Brenntag SE (BNTGY) Stock Profile

Data as of Oct. 3, 2025

$12.34 ($0.17) 1.40%

Brenntag SE - Daily Information

Click for more stock information on Brenntag SE.

Daily Information	Data
Date	Oct. 3, 2025
Open	$12.33
Previous Close	$12.34
High	$12.38
Low	$12.27
Adjusted Open	$12.33
Previous Adjusted Close	$12.34
Adjusted High	$12.38
Adjusted Low	$12.27

Invest in Brenntag SE (BNTGY)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Diversify your asset portfolio by buying gold.

Key People Brenntag SE

Employee	Position
Christian Kohlpaintner	Chief Executive Officer
Georg Müller	Chief Financial Officer
Steven Terwindt	Chief Operating Officer-Brenntag Essentials
Ewout van Jarwaarde	Chief Transformation Officer
Henri Nejade	Chief Operating Officer-Brenntag Specialties
Sven Müller	Manager-Governance, Risk & Compliance
Richard Ridinger	Member-Supervisory Board
Beate Gerhardt	Head-Global Marketing
Hans Nijhuis	Vice President-Internal Audit
Thomas Altmann	Senior Vice President-Investor Relations
Marion J. G. Mestrom	Chief Human Resources Officer
Doreen Nowotne	Chairman-Supervisory Board
Andreas Gebhard Rittstieg	Deputy Chairman-Supervisory Board
Stefanie Berlinger	Member-Supervisory Board
Wijnand P. Donkers	Member-Supervisory Board
Ulrich M. Harnacke	Member-Supervisory Board

