94	299,712
2018-04-03	$15.85	$15.91	$15.81	$15.89	$10.96	91,060
2018-04-02	$15.90	$15.93	$15.80	$15.85	$10.93	178,558
2018-03-29	$15.92	$15.93	$15.88	$15.88	$10.95	117,900
2018-03-28	$15.83	$15.93	$15.79	$15.92	$10.98	299,243
2018-03-27	$15.86	$15.88	$15.80	$15.84	$10.92	160,260
2018-03-26	$15.84	$15.84	$15.76	$15.84	$10.92	86,161
2018-03-23	$15.77	$15.83	$15.76	$15.79	$10.89	181,658
2018-03-22	$15.74	$15.78	$15.70	$15.72	$10.84	126,712
2018-03-21	$15.85	$15.86	$15.71	$15.74	$10.85	168,291
2018-03-20	$15.93	$15.94	$15.90	$15.92	$10.91	62,637
2018-03-19	$15.98	$15.98	$15.89	$15.90	$10.89	57,555
2018-03-16	$16.03	$16.04	$15.95	$15.98	$10.95	93,181
2018-03-15	$16.04	$16.05	$16.00	$16.01	$10.97	117,364
2018-03-14	$16.03	$16.04	$16.00	$16.04	$10.99	132,828
2018-03-13	$15.98	$16.03	$15.98	$16.01	$10.97	200,974
2018-03-12	$16.00	$16.01	$15.93	$15.96	$10.93	83,583
2018-03-09	$15.95	$16.02	$15.93	$16.01	$10.97	146,674
2018-03-08	$15.87	$15.93	$15.87	$15.93	$10.91	201,936
2018-03-07	$15.87	$15.88	$15.82	$15.86	$10.86	87,164
2018-03-06	$15.87	$15.90	$15.85	$15.89	$10.89	69,463
2018-03-05	$15.83	$15.87	$15.82	$15.87	$10.87	55,148
2018-03-02	$15.85	$15.86	$15.79	$15.79	$10.82	140,007
2018-03-01	$15.84	$15.88	$15.82	$15.87	$10.87	266,183
2018-02-28	$15.85	$15.88	$15.82	$15.82	$10.84	155,618
2018-02-27	$15.83	$15.88	$15.78	$15.83	$10.84	134,596
2018-02-26	$15.88	$15.88	$15.78	$15.80	$10.82	147,199
2018-02-23	$15.80	$15.87	$15.79	$15.86	$10.86	378,120
2018-02-22	$15.76	$15.81	$15.74	$15.75	$10.79	247,420
2018-02-21	$15.78	$15.84	$15.72	$15.80	$10.82	162,626
2018-02-20	$15.70	$15.76	$15.70	$15.76	$10.80	198,001
2018-02-16	$15.76	$15.83	$15.76	$15.83	$10.77	90,907
2018-02-15	$15.73	$15.81	$15.73	$15.76	$10.72	124,239
2018-02-14	$15.74	$15.76	$15.69	$15.73	$10.70	202,012
2018-02-13	$15.74	$15.77	$15.70	$15.74	$10.71	135,434
2018-02-12	$15.77	$15.77	$15.70	$15.73	$10.70	128,716
2018-02-09	$15.74	$15.79	$15.60	$15.69	$10.68	208,556
2018-02-08	$15.83	$15.84	$15.68	$15.70	$10.68	216,246
2018-02-07	$15.76	$15.90	$15.76	$15.80	$10.75	216,095
2018-02-06	$15.51	$15.77	$15.51	$15.76	$10.72	186,278
2018-02-05	$15.86	$15.87	$15.54	$15.58	$10.60	316,080
2018-02-02	$15.91	$15.92	$15.85	$15.88	$10.81	187,952
2018-02-01	$15.81	$15.96	$15.81	$15.96	$10.86	194,660
2018-01-31	$15.90	$15.90	$15.77	$15.77	$10.73	167,136
2018-01-30	$15.86	$15.92	$15.82	$15.89	$10.81	245,700
2018-01-29	$15.87	$15.91	$15.81	$15.90	$10.82	272,900
2018-01-26	$15.88	$15.89	$15.84	$15.85	$10.79	134,112
2018-01-25	$15.88	$15.90	$15.82	$15.85	$10.79	231,990
2018-01-24	$15.87	$15.95	$15.83	$15.83	$10.77	252,166
2018-01-23	$15.83	$15.89	$15.81	$15.84	$10.78	225,867
2018-01-22	$15.74	$15.86	$15.74	$15.80	$10.75	163,387
2018-01-19	$15.75	$15.78	$15.69	$15.72	$10.70	178,062
2018-01-18	$15.82	$15.84	$15.70	$15.80	$10.75	202,088
2018-01-17	$15.83	$15.84	$15.78	$15.78	$10.74	200,998
2018-01-16	$15.83	$15.89	$15.78	$15.80	$10.75	150,874
2018-01-12	$15.81	$15.83	$15.79	$15.83	$10.77	132,202
2018-01-11	$15.78	$15.81	$15.76	$15.79	$10.75	122,316
2018-01-10	$15.64	$15.80	$15.64	$15.75	$10.72	247,462
2018-01-09	$15.80	$15.81	$15.77	$15.77	$10.73	145,623
2018-01-08	$15.86	$15.86	$15.74	$15.74	$10.71	175,733
2018-01-05	$15.82	$15.85	$15.78	$15.84	$10.78	145,876
2018-01-04	$15.83	$15.93	$15.75	$15.78	$10.74	439,000
2018-01-03	$15.73	$15.85	$15.72	$15.75	$10.72	551,534
2018-01-02	$15.75	$15.79	$15.69	$15.69	$10.68	582,446
2017-12-29	$15.66	$15.75	$15.52	$15.71	$10.69	335,525
2017-12-28	$15.71	$15.71	$15.63	$15.69	$10.68	149,522
2017-12-27	$15.78	$15.80	$15.72	$15.76	$10.72	194,891
2017-12-26	$15.77	$15.79	$15.67	$15.75	$10.72	222,709
2017-12-22	$15.73	$15.83	$15.73	$15.81	$10.76	145,172
2017-12-21	$15.75	$15.77	$15.69	$15.71	$10.69	188,263
2017-12-20	$15.77	$15.82	$15.72	$15.75	$10.72	226,272
2017-12-19	$15.85	$15.92	$15.85	$15.89	$10.74	153,384
2017-12-18	$15.95	$15.95	$15.84	$15.85	$10.71	213,992
2017-12-15	$15.92	$15.97	$15.85	$15.89	$10.74	159,957
2017-12-14	$15.94	$15.96	$15.91	$15.91	$10.76	104,968
2017-12-13	$15.98	$15.99	$15.90	$15.92	$10.76	304,114
2017-12-12	$16.04	$16.05	$15.95	$15.96	$10.79	215,312
2017-12-11	$16.07	$16.07	$15.98	$16.03	$10.84	175,276
2017-12-08	$16.01	$16.04	$15.97	$16.04	$10.84	123,459
2017-12-07	$15.96	$16.06	$15.91	$15.99	$10.81	286,447
2017-12-06	$15.84	$15.96	$15.81	$15.95	$10.78	174,507
2017-12-05	$15.77	$15.84	$15.77	$15.83	$10.70	139,179
2017-12-04	$15.84	$15.86	$15.78	$15.81	$10.69	135,247
2017-12-01	$15.72	$15.82	$15.70	$15.79	$10.67	140,226