Historical Stock Data for Brenntag SE (BNTGY)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-10-02	$12.33	$12.38	$12.27	$12.34	$12.34	43,542
2025-10-01	$12.25	$12.25	$12.15	$12.17	$12.17	44,854
2025-09-30	$11.85	$11.94	$11.81	$11.93	$11.93	157,865
2025-09-29	$11.76	$11.82	$11.70	$11.73	$11.73	55,960
2025-09-26	$11.77	$11.85	$11.76	$11.83	$11.83	130,548
2025-09-25	$11.62	$11.63	$11.53	$11.58	$11.58	66,858
2025-09-24	$11.79	$11.93	$11.76	$11.92	$11.92	33,716
2025-09-23	$11.99	$12.05	$11.88	$12.03	$12.03	147,514
2025-09-22	$11.84	$11.84	$11.74	$11.80	$11.80	107,338
2025-09-19	$11.81	$11.98	$11.78	$11.95	$11.95	57,216
2025-09-18	$11.74	$11.87	$11.71	$11.82	$11.82	86,766
2025-09-17	$11.84	$11.90	$11.80	$11.81	$11.81	31,018
2025-09-16	$11.90	$11.93	$11.83	$11.89	$11.89	45,854
2025-09-15	$11.87	$11.90	$11.79	$11.83	$11.83	134,548
2025-09-12	$11.89	$11.89	$11.78	$11.82	$11.82	37,818
2025-09-11	$11.65	$11.87	$11.65	$11.85	$11.85	100,860
2025-09-10	$11.76	$11.92	$11.71	$11.78	$11.78	55,847
2025-09-09	$12.17	$12.17	$11.86	$11.90	$11.90	22,663
2025-09-08	$12.23	$12.28	$12.17	$12.22	$12.22	45,308
2025-09-05	$12.19	$12.20	$12.06	$12.12	$12.12	24,063
2025-09-04	$12.00	$12.03	$11.96	$12.00	$12.00	34,964
2025-09-03	$12.05	$12.05	$11.97	$11.99	$11.99	60,148
2025-09-02	$12.01	$12.07	$11.90	$11.95	$11.95	72,375
2025-08-29	$12.34	$12.38	$12.31	$12.32	$12.32	18,625
2025-08-28	$12.57	$12.57	$12.46	$12.50	$12.50	29,407
2025-08-27	$12.48	$12.48	$12.41	$12.46	$12.46	19,637
2025-08-26	$12.67	$12.68	$12.53	$12.60	$12.60	27,620
2025-08-25	$12.76	$12.77	$12.54	$12.57	$12.57	18,888
2025-08-22	$12.59	$12.88	$12.59	$12.84	$12.84	20,415
2025-08-21	$12.49	$12.62	$12.45	$12.48	$12.48	34,285
2025-08-20	$12.68	$12.70	$12.63	$12.65	$12.65	18,101
2025-08-19	$12.81	$12.91	$12.77	$12.77	$12.77	31,178
2025-08-18	$12.55	$12.55	$12.46	$12.49	$12.49	38,471
2025-08-15	$12.73	$12.80	$12.63	$12.74	$12.74	14,730
2025-08-14	$12.49	$12.65	$12.49	$12.63	$12.63	14,065
2025-08-13	$12.87	$12.87	$12.82	$12.87	$12.87	7,603
2025-08-12	$12.76	$12.94	$12.76	$12.94	$12.94	20,246
2025-08-11	$12.80	$12.91	$12.72	$12.78	$12.78	21,800
2025-08-08	$12.95	$13.07	$12.95	$13.02	$13.02	14,885
2025-08-07	$12.82	$12.91	$12.81	$12.90	$12.90	27,897
2025-08-06	$12.66	$12.66	$12.49	$12.53	$12.53	22,639
2025-08-05	$12.57	$12.66	$12.54	$12.60	$12.60	42,214
2025-08-04	$12.34	$12.38	$12.27	$12.37	$12.37	33,053
2025-08-01	$12.33	$12.36	$12.24	$12.35	$12.35	32,161
2025-07-31	$12.45	$12.53	$12.36	$12.36	$12.36	39,094
2025-07-30	$12.69	$12.69	$12.54	$12.56	$12.56	18,510
2025-07-29	$13.04	$13.13	$12.91	$12.91	$12.91	16,418
2025-07-28	$13.15	$13.21	$13.12	$13.14	$13.14	17,976
2025-07-25	$13.26	$13.41	$13.26	$13.39	$13.39	14,954
2025-07-24	$13.32	$13.32	$13.27	$13.27	$13.27	10,382
2025-07-23	$13.33	$13.51	$13.25	$13.42	$13.42	21,104
2025-07-22	$13.01	$13.12	$13.00	$13.10	$13.10	64,385
2025-07-21	$12.92	$12.92	$12.86	$12.86	$12.86	16,782
2025-07-18	$12.98	$13.00	$12.84	$12.85	$12.85	25,886