2017-11-30	$15.77	$15.80	$15.72	$15.73	$10.63	174,024
2017-11-29	$15.71	$15.78	$15.67	$15.73	$10.63	140,649
2017-11-28	$15.71	$15.78	$15.69	$15.71	$10.62	217,927
2017-11-27	$15.77	$15.82	$15.70	$15.72	$10.63	217,480
2017-11-24	$15.80	$15.83	$15.75	$15.79	$10.67	125,597
2017-11-22	$15.68	$15.77	$15.65	$15.75	$10.65	167,218
2017-11-21	$15.66	$15.74	$15.62	$15.65	$10.58	277,203
2017-11-20	$15.77	$15.79	$15.69	$15.76	$10.58	187,230
2017-11-17	$15.75	$15.81	$15.72	$15.74	$10.57	143,944
2017-11-16	$15.67	$15.78	$15.67	$15.72	$10.56	117,223
2017-11-15	$15.58	$15.63	$15.52	$15.61	$10.48	242,714
2017-11-14	$15.69	$15.74	$15.54	$15.61	$10.48	287,492
2017-11-13	$15.77	$15.78	$15.69	$15.69	$10.54	166,895
2017-11-10	$15.77	$15.79	$15.68	$15.79	$10.60	160,472
2017-11-09	$15.76	$15.80	$15.69	$15.80	$10.61	130,632
2017-11-08	$15.80	$15.83	$15.75	$15.80	$10.61	129,255
2017-11-07	$15.82	$15.84	$15.78	$15.82	$10.62	107,111
2017-11-06	$15.77	$15.81	$15.71	$15.80	$10.61	86,459
2017-11-03	$15.83	$15.83	$15.71	$15.78	$10.60	231,120
2017-11-02	$15.93	$15.93	$15.80	$15.81	$10.62	146,269
2017-11-01	$15.88	$15.93	$15.88	$15.92	$10.69	151,409
2017-10-31	$15.96	$15.99	$15.86	$15.86	$10.65	246,489
2017-10-30	$15.98	$15.99	$15.93	$15.95	$10.71	121,867
2017-10-27	$15.95	$16.01	$15.94	$15.99	$10.74	170,038
2017-10-26	$15.88	$15.94	$15.87	$15.91	$10.68	100,595
2017-10-25	$16.01	$16.01	$15.85	$15.85	$10.64	118,715
2017-10-24	$16.04	$16.05	$15.99	$16.02	$10.76	112,918
2017-10-23	$15.97	$16.03	$15.97	$16.01	$10.75	85,500
2017-10-20	$15.95	$16.07	$15.95	$16.05	$10.71	142,510
2017-10-19	$15.97	$16.01	$15.90	$15.95	$10.64	245,353
2017-10-18	$16.04	$16.04	$15.96	$16.00	$10.67	360,984
2017-10-17	$16.12	$16.12	$16.02	$16.04	$10.70	113,014
2017-10-16	$16.17	$16.20	$16.06	$16.10	$10.74	162,718
2017-10-13	$16.16	$16.18	$16.11	$16.18	$10.79	116,075
2017-10-12	$16.14	$16.17	$16.12	$16.17	$10.79	122,948
2017-10-11	$16.15	$16.15	$16.08	$16.14	$10.77	101,828
2017-10-10	$16.10	$16.16	$16.09	$16.14	$10.77	104,237
2017-10-09	$16.11	$16.11	$16.06	$16.08	$10.73	103,413
2017-10-06	$16.07	$16.10	$16.05	$16.10	$10.74	132,726
2017-10-05	$16.04	$16.06	$16.00	$16.06	$10.71	94,250
2017-10-04	$16.06	$16.10	$15.98	$15.99	$10.67	133,460
2017-10-03	$16.07	$16.07	$16.04	$16.05	$10.71	147,033
2017-10-02	$16.00	$16.07	$16.00	$16.06	$10.71	335,258
2017-09-29	$15.94	$16.01	$15.93	$15.98	$10.66	774,682
2017-09-28	$15.93	$15.93	$15.88	$15.89	$10.60	452,848
2017-09-27	$15.97	$15.99	$15.92	$15.95	$10.64	197,262
2017-09-26	$15.98	$15.98	$15.92	$15.92	$10.62	211,269
2017-09-25	$16.02	$16.02	$15.93	$15.97	$10.65	118,678
2017-09-22	$16.02	$16.08	$16.01	$16.01	$10.68	132,491
2017-09-21	$16.01	$16.02	$15.93	$16.01	$10.68	165,980
2017-09-20	$16.00	$16.08	$16.00	$16.08	$10.66	154,743
2017-09-19	$16.02	$16.02	$15.94	$15.99	$10.60	95,148
2017-09-18	$15.95	$16.05	$15.95	$16.02	$10.62	104,933
2017-09-15	$15.94	$15.99	$15.93	$15.96	$10.58	89,322
2017-09-14	$16.01	$16.11	$15.90	$15.91	$10.54	235,048
2017-09-13	$15.96	$16.03	$15.96	$16.00	$10.60	124,307
2017-09-12	$15.96	$16.00	$15.94	$15.95	$10.57	128,381
2017-09-11	$15.95	$15.99	$15.86	$15.92	$10.55	156,866
2017-09-08	$15.92	$15.98	$15.89	$15.98	$10.59	155,510
2017-09-07	$15.92	$15.99	$15.92	$15.93	$10.56	302,414
2017-09-06	$15.83	$15.96	$15.83	$15.87	$10.52	167,307
2017-09-05	$15.92	$15.92	$15.80	$15.82	$10.49	147,761
2017-09-01	$15.90	$15.95	$15.87	$15.95	$10.57	75,994
2017-08-31	$15.94	$15.95	$15.85	$15.85	$10.51	148,054
2017-08-30	$15.83	$15.92	$15.83	$15.92	$10.55	107,555
2017-08-29	$15.82	$15.89	$15.79	$15.82	$10.49	114,834
2017-08-28	$15.82	$15.86	$15.79	$15.86	$10.51	94,851
2017-08-25	$15.85	$15.85	$15.78	$15.81	$10.48	72,470
2017-08-24	$15.86	$15.88	$15.83	$15.85	$10.51	107,939
2017-08-23	$15.80	$15.88	$15.79	$15.82	$10.49	116,110
2017-08-22	$15.88	$15.88	$15.77	$15.77	$10.45	117,849
2017-08-21	$15.94	$15.94	$15.89	$15.94	$10.49	63,184
2017-08-18	$15.90	$15.94	$15.83	$15.94	$10.49	68,466
2017-08-17	$15.95	$15.97	$15.88	$15.91	$10.48	87,802
2017-08-16	$15.94	$15.98	$15.89	$15.97	$10.51	75,088
2017-08-15	$15.94	$16.02	$15.89	$15.92	$10.48	107,425
2017-08-14	$16.01	$16.08	$15.92	$15.93	$10.49	92,172
2017-08-11	$15.69	$16.03	$15.65	$15.96	$10.51	201,166
2017-08-10	$16.03	$16.03	$15.76	$15.82	$10.42	184,840
2017-08-09	$16.10	$16.15	$16.02	$16.06	$10.57	86,709
2017-08-08	$16.19	$16.19	$16.06	$16.10	$10.60	153,998
2017-08-07	$16.12	$16.21	$16.10	$16.20	$10.67	112,356
2017-08-04	$16.13	$16.13	$16.08	$16.09	$10.59	113,452
2017-08-03	$16.14	$16.15	$16.09	$16.09	$10.59	87,355
2017-08-02	$16.13	$16.15	$16.08	$16.11	$10.61	155,400
2017-08-01	$16.18	$16.22	$16.04	$16.09	$10.59	186,352
2017-07-31	$16.12	$16.17	$16.10	$16.17	$10.65	143,768
2017-07-28	$16.10	$16.12	$16.05	$16.12	$10.61	114,640
2017-07-27	$16.13	$16.14	$16.08	$16.14	$10.63	81,239
2017-07-26	$16.09	$16.13	$16.07	$16.13	$10.62	97,333
2017-07-25	$15.98	$16.07	$15.93	$16.07	$10.58	86,927
2017-07-24	$15.98	$16.00	$15.90	$15.97	$10.51	130,054
2017-07-21	$15.95	$15.97	$15.92	$15.97	$10.51	59,283
2017-07-20	$16.01	$16.04	$15.87	$15.93	$10.49	107,234
2017-07-19	$16.06	$16.07	$16.00	$16.07	$10.51	225,596
2017-07-18	$16.08	$16.09	$16.03	$16.05	$10.50	63,515
2017-07-17	$16.03	$16.10	$16.03	$16.10	$10.53	80,259
2017-07-14	$16.00	$16.06	$15.98	$16.03	$10.48	99,097
2017-07-13	$16.04	$16.04	$15.97	$15.97	$10.45	82,224
2017-07-12	$16.02	$16.04	$15.96	$16.04	$10.49	143,201
2017-07-11	$16.03	$16.04	$15.93	$16.00	$10.47	101,824
2017-07-10	$16.01	$16.05	$15.97	$16.05	$10.50	57,921
2017-07-07	$15.96	$16.03	$15.96	$16.00	$10.47	90,800
2017-07-06	$15.95	$15.98	$15.87	$15.94	$10.43	81,108
2017-07-05	$16.13	$16.13	$15.89	$15.98	$10.45	79,352
2017-07-03	$15.96	$16.16	$15.90	$16.14	$10.56	83,316
2017-06-30	$15.85	$15.98	$15.83	$15.92	$10.41	112,467
2017-06-29	$15.92	$15.92	$15.79	$15.79	$10.33	115,797
2017-06-28	$15.83	$15.93	$15.80	$15.91	$10.41	93,473
2017-06-27	$15.65	$15.86	$15.65	$15.81	$10.34	305,837
2017-06-26	$15.82	$15.82	$15.64	$15.65	$10.24	229,625
2017-06-23	$15.77	$15.81	$15.73	$15.80	$10.33	108,229
2017-06-22	$15.88	$15.95	$15.70	$15.74	$10.30	178,281
2017-06-21	$16.07	$16.07	$15.86	$15.90	$10.40	144,424
2017-06-20	$16.09	$16.15	$16.05	$16.15	$10.49	96,563
2017-06-19	$16.07	$16.10	$16.05	$16.09	$10.46	108,899
2017-06-16	$16.11	$16.12	$16.00	$16.04	$10.42	64,282
2017-06-15	$16.14	$16.17	$16.06	$16.08	$10.45	115,698
2017-06-14	$16.18	$16.18	$16.10	$16.18	$10.51	67,865
2017-06-13	$16.07	$16.18	$16.07	$16.18	$10.51	79,953
2017-06-12	$16.04	$16.07	$15.99	$16.05	$10.43	158,217
2017-06-09	$16.09	$16.17	$16.04	$16.04	$10.42	141,024
2017-06-08	$16.15	$16.18	$16.04	$16.05	$10.43	180,566
2017-06-07	$16.23	$16.24	$16.14	$16.15	$10.49	135,805
2017-06-06	$16.19	$16.24	$16.19	$16.20	$10.53	72,224
2017-06-05	$16.22	$16.23	$16.18	$16.20	$10.53	98,749
2017-06-02	$16.27	$16.27	$16.14	$16.20	$10.53	134,800
2017-06-01	$16.26	$16.28	$16.21	$16.26	$10.57	167,692
2017-05-31	$16.23	$16.29	$16.17	$16.22	$10.54	169,730
2017-05-30	$16.20	$16.22	$16.18	$16.19	$10.52	104,880
2017-05-26	$16.19	$16.23	$16.15	$16.19	$10.52	152,580
2017-05-25	$16.23	$16.27	$16.17	$16.20	$10.53	124,652
2017-05-24	$16.23	$16.25	$16.17	$16.19	$10.52	144,116
2017-05-23	$16.16	$16.23	$16.12	$16.21	$10.53	181,810
2017-05-22	$16.24	$16.26	$16.11	$16.14	$10.49	105,423
2017-05-19	$16.23	$16.25	$16.14	$16.21	$10.53	93,113
2017-05-18	$16.19	$16.32	$16.15	$16.32	$10.54	107,192
2017-05-17	$16.30	$16.34	$16.14	$16.20	$10.46	173,000
2017-05-16	$16.35	$16.37	$16.27	$16.29	$10.52	82,291
2017-05-15	$16.36	$16.41	$16.30	$16.35	$10.56	102,323
2017-05-12	$16.25	$16.37	$16.25	$16.37	$10.57	148,802
2017-05-11	$16.25	$16.28	$16.19	$16.25	$10.49	168,668
2017-05-10	$16.31	$16.32	$16.24	$16.25	$10.49	437,406
2017-05-09	$16.32	$16.34	$16.25	$16.32	$10.54	124,536
2017-05-08	$16.29	$16.33	$16.28	$16.30	$10.52	200,460
2017-05-05	$16.22	$16.30	$16.22	$16.27	$10.50	133,019
2017-05-04	$16.28	$16.32	$16.17	$16.20	$10.46	160,596
2017-05-03	$16.28	$16.28	$16.22	$16.28	$10.51	130,659
2017-05-02	$16.28	$16.32	$16.21	$16.27	$10.50	125,812
2017-05-01	$16.32	$16.33	$16.25	$16.26	$10.50	168,759
2017-04-28	$16.24	$16.30	$16.19	$16.30	$10.52	171,476
2017-04-27	$16.16	$16.22	$16.13	$16.20	$10.46	109,864
2017-04-26	$16.09	$16.16	$16.06	$16.16	$10.43	151,017
2017-04-25	$16.13	$16.13	$16.06	$16.08	$10.38	235,148
2017-04-24	$16.14	$16.14	$16.05	$16.09	$10.39	159,902
2017-04-21	$16.12	$16.13	$16.06	$16.09	$10.39	92,507
2017-04-20	$16.01	$16.10	$16.00	$16.10	$10.39	118,670
2017-04-19	$16.10	$16.11	$15.97	$16.02	$10.34	209,748
2017-04-18	$16.07	$16.17	$16.05	$16.17	$10.37	192,334
2017-04-17	$16.11	$16.11	$16.03	$16.08	$10.31	154,484
2017-04-13	$16.06	$16.11	$16.04	$16.05	$10.29	135,839
2017-04-12	$16.07	$16.10	$16.04	$16.06	$10.30	92,875
2017-04-11	$15.99	$16.06	$15.99	$16.04	$10.29	160,079
2017-04-10	$15.95	$16.01	$15.95	$15.98	$10.25	175,359
2017-04-07	$15.89	$15.97	$15.85	$15.96	$10.24	119,610