2025-07-17	$12.81	$12.82	$12.74	$12.78	$12.78	25,767
2025-07-16	$12.76	$12.89	$12.76	$12.83	$12.83	13,390
2025-07-15	$13.15	$13.15	$13.00	$13.06	$13.06	19,238
2025-07-14	$12.88	$12.90	$12.78	$12.83	$12.83	18,261
2025-07-11	$13.20	$13.21	$12.87	$12.94	$12.94	21,376
2025-07-10	$13.48	$13.54	$13.47	$13.54	$13.54	16,027
2025-07-09	$13.45	$13.45	$13.27	$13.31	$13.31	21,105
2025-07-08	$12.93	$13.21	$12.93	$13.17	$13.17	30,226
2025-07-07	$12.96	$12.96	$12.80	$12.84	$12.84	13,821
2025-07-03	$13.45	$13.45	$13.20	$13.20	$13.20	8,450
2025-07-02	$13.37	$13.52	$13.37	$13.51	$13.51	14,833
2025-07-01	$13.10	$13.37	$13.10	$13.29	$13.29	24,266
2025-06-30	$13.15	$13.22	$13.13	$13.15	$13.15	8,051
2025-06-27	$13.53	$13.59	$13.43	$13.54	$13.54	15,383
2025-06-26	$13.45	$13.46	$13.32	$13.35	$13.35	8,325
2025-06-25	$13.03	$13.15	$12.97	$13.05	$13.05	9,161
2025-06-24	$13.05	$13.12	$13.03	$13.12	$13.12	14,912
2025-06-23	$12.93	$13.05	$12.82	$13.05	$13.05	16,049
2025-06-20	$13.31	$13.32	$13.13	$13.19	$13.19	10,688
2025-06-18	$13.34	$13.40	$13.28	$13.31	$13.31	8,465
2025-06-17	$13.65	$13.71	$13.56	$13.58	$13.58	8,514
2025-06-16	$13.77	$13.87	$13.63	$13.64	$13.64	14,343
2025-06-13	$13.74	$13.83	$13.72	$13.75	$13.75	21,031
2025-06-12	$14.10	$14.14	$13.94	$13.94	$13.94	10,883
2025-06-11	$13.96	$13.98	$13.76	$13.98	$13.98	6,230
2025-06-10	$14.00	$14.14	$14.00	$14.09	$14.09	15,394
2025-06-09	$13.83	$13.94	$13.81	$13.90	$13.90	13,328
2025-06-06	$13.81	$13.85	$13.79	$13.82	$13.82	9,638
2025-06-05	$13.85	$13.86	$13.75	$13.76	$13.76	7,606
2025-06-04	$13.60	$13.76	$13.60	$13.67	$13.67	10,469
2025-06-03	$13.17	$13.45	$13.17	$13.37	$13.37	12,535
2025-06-02	$13.45	$13.45	$13.26	$13.29	$13.29	22,046
2025-05-30	$13.42	$13.53	$13.42	$13.53	$13.53	14,853
2025-05-29	$13.51	$13.52	$13.43	$13.44	$13.44	10,396
2025-05-28	$13.50	$13.61	$13.44	$13.47	$13.47	25,528
2025-05-27	$13.44	$13.60	$13.32	$13.42	$13.42	21,834
2025-05-23	$12.87	$13.03	$12.77	$12.80	$12.80	26,308
2025-05-22	$13.47	$13.67	$13.34	$13.44	$12.97	9,541
2025-05-21	$13.59	$13.87	$13.58	$13.84	$13.36	9,961
2025-05-20	$13.50	$13.50	$13.40	$13.48	$13.01	26,147
2025-05-19	$13.41	$13.49	$13.41	$13.45	$12.98	27,609
2025-05-16	$13.40	$13.52	$13.35	$13.45	$13.45	44,984
2025-05-15	$13.55	$13.57	$13.42	$13.44	$13.44	17,414
2025-05-14	$13.73	$13.83	$13.57	$13.57	$13.57	18,637
2025-05-13	$13.88	$14.06	$13.85	$13.90	$13.90	31,931
2025-05-12	$13.76	$13.81	$13.56	$13.81	$13.81	36,465
2025-05-09	$13.57	$13.60	$13.56	$13.56	$13.56	40,161
2025-05-08	$13.40	$13.40	$13.28	$13.28	$13.28	27,025
2025-05-07	$13.46	$13.47	$13.35	$13.36	$13.36	78,042
2025-05-06	$13.36	$13.48	$13.36	$13.46	$13.46	34,232
2025-05-05	$13.39	$13.41	$13.28	$13.40	$13.40	16,856
2025-05-02	$13.38	$13.41	$13.30	$13.34	$13.34	10,045
2025-05-01	$13.32	$13.57	$13.17	$13.25	$13.25	58,396
2025-04-30	$13.00	$13.31	$13.00	$13.25	$13.25	59,075
2025-04-29	$13.16	$13.16	$13.02	$13.12	$13.12	24,314
2025-04-28	$13.14	$13.15	$12.95	$13.00	$13.00	29,819
2025-04-25	$12.88	$13.27	$12.86	$13.20	$13.20	126,421