2017-04-06	$15.92	$15.96	$15.87	$15.89	$10.19	128,590
2017-04-05	$15.96	$16.00	$15.89	$15.90	$10.20	124,686
2017-04-04	$15.99	$15.99	$15.89	$15.94	$10.22	121,503
2017-04-03	$15.89	$15.98	$15.87	$15.98	$10.25	223,521
2017-03-31	$15.84	$15.89	$15.81	$15.84	$10.16	229,781
2017-03-30	$15.86	$15.86	$15.78	$15.81	$10.14	280,069
2017-03-29	$15.83	$15.87	$15.78	$15.83	$10.15	203,672
2017-03-28	$15.80	$15.81	$15.75	$15.79	$10.13	179,322
2017-03-27	$15.72	$15.75	$15.70	$15.72	$10.08	115,636
2017-03-24	$15.79	$15.82	$15.75	$15.77	$10.11	131,126
2017-03-23	$15.78	$15.82	$15.70	$15.73	$10.09	302,365
2017-03-22	$15.79	$15.82	$15.70	$15.74	$10.10	351,253
2017-03-21	$16.13	$16.13	$15.82	$15.86	$10.11	305,135
2017-03-20	$16.04	$16.11	$16.00	$16.11	$10.26	289,663
2017-03-17	$15.89	$16.02	$15.87	$16.02	$10.21	150,498
2017-03-16	$15.92	$15.94	$15.87	$15.90	$10.13	154,508
2017-03-15	$15.79	$15.91	$15.75	$15.89	$10.12	202,140
2017-03-14	$15.85	$15.85	$15.69	$15.77	$10.05	194,938
2017-03-13	$15.84	$15.86	$15.79	$15.86	$10.11	132,860
2017-03-10	$15.75	$15.83	$15.70	$15.80	$10.07	217,741
2017-03-09	$15.92	$15.92	$15.64	$15.68	$9.99	431,887
2017-03-08	$16.04	$16.04	$15.84	$15.89	$10.12	435,654
2017-03-07	$16.04	$16.05	$15.96	$16.05	$10.23	187,932
2017-03-06	$16.01	$16.04	$15.98	$16.03	$10.21	102,231
2017-03-03	$15.99	$16.06	$15.98	$15.98	$10.18	227,226
2017-03-02	$16.13	$16.13	$15.91	$15.94	$10.16	557,471
2017-03-01	$16.00	$16.12	$16.00	$16.11	$10.26	241,006
2017-02-28	$16.03	$16.06	$15.97	$16.00	$10.19	508,838
2017-02-27	$16.01	$16.01	$15.98	$16.00	$10.19	148,024
2017-02-24	$15.95	$15.98	$15.94	$15.98	$10.18	204,310
2017-02-23	$16.02	$16.02	$15.91	$15.95	$10.16	220,599
2017-02-22	$15.99	$16.01	$15.93	$15.95	$10.16	258,828
2017-02-21	$15.93	$15.96	$15.90	$15.93	$10.15	267,010
2017-02-17	$15.98	$15.98	$15.84	$15.90	$10.13	283,151
2017-02-16	$16.09	$16.09	$15.93	$15.94	$10.16	215,572
2017-02-15	$16.13	$16.18	$16.10	$16.13	$10.21	313,222
2017-02-14	$16.14	$16.19	$16.08	$16.11	$10.20	207,575
2017-02-13	$16.19	$16.20	$16.10	$16.10	$10.19	327,833
2017-02-10	$16.20	$16.27	$16.12	$16.15	$10.22	230,357
2017-02-09	$16.15	$16.22	$16.14	$16.14	$10.22	233,327
2017-02-08	$16.02	$16.19	$15.98	$16.11	$10.20	317,317
2017-02-07	$15.98	$16.01	$15.96	$16.00	$10.13	128,487
2017-02-06	$15.96	$16.00	$15.94	$15.98	$10.12	222,091
2017-02-03	$16.02	$16.02	$15.83	$15.95	$10.10	279,891
2017-02-02	$15.99	$16.04	$15.90	$15.93	$10.08	190,318
2017-02-01	$15.85	$16.02	$15.85	$15.99	$10.12	423,911
2017-01-31	$15.76	$15.83	$15.75	$15.83	$10.02	356,343
2017-01-30	$15.68	$15.75	$15.68	$15.74	$9.96	186,457
2017-01-27	$15.82	$15.82	$15.73	$15.74	$9.96	253,723
2017-01-26	$15.83	$15.85	$15.75	$15.76	$9.98	340,643
2017-01-25	$15.76	$15.79	$15.69	$15.78	$9.99	420,433
2017-01-24	$15.56	$15.68	$15.53	$15.67	$9.92	214,495
2017-01-23	$15.55	$15.55	$15.51	$15.53	$9.83	168,612
2017-01-20	$15.46	$15.51	$15.45	$15.45	$9.78	255,025
2017-01-19	$15.47	$15.51	$15.46	$15.48	$9.80	367,790
2017-01-18	$15.48	$15.48	$15.45	$15.47	$9.79	356,951
2017-01-17	$15.43	$15.48	$15.40	$15.47	$9.79	165,195
2017-01-13	$15.43	$15.45	$15.38	$15.45	$9.78	231,814
2017-01-12	$15.40	$15.41	$15.37	$15.39	$9.74	309,677
2017-01-11	$15.42	$15.45	$15.39	$15.40	$9.75	185,985
2017-01-10	$15.39	$15.41	$15.34	$15.38	$9.74	269,688
2017-01-09	$15.39	$15.42	$15.35	$15.36	$9.72	240,053
2017-01-06	$15.38	$15.39	$15.31	$15.35	$9.72	207,017
2017-01-05	$15.42	$15.42	$15.26	$15.34	$9.71	561,647
2017-01-04	$15.39	$15.39	$15.33	$15.37	$9.73	781,743
2017-01-03	$15.35	$15.47	$15.17	$15.33	$9.70	465,632
2016-12-30	$15.42	$15.44	$15.34	$15.34	$9.71	259,050
2016-12-29	$15.41	$15.46	$15.33	$15.35	$9.72	215,901
2016-12-28	$15.33	$15.41	$15.33	$15.38	$9.74	550,737
2016-12-27	$15.28	$15.39	$15.24	$15.37	$9.61	243,329
2016-12-23	$15.29	$15.29	$15.22	$15.25	$9.54	233,755
2016-12-22	$15.21	$15.28	$15.16	$15.25	$9.54	421,973
2016-12-21	$15.12	$15.16	$15.12	$15.15	$9.47	251,708
2016-12-20	$15.19	$15.20	$15.11	$15.16	$9.48	432,831
2016-12-19	$15.20	$15.23	$15.19	$15.23	$9.46	285,924
2016-12-16	$15.15	$15.20	$15.11	$15.20	$9.44	228,595
2016-12-15	$15.12	$15.13	$15.07	$15.10	$9.38	211,302
2016-12-14	$15.18	$15.20	$15.08	$15.11	$9.38	311,216
2016-12-13	$15.21	$15.25	$15.10	$15.17	$9.42	354,024
2016-12-12	$15.21	$15.28	$15.20	$15.21	$9.45	239,252
2016-12-09	$15.16	$15.20	$15.14	$15.18	$9.43	201,336
2016-12-08	$15.15	$15.19	$15.08	$15.14	$9.40	190,618
2016-12-07	$15.15	$15.22	$15.08	$15.17	$9.42	193,123
2016-12-06	$15.10	$15.12	$15.05	$15.12	$9.39	243,220
2016-12-05	$15.07	$15.09	$15.03	$15.07	$9.36	176,538
2016-12-02	$15.02	$15.06	$15.01	$15.05	$9.35	151,871
2016-12-01	$14.98	$15.04	$14.95	$15.01	$9.32	232,188
2016-11-30	$15.00	$15.03	$14.93	$14.93	$9.27	419,607
2016-11-29	$14.97	$15.00	$14.93	$14.95	$9.28	243,661
2016-11-28	$15.03	$15.03	$14.98	$14.99	$9.31	166,081
2016-11-25	$14.96	$15.00	$14.94	$14.99	$9.31	171,379
2016-11-23	$14.84	$14.93	$14.80	$14.93	$9.27	266,270
2016-11-22	$14.77	$14.84	$14.77	$14.84	$9.22	259,306
2016-11-21	$14.75	$14.76	$14.71	$14.76	$9.17	229,451
2016-11-18	$14.68	$14.72	$14.65	$14.68	$9.12	281,818
2016-11-17	$14.72	$14.77	$14.68	$14.73	$9.08	276,706
2016-11-16	$14.63	$14.70	$14.62	$14.69	$9.06	186,587
2016-11-15	$14.46	$14.67	$14.46	$14.63	$9.02	223,744
2016-11-14	$14.45	$14.54	$14.38	$14.40	$8.88	408,245
2016-11-11	$14.39	$14.54	$14.36	$14.51	$8.95	366,151
2016-11-10	$14.49	$14.54	$14.41	$14.42	$8.89	374,902
2016-11-09	$14.51	$14.56	$14.39	$14.51	$8.95	164,386
2016-11-08	$14.64	$14.65	$14.56	$14.65	$9.03	81,101
2016-11-07	$14.60	$14.62	$14.57	$14.61	$9.01	118,113
2016-11-04	$14.57	$14.58	$14.47	$14.47	$8.92	170,805
2016-11-03	$14.54	$14.61	$14.51	$14.54	$8.97	228,585
2016-11-02	$14.65	$14.65	$14.54	$14.57	$8.98	149,376
2016-11-01	$14.76	$14.77	$14.62	$14.63	$9.02	194,259
2016-10-31	$14.77	$14.78	$14.73	$14.73	$9.08	178,686
2016-10-28	$14.77	$14.77	$14.69	$14.73	$9.08	233,422
2016-10-27	$14.84	$14.84	$14.74	$14.75	$9.09	196,227
2016-10-26	$14.77	$14.83	$14.76	$14.81	$9.13	131,962
2016-10-25	$14.77	$14.79	$14.75	$14.77	$9.11	166,739
2016-10-24	$14.73	$14.78	$14.71	$14.77	$9.11	108,901
2016-10-21	$14.66	$14.73	$14.63	$14.68	$9.05	145,132
2016-10-20	$14.73	$14.74	$14.60	$14.66	$9.04	190,976
2016-10-19	$14.71	$14.85	$14.71	$14.80	$9.06	103,943
2016-10-18	$14.74	$14.75	$14.69	$14.69	$8.99	59,737
2016-10-17	$14.81	$14.83	$14.64	$14.66	$8.97	121,633
2016-10-14	$14.85	$14.87	$14.77	$14.77	$9.04	125,275
2016-10-13	$14.85	$14.85	$14.78	$14.82	$9.07	222,317
2016-10-12	$14.88	$14.94	$14.86	$14.88	$9.11	91,197
2016-10-11	$14.91	$14.91	$14.82	$14.88	$9.11	156,837
2016-10-10	$14.90	$14.94	$14.89	$14.90	$9.12	127,157
2016-10-07	$14.91	$14.91	$14.85	$14.87	$9.10	102,870
2016-10-06	$14.85	$14.94	$14.76	$14.89	$9.12	167,192
2016-10-05	$14.94	$14.95	$14.87	$14.95	$9.15	142,755
2016-10-04	$14.98	$14.98	$14.90	$14.91	$9.13	118,550
2016-10-03	$14.94	$14.96	$14.90	$14.96	$9.16	131,389
2016-09-30	$14.96	$14.99	$14.92	$14.92	$9.13	300,672
2016-09-29	$14.99	$14.99	$14.85	$14.92	$9.13	158,551
2016-09-28	$14.90	$14.98	$14.86	$14.98	$9.17	128,144
2016-09-27	$14.81	$14.86	$14.79	$14.85	$9.09	135,080
2016-09-26	$14.79	$14.81	$14.75	$14.81	$9.07	126,748
2016-09-23	$14.84	$14.85	$14.72	$14.82	$9.07	153,885
2016-09-22	$14.83	$14.85	$14.77	$14.85	$9.09	232,085
2016-09-21	$14.69	$14.77	$14.60	$14.76	$9.04	270,677
2016-09-20	$14.62	$14.75	$14.62	$14.72	$8.95	164,445
2016-09-19	$14.65	$14.69	$14.53	$14.58	$8.86	197,811
2016-09-16	$14.54	$14.58	$14.52	$14.58	$8.86	152,280
2016-09-15	$14.58	$14.66	$14.56	$14.60	$8.88	172,155
2016-09-14	$14.50	$14.61	$14.50	$14.53	$8.83	230,419
2016-09-13	$14.71	$14.72	$14.34	$14.50	$8.81	398,573
2016-09-12	$14.67	$14.73	$14.62	$14.72	$8.95	214,577
2016-09-09	$14.84	$14.85	$14.61	$14.68	$8.92	303,212
2016-09-08	$14.96	$14.99	$14.92	$14.92	$9.07	125,009
2016-09-07	$14.92	$14.97	$14.90	$14.97	$9.10	144,245
2016-09-06	$14.88	$14.96	$14.85	$14.92	$9.07	138,114
2016-09-02	$14.90	$14.92	$14.83	$14.85	$9.03	110,268
2016-09-01	$14.89	$14.96	$14.80	$14.80	$9.00	247,799
2016-08-31	$14.96	$14.98	$14.89	$14.89	$9.05	231,368
2016-08-30	$14.99	$14.99	$14.92	$14.93	$9.08	137,230
2016-08-29	$14.87	$14.97	$14.87	$14.97	$9.10	95,469
2016-08-26	$14.83	$14.93	$14.81	$14.83	$9.01	154,462
2016-08-25	$14.89	$14.90	$14.83	$14.85	$9.03	70,320
2016-08-24	$14.94	$14.96	$14.85	$14.89	$9.05	83,856
2016-08-23	$14.84	$14.94	$14.81	$14.90	$9.06	199,209
2016-08-22	$14.83	$14.84	$14.76	$14.80	$9.00	73,033
2016-08-19	$14.94	$14.94	$14.84	$14.89	$8.99	170,436
2016-08-18	$14.92	$14.94	$14.90	$14.94	$9.02	106,352
2016-08-17	$14.95	$14.95	$14.84	$14.90	$8.99	183,398
2016-08-16	$14.93	$14.98	$14.86	$14.91	$9.00	198,129
2016-08-15	$15.04	$15.05	$14.96	$14.96	$9.03	95,297
2016-08-12	$14.99	$15.02	$14.96	$15.00	$9.05	130,356
2016-08-11	$14.95	$14.99	$14.95	$14.97	$9.04	133,977
2016-08-10	$14.95	$14.95	$14.89	$14.93	$9.01	80,271
2016-08-09	$14.93	$14.97	$14.89	$14.92	$9.01	97,175
2016-08-08	$14.92	$14.93	$14.85	$14.93	$9.01	72,960