2025-04-24	$12.53	$12.69	$12.53	$12.65	$12.65	22,869
2025-04-23	$13.01	$13.11	$12.73	$13.02	$13.02	36,552
2025-04-22	$12.59	$12.85	$12.58	$12.70	$12.70	69,909
2025-04-21	$12.36	$12.93	$12.36	$12.62	$12.62	27,151
2025-04-17	$12.57	$12.61	$12.45	$12.57	$12.57	65,089
2025-04-16	$12.65	$12.76	$12.59	$12.64	$12.64	26,365
2025-04-15	$12.79	$12.87	$12.56	$12.80	$12.80	38,776
2025-04-14	$12.68	$12.89	$12.66	$12.78	$12.78	54,371
2025-04-11	$12.19	$12.57	$12.19	$12.56	$12.56	69,779
2025-04-10	$12.01	$12.12	$11.77	$11.98	$11.98	145,039
2025-04-09	$11.71	$12.48	$11.57	$12.47	$12.47	176,619
2025-04-08	$11.95	$12.00	$11.54	$11.70	$11.70	123,549
2025-04-07	$11.76	$12.48	$11.76	$11.91	$11.91	103,308
2025-04-04	$12.11	$12.17	$11.93	$11.95	$11.95	61,218
2025-04-03	$12.78	$12.92	$12.72	$12.88	$12.88	28,056
2025-04-02	$12.64	$12.86	$12.63	$12.82	$12.82	17,739
2025-04-01	$12.69	$12.72	$12.61	$12.67	$12.67	35,860
2025-03-31	$12.76	$12.96	$12.75	$12.94	$12.94	21,101
2025-03-28	$13.35	$13.41	$13.30	$13.30	$13.30	14,305
2025-03-27	$13.42	$13.46	$13.38	$13.41	$13.41	14,733
2025-03-26	$13.37	$13.48	$13.26	$13.42	$13.42	12,185
2025-03-25	$13.58	$13.61	$13.50	$13.53	$13.53	14,967
2025-03-24	$13.68	$13.74	$13.57	$13.66	$13.66	21,024
2025-03-21	$13.70	$13.93	$13.66	$13.73	$13.73	20,233
2025-03-20	$13.84	$13.89	$13.75	$13.77	$13.77	13,304
2025-03-19	$14.21	$14.32	$14.09	$14.21	$14.21	11,922
2025-03-18	$14.25	$14.50	$14.25	$14.45	$14.45	430,786
2025-03-17	$14.03	$14.19	$14.02	$14.18	$14.18	10,754
2025-03-14	$13.94	$14.03	$13.94	$14.03	$14.03	20,661
2025-03-13	$13.89	$13.94	$13.72	$13.74	$13.74	16,134
2025-03-12	$14.04	$14.49	$13.95	$14.26	$14.26	26,297
2025-03-11	$14.10	$14.14	$13.99	$14.04	$14.04	13,648
2025-03-10	$14.08	$14.13	$13.97	$14.07	$14.07	21,528
2025-03-07	$14.44	$14.58	$14.29	$14.47	$14.47	13,152
2025-03-06	$14.53	$14.82	$14.53	$14.54	$14.54	34,343
2025-03-05	$14.15	$14.28	$14.07	$14.20	$14.20	48,990
2025-03-04	$13.12	$13.35	$12.99	$13.10	$13.10	227,851
2025-03-03	$13.57	$13.73	$13.34	$13.34	$13.34	341,918
2025-02-28	$13.22	$13.24	$13.08	$13.17	$13.17	32,611
2025-02-27	$13.17	$13.23	$13.11	$13.13	$13.13	18,334
2025-02-26	$13.51	$13.66	$13.47	$13.51	$13.51	33,580
2025-02-25	$13.29	$13.35	$13.22	$13.33	$13.33	30,403
2025-02-24	$13.25	$13.43	$13.25	$13.37	$13.37	45,299
2025-02-21	$13.27	$13.30	$13.20	$13.25	$13.25	54,404
2025-02-20	$13.19	$13.29	$13.15	$13.21	$13.21	33,575
2025-02-19	$13.05	$13.08	$12.97	$12.99	$12.99	39,805
2025-02-18	$13.41	$13.64	$13.41	$13.54	$13.54	55,818
2025-02-14	$13.48	$13.62	$13.41	$13.44	$13.44	27,102
2025-02-13	$13.43	$13.50	$13.38	$13.45	$13.45	33,496
2025-02-12	$12.86	$13.05	$12.86	$13.04	$13.04	62,544
2025-02-11	$12.73	$12.93	$12.67	$12.83	$12.83	37,286
2025-02-10	$12.70	$12.75	$12.69	$12.71	$12.71	32,830
2025-02-07	$12.90	$12.92	$12.63	$12.64	$12.64	26,608
2025-02-06	$12.75	$12.94	$12.75	$12.91	$12.91	637,000
2025-02-05	$12.57	$12.64	$12.56	$12.63	$12.63	44,498
2025-02-04	$12.51	$12.62	$12.51	$12.62	$12.62	30,770