2016-08-05	$14.90	$14.91	$14.87	$14.89	$8.99	114,019
2016-08-04	$14.93	$14.93	$14.84	$14.87	$8.98	137,993
2016-08-03	$14.71	$14.88	$14.71	$14.88	$8.98	100,772
2016-08-02	$14.89	$14.89	$14.69	$14.71	$8.88	171,339
2016-08-01	$15.00	$15.00	$14.86	$14.91	$9.00	154,308
2016-07-29	$14.88	$14.99	$14.87	$14.99	$9.05	142,343
2016-07-28	$14.88	$14.89	$14.76	$14.89	$8.99	84,415
2016-07-27	$14.84	$14.89	$14.80	$14.87	$8.98	104,521
2016-07-26	$14.78	$14.87	$14.72	$14.86	$8.97	173,295
2016-07-25	$14.75	$14.82	$14.69	$14.76	$8.91	124,568
2016-07-22	$14.73	$14.75	$14.68	$14.75	$8.90	111,469
2016-07-21	$14.70	$14.75	$14.68	$14.73	$8.89	125,900
2016-07-20	$14.57	$14.70	$14.53	$14.70	$8.87	158,816
2016-07-19	$14.65	$14.67	$14.59	$14.60	$8.75	151,939
2016-07-18	$14.61	$14.67	$14.57	$14.64	$8.77	188,307
2016-07-15	$14.53	$14.60	$14.53	$14.57	$8.73	167,739
2016-07-14	$14.69	$14.70	$14.56	$14.58	$8.74	327,498
2016-07-13	$14.68	$14.70	$14.54	$14.63	$8.77	312,810
2016-07-12	$14.69	$14.70	$14.58	$14.65	$8.78	155,276
2016-07-11	$14.67	$14.68	$14.58	$14.63	$8.77	118,896
2016-07-08	$14.61	$14.65	$14.61	$14.65	$8.78	155,954
2016-07-07	$14.52	$14.57	$14.50	$14.56	$8.73	112,158
2016-07-06	$14.43	$14.49	$14.40	$14.47	$8.67	112,317
2016-07-05	$14.48	$14.48	$14.40	$14.46	$8.67	128,512
2016-07-01	$14.44	$14.51	$14.42	$14.50	$8.69	202,320
2016-06-30	$14.37	$14.39	$14.28	$14.39	$8.62	128,894
2016-06-29	$14.29	$14.37	$14.23	$14.28	$8.56	107,294
2016-06-28	$14.14	$14.21	$14.11	$14.18	$8.50	157,536
2016-06-27	$14.25	$14.28	$14.01	$14.02	$8.40	245,310
2016-06-24	$14.03	$14.43	$14.03	$14.26	$8.55	231,469
2016-06-23	$14.46	$14.47	$14.43	$14.46	$8.67	121,970
2016-06-22	$14.40	$14.40	$14.35	$14.37	$8.61	83,481
2016-06-21	$14.36	$14.39	$14.32	$14.36	$8.61	145,310
2016-06-20	$14.45	$14.49	$14.42	$14.44	$8.59	120,884
2016-06-17	$14.50	$14.51	$14.41	$14.41	$8.57	90,685
2016-06-16	$14.53	$14.54	$14.37	$14.48	$8.62	211,518
2016-06-15	$14.58	$14.60	$14.49	$14.56	$8.66	124,140
2016-06-14	$14.65	$14.65	$14.54	$14.57	$8.67	103,246
2016-06-13	$14.70	$14.73	$14.64	$14.67	$8.73	81,480
2016-06-10	$14.69	$14.74	$14.61	$14.74	$8.77	166,517
2016-06-09	$14.74	$14.74	$14.69	$14.72	$8.76	99,678
2016-06-08	$14.68	$14.73	$14.65	$14.73	$8.76	104,615
2016-06-07	$14.66	$14.68	$14.59	$14.66	$8.72	128,111
2016-06-06	$14.50	$14.66	$14.49	$14.66	$8.72	145,049
2016-06-03	$14.42	$14.48	$14.39	$14.48	$8.62	134,741
2016-06-02	$14.37	$14.42	$14.37	$14.42	$8.58	68,703
2016-06-01	$14.35	$14.44	$14.16	$14.40	$8.57	178,543
2016-05-31	$14.33	$14.40	$14.33	$14.33	$8.53	87,504
2016-05-27	$14.30	$14.34	$14.28	$14.34	$8.53	95,819
2016-05-26	$14.21	$14.30	$14.18	$14.30	$8.51	154,585
2016-05-25	$14.17	$14.20	$14.11	$14.20	$8.45	302,486
2016-05-24	$13.97	$14.10	$13.96	$14.10	$8.39	192,363
2016-05-23	$13.96	$13.99	$13.93	$13.93	$8.29	157,861
2016-05-20	$13.85	$13.95	$13.84	$13.93	$8.29	205,239
2016-05-19	$13.99	$14.03	$13.82	$13.84	$8.23	290,149
2016-05-18	$14.14	$14.20	$14.06	$14.11	$8.33	202,105
2016-05-17	$14.17	$14.18	$14.11	$14.14	$8.35	116,669
2016-05-16	$14.10	$14.18	$14.07	$14.13	$8.34	128,707
2016-05-13	$14.08	$14.15	$14.06	$14.07	$8.31	121,505
2016-05-12	$14.05	$14.09	$14.03	$14.03	$8.28	87,827
2016-05-11	$14.05	$14.10	$13.97	$14.00	$8.27	128,684
2016-05-10	$14.02	$14.07	$13.99	$14.04	$8.29	188,328
2016-05-09	$14.10	$14.20	$13.96	$14.00	$8.27	126,430
2016-05-06	$13.99	$14.10	$13.97	$14.10	$8.33	118,349
2016-05-05	$13.98	$14.02	$13.98	$13.99	$8.26	61,705
2016-05-04	$13.93	$14.00	$13.92	$13.97	$8.25	204,705
2016-05-03	$13.99	$14.00	$13.87	$13.96	$8.24	153,462
2016-05-02	$13.93	$14.03	$13.93	$14.03	$8.28	163,203
2016-04-29	$13.85	$13.95	$13.81	$13.92	$8.22	241,295
2016-04-28	$13.92	$13.96	$13.80	$13.82	$8.16	218,225
2016-04-27	$13.92	$13.96	$13.88	$13.92	$8.22	132,443
2016-04-26	$13.83	$13.98	$13.83	$13.89	$8.20	369,366
2016-04-25	$13.79	$13.84	$13.73	$13.82	$8.16	230,148
2016-04-22	$13.73	$13.80	$13.73	$13.80	$8.15	134,655
2016-04-21	$13.67	$13.78	$13.65	$13.72	$8.10	209,327
2016-04-20	$13.64	$13.68	$13.58	$13.64	$8.05	284,833
2016-04-19	$13.71	$13.75	$13.65	$13.74	$8.05	408,316
2016-04-18	$13.61	$13.72	$13.61	$13.70	$8.03	227,555
2016-04-15	$13.50	$13.69	$13.46	$13.62	$7.98	483,633
2016-04-14	$13.90	$13.92	$13.60	$13.64	$7.99	487,682
2016-04-13	$13.90	$13.92	$13.84	$13.91	$8.15	156,749
2016-04-12	$13.84	$13.90	$13.77	$13.87	$8.13	241,029
2016-04-11	$13.73	$13.84	$13.68	$13.83	$8.10	246,633
2016-04-08	$13.67	$13.67	$13.61	$13.63	$7.99	96,167
2016-04-07	$13.59	$13.64	$13.57	$13.63	$7.99	135,362
2016-04-06	$13.41	$13.63	$13.41	$13.61	$7.98	101,150
2016-04-05	$13.54	$13.56	$13.40	$13.41	$7.86	197,997
2016-04-04	$13.67	$13.67	$13.49	$13.59	$7.96	139,439
2016-04-01	$13.59	$13.67	$13.59	$13.64	$7.99	184,681
2016-03-31	$13.58	$13.64	$13.57	$13.63	$7.99	256,772
2016-03-30	$13.58	$13.61	$13.52	$13.58	$7.96	207,980
2016-03-29	$13.45	$13.55	$13.39	$13.50	$7.91	179,243
2016-03-28	$13.46	$13.50	$13.42	$13.42	$7.86	123,866
2016-03-24	$13.54	$13.58	$13.44	$13.46	$7.89	96,058
2016-03-23	$13.65	$13.67	$13.55	$13.56	$7.95	180,923
2016-03-22	$13.57	$13.69	$13.56	$13.61	$7.98	405,129
2016-03-21	$13.55	$13.63	$13.47	$13.57	$7.95	130,642
2016-03-18	$13.72	$13.77	$13.60	$13.63	$7.93	247,096
2016-03-17	$13.55	$13.70	$13.52	$13.69	$7.96	291,984
2016-03-16	$13.37	$13.54	$13.32	$13.52	$7.86	229,453
2016-03-15	$13.27	$13.36	$13.27	$13.35	$7.76	229,602
2016-03-14	$13.33	$13.33	$13.21	$13.28	$7.72	213,816
2016-03-11	$13.22	$13.34	$13.20	$13.33	$7.75	254,437
2016-03-10	$13.14	$13.19	$13.11	$13.19	$7.67	223,147
2016-03-09	$12.95	$13.12	$12.94	$13.10	$7.62	368,656
2016-03-08	$12.82	$12.95	$12.79	$12.89	$7.50	286,800
2016-03-07	$12.85	$12.89	$12.80	$12.87	$7.48	289,514
2016-03-04	$12.76	$12.96	$12.76	$12.90	$7.50	244,252
2016-03-03	$12.68	$12.77	$12.68	$12.74	$7.41	196,069
2016-03-02	$12.70	$12.75	$12.67	$12.68	$7.37	130,644
2016-03-01	$12.47	$12.78	$12.46	$12.70	$7.38	443,068
2016-02-29	$12.37	$12.45	$12.33	$12.44	$7.23	189,991
2016-02-26	$12.37	$12.41	$12.33	$12.34	$7.18	87,967
2016-02-25	$12.32	$12.35	$12.29	$12.35	$7.18	140,117
2016-02-24	$12.26	$12.37	$12.26	$12.33	$7.17	185,939
2016-02-23	$12.32	$12.33	$12.24	$12.29	$7.15	171,154
2016-02-22	$12.33	$12.33	$12.26	$12.32	$7.16	318,201
2016-02-19	$12.15	$12.32	$12.15	$12.27	$7.13	74,825
2016-02-18	$12.27	$12.27	$12.16	$12.21	$7.10	191,851
2016-02-17	$12.23	$12.34	$12.22	$12.30	$7.09	221,011
2016-02-16	$12.36	$12.37	$12.19	$12.20	$7.03	211,060
2016-02-12	$12.40	$12.40	$12.27	$12.32	$7.10	327,333
2016-02-11	$12.28	$12.36	$12.25	$12.34	$7.11	193,684
2016-02-10	$12.48	$12.50	$12.36	$12.36	$7.13	132,537
2016-02-09	$12.40	$12.46	$12.31	$12.43	$7.17	328,511
2016-02-08	$12.60	$12.61	$12.40	$12.45	$7.18	283,414
2016-02-05	$12.87	$12.87	$12.55	$12.69	$7.32	234,951
2016-02-04	$12.82	$12.88	$12.80	$12.87	$7.42	109,143
2016-02-03	$12.85	$12.89	$12.75	$12.88	$7.43	145,738
2016-02-02	$12.85	$12.89	$12.77	$12.81	$7.39	102,501
2016-02-01	$12.90	$12.92	$12.81	$12.89	$7.43	219,871
2016-01-29	$13.00	$13.06	$12.90	$12.90	$7.44	351,561
2016-01-28	$12.72	$13.02	$12.71	$12.99	$7.49	317,267
2016-01-27	$12.59	$12.76	$12.55	$12.65	$7.29	281,740
2016-01-26	$12.50	$12.61	$12.49	$12.60	$7.26	111,558
2016-01-25	$12.61	$12.61	$12.44	$12.45	$7.18	129,724
2016-01-22	$12.50	$12.65	$12.40	$12.64	$7.29	242,381
2016-01-21	$12.51	$12.52	$12.34	$12.42	$7.16	412,688
2016-01-20	$12.49	$12.53	$12.27	$12.40	$7.15	517,478
2016-01-19	$12.75	$12.78	$12.53	$12.56	$7.24	360,363
2016-01-15	$12.77	$12.81	$12.66	$12.74	$7.34	301,431
2016-01-14	$13.02	$13.03	$12.85	$12.93	$7.45	401,318
2016-01-13	$13.28	$13.28	$13.03	$13.03	$7.51	220,867
2016-01-12	$13.35	$13.39	$13.17	$13.25	$7.64	235,609
2016-01-11	$13.52	$13.52	$13.26	$13.32	$7.68	297,284
2016-01-08	$13.57	$13.60	$13.51	$13.52	$7.79	258,221
2016-01-07	$13.53	$13.60	$13.50	$13.57	$7.82	320,942
2016-01-06	$13.55	$13.70	$13.50	$13.60	$7.84	499,022
2016-01-05	$13.41	$13.56	$13.40	$13.56	$7.82	286,357
2016-01-04	$13.29	$13.42	$13.23	$13.41	$7.73	330,871
2015-12-31	$13.31	$13.46	$13.29	$13.37	$7.71	395,323
2015-12-30	$13.31	$13.37	$13.29	$13.36	$7.70	484,578
2015-12-29	$13.40	$13.47	$13.34	$13.35	$7.70	347,268
2015-12-28	$13.65	$13.65	$13.42	$13.46	$7.70	398,566
2015-12-24	$13.72	$13.72	$13.64	$13.66	$7.81	174,513
2015-12-23	$13.53	$13.64	$13.47	$13.62	$7.79	425,085
2015-12-22	$13.45	$13.49	$13.40	$13.45	$7.69	408,950
2015-12-21	$13.53	$13.53	$13.35	$13.47	$7.71	417,455
2015-12-18	$13.47	$13.66	$13.40	$13.59	$7.71	259,254
2015-12-17	$13.56	$13.57	$13.35	$13.53	$7.68	569,219
2015-12-16	$13.14	$13.42	$13.13	$13.33	$7.57	1,151,252
2015-12-15	$13.01	$13.27	$13.01	$13.10	$7.44	1,126,088
2015-12-14	$13.13	$13.19	$12.90	$12.96	$7.36	240,172
2015-12-11	$13.48	$13.48	$13.05	$13.09	$7.43	477,403
2015-12-10	$13.65	$13.67	$13.53	$13.53	$7.68	110,450
2015-12-09	$13.72	$13.72	$13.60	$13.68	$7.76	203,162
2015-12-08	$13.58	$13.71	$13.51	$13.66	$7.75	277,335
2015-12-07	$13.95	$13.95	$13.63	$13.66	$7.75	341,244
2015-12-04	$13.99	$14.06	$13.95	$13.98	$7.94	200,425
2015-12-03	$13.93	$14.01	$13.93	$14.00	$7.95	319,542
2015-12-02	$13.94	$13.97	$13.93	$13.93	$7.91	244,738
2015-12-01	$13.95	$13.98	$13.89	$13.95	$7.92	717,941
2015-11-30	$13.97	$14.00	$13.89	$13.90	$7.89	386,234
2015-11-27	$13.86	$13.97	$13.84	$13.96	$7.92	80,759
2015-11-25	$13.77	$13.89	$13.77	$13.89	$7.88	338,547
2015-11-24	$13.77	$13.87	$13.72	$13.79	$7.83	555,525
2015-11-23	$13.89	$13.97	$13.79	$13.82	$7.84	566,892
2015-11-20	$14.03	$14.03	$13.87	$13.91	$7.90	292,211
2015-11-19	$14.09	$14.10	$14.03	$14.06	$7.98	144,529
2015-11-18	$14.09	$14.12	$14.02	$14.08	$7.99	253,825
2015-11-17	$14.24	$14.24	$14.20	$14.22	$8.01	195,730
2015-11-16	$14.18	$14.25	$14.17	$14.24	$8.02	221,734
2015-11-13	$14.23	$14.26	$14.17	$14.21	$8.01	236,439
2015-11-12	$14.31	$14.32	$14.21	$14.25	$8.03	207,256
2015-11-11	$14.37	$14.37	$14.30	$14.31	$8.06	160,471
2015-11-10	$14.34	$14.38	$14.27	$14.36	$8.09	105,313
2015-11-09	$14.48	$14.50	$14.30	$14.35	$8.08	135,351
2015-11-06	$14.49	$14.53	$14.43	$14.53	$8.19	169,661
2015-11-05	$14.50	$14.53	$14.49	$14.53	$8.19	134,707
2015-11-04	$14.55	$14.59	$14.50	$14.50	$8.17	130,121
2015-11-03	$14.53	$14.55	$14.47	$14.55	$8.20	135,861
2015-11-02	$14.52	$14.57	$14.50	$14.56	$8.20	142,294
2015-10-30	$14.56	$14.56	$14.48	$14.54	$8.19	116,403
2015-10-29	$14.50	$14.54	$14.41	$14.53	$8.19	92,071
2015-10-28	$14.47	$14.56	$14.46	$14.50	$8.17	259,697
2015-10-27	$14.40	$14.51	$14.36	$14.47	$8.15	185,525
2015-10-26	$14.35	$14.47	$14.31	$14.42	$8.12	238,900
2015-10-23	$14.33	$14.41	$14.31	$14.38	$8.10	136,326
2015-10-22	$14.30	$14.33	$14.29	$14.30	$8.06	81,445
2015-10-21	$14.28	$14.34	$14.24	$14.26	$8.03	108,061
2015-10-20	$14.45	$14.47	$14.37	$14.40	$8.05	208,464
2015-10-19	$14.42	$14.50	$14.40	$14.47	$8.09	147,102
2015-10-16	$14.43	$14.52	$14.40	$14.48	$8.10	147,044
2015-10-15	$14.50	$14.50	$14.40	$14.46	$8.09	161,795
2015-10-14	$14.46	$14.51	$14.45	$14.48	$8.10	135,794
2015-10-13	$14.44	$14.50	$14.44	$14.49	$8.10	132,952
2015-10-12	$14.51	$14.54	$14.49	$14.52	$8.12	76,100
2015-10-09	$14.49	$14.58	$14.48	$14.53	$8.13	138,243
2015-10-08	$14.27	$14.48	$14.24	$14.48	$8.10	470,112
2015-10-07	$14.23	$14.29	$14.19	$14.26	$7.98	398,902
2015-10-06	$14.16	$14.19	$14.11	$14.18	$7.93	231,471
2015-10-05	$14.10	$14.19	$14.06	$14.17	$7.92	371,143
2015-10-02	$14.08	$14.11	$14.00	$14.09	$7.88	104,130
2015-10-01	$14.20	$14.23	$13.96	$14.12	$7.90	280,640
2015-09-30	$14.32	$14.33	$14.19	$14.21	$7.95	155,358
2015-09-29	$14.40	$14.40	$14.22	$14.24	$7.96	121,482
2015-09-28	$14.50	$14.50	$14.33	$14.39	$8.05	101,335
2015-09-25	$14.53	$14.56	$14.52	$14.54	$8.13	77,749
2015-09-24	$14.51	$14.53	$14.46	$14.51	$8.12	106,049
2015-09-23	$14.63	$14.64	$14.53	$14.56	$8.14	101,623
2015-09-22	$14.63	$14.70	$14.61	$14.64	$8.19	83,918
2015-09-21	$14.85	$14.85	$14.73	$14.73	$8.24	43,647
2015-09-18	$14.87	$15.02	$14.86	$14.95	$8.30	81,613
2015-09-17	$14.85	$14.96	$14.78	$14.94	$8.30	172,135
2015-09-16	$14.78	$14.89	$14.78	$14.89	$8.27	51,790
2015-09-15	$14.73	$14.87	$14.73	$14.80	$8.22	126,222
2015-09-14	$14.82	$14.82	$14.74	$14.74	$8.19	63,992
2015-09-11	$14.85	$14.86	$14.71	$14.79	$8.21	109,616
2015-09-10	$14.85	$14.93	$14.85	$14.90	$8.27	49,047
2015-09-09	$14.97	$14.98	$14.85	$14.87	$8.26	120,432
2015-09-08	$14.87	$15.00	$14.85	$15.00	$8.33	142,283
2015-09-04	$14.71	$14.89	$14.66	$14.87	$8.26	158,056
2015-09-03	$14.71	$14.85	$14.70	$14.79	$8.21	136,958
2015-09-02	$14.66	$14.73	$14.62	$14.71	$8.17	83,513
2015-09-01	$14.51	$14.66	$14.48	$14.66	$8.14	171,266
2015-08-31	$14.73	$14.75	$14.59	$14.59	$8.10	163,770
2015-08-28	$14.67	$14.73	$14.61	$14.73	$8.18	120,978
2015-08-27	$14.63	$14.68	$14.59	$14.62	$8.12	142,500
2015-08-26	$14.55	$14.62	$14.43	$14.56	$8.09	266,235
2015-08-25	$14.39	$14.50	$14.34	$14.46	$8.03	166,601
2015-08-24	$14.05	$14.36	$13.79	$14.14	$7.85	350,104
2015-08-21	$14.68	$14.74	$14.48	$14.51	$8.06	262,023
2015-08-20	$14.75	$14.85	$14.69	$14.73	$8.18	149,487
2015-08-19	$15.01	$15.05	$14.93	$14.95	$8.24	302,743
2015-08-18	$15.07	$15.12	$15.05	$15.08	$8.31	81,393
2015-08-17	$15.08	$15.14	$15.07	$15.07	$8.31	77,413
2015-08-14	$15.12	$15.15	$15.08	$15.08	$8.31	98,903
2015-08-13	$15.08	$15.15	$15.07	$15.10	$8.33	143,888
2015-08-12	$15.10	$15.16	$15.06	$15.10	$8.33	124,896
2015-08-11	$15.17	$15.19	$15.11	$15.12	$8.34	114,024
2015-08-10	$15.31	$15.32	$15.15	$15.15	$8.35	108,830
2015-08-07	$15.36	$15.36	$15.30	$15.31	$8.44	49,802
2015-08-06	$15.47	$15.47	$15.32	$15.38	$8.48	150,126