2025-02-03	$12.14	$12.35	$12.13	$12.29	$12.29	34,524
2025-01-31	$12.63	$12.65	$12.49	$12.50	$12.50	30,117
2025-01-30	$12.71	$12.92	$12.71	$12.78	$12.78	41,460
2025-01-29	$12.43	$12.58	$12.39	$12.39	$12.39	18,856
2025-01-28	$12.50	$12.54	$12.43	$12.53	$12.53	87,318
2025-01-27	$12.46	$12.76	$12.41	$12.60	$12.60	94,011
2025-01-24	$12.05	$12.19	$12.03	$12.08	$12.08	47,640
2025-01-23	$11.82	$11.96	$11.82	$11.92	$11.92	50,184
2025-01-22	$11.50	$11.63	$11.49	$11.59	$11.59	124,965
2025-01-21	$11.64	$11.79	$11.57	$11.69	$11.69	183,466
2025-01-17	$11.53	$11.56	$11.47	$11.48	$11.48	227,480
2025-01-16	$11.43	$11.64	$11.42	$11.48	$11.48	129,741
2025-01-15	$11.63	$11.66	$11.53	$11.58	$11.58	69,086
2025-01-14	$11.21	$11.23	$11.09	$11.13	$11.13	325,532
2025-01-13	$11.26	$11.41	$11.19	$11.34	$11.34	334,459
2025-01-10	$11.59	$11.62	$11.43	$11.49	$11.49	304,132
2025-01-08	$11.78	$11.84	$11.66	$11.73	$11.73	72,775
2025-01-07	$12.13	$12.14	$11.94	$12.08	$12.08	242,047
2025-01-06	$12.04	$12.15	$12.03	$12.06	$12.06	150,963
2025-01-03	$11.90	$11.90	$11.81	$11.83	$11.83	85,389
2025-01-02	$11.98	$11.99	$11.86	$11.96	$11.96	130,490
2024-12-31	$11.99	$12.02	$11.90	$11.96	$11.96	71,179
2024-12-30	$12.06	$12.14	$11.91	$12.03	$12.03	141,157
2024-12-27	$12.10	$12.21	$12.10	$12.18	$12.18	93,532
2024-12-26	$11.83	$12.06	$11.83	$11.99	$11.99	103,347
2024-12-24	$11.58	$12.27	$11.58	$12.03	$12.03	98,001
2024-12-23	$11.90	$11.95	$11.88	$11.93	$11.93	142,400
2024-12-20	$11.79	$11.94	$11.76	$11.88	$11.88	167,540
2024-12-19	$11.82	$11.86	$11.74	$11.79	$11.79	113,870
2024-12-18	$12.12	$12.12	$11.78	$11.78	$11.78	103,649
2024-12-17	$12.35	$12.36	$12.12	$12.15	$12.15	164,378
2024-12-16	$12.62	$12.69	$12.55	$12.69	$12.69	144,927
2024-12-13	$12.85	$13.04	$12.74	$13.03	$13.03	90,421
2024-12-12	$12.83	$12.91	$12.80	$12.85	$12.85	62,497
2024-12-11	$13.04	$13.11	$12.92	$12.99	$12.99	82,180
2024-12-10	$12.92	$13.06	$12.87	$13.00	$13.00	91,506
2024-12-09	$13.17	$13.17	$13.07	$13.07	$13.07	68,306
2024-12-06	$12.92	$12.95	$12.86	$12.87	$12.87	94,646
2024-12-05	$12.78	$12.82	$12.73	$12.78	$12.78	107,462
2024-12-04	$12.75	$12.75	$12.63	$12.67	$12.67	111,533
2024-12-03	$12.80	$12.81	$12.74	$12.75	$12.75	153,972
2024-12-02	$12.80	$12.84	$12.74	$12.83	$12.83	122,360
2024-11-29	$12.80	$12.90	$12.80	$12.87	$12.87	96,974
2024-11-27	$12.98	$13.11	$12.97	$13.07	$13.07	57,680
2024-11-26	$12.73	$12.77	$12.66	$12.68	$12.68	101,637
2024-11-25	$12.81	$12.90	$12.78	$12.83	$12.83	131,791
2024-11-22	$12.51	$12.61	$12.50	$12.59	$12.59	89,855
2024-11-21	$12.30	$12.38	$12.10	$12.11	$12.11	117,034
2024-11-20	$12.48	$12.53	$12.44	$12.49	$12.49	76,023
2024-11-19	$12.22	$12.35	$12.17	$12.30	$12.30	171,505
2024-11-18	$12.56	$12.63	$12.45	$12.48	$12.48	932,109
2024-11-15	$12.66	$12.66	$12.47	$12.48	$12.48	525,828
2024-11-14	$12.25	$12.30	$12.10	$12.10	$12.10	197,127
2024-11-13	$12.10	$12.23	$12.09	$12.14	$12.14	539,303
2024-11-12	$12.09	$12.15	$11.79	$11.79	$11.79	118,016
2024-11-11	$13.07	$13.14	$13.02	$13.08	$13.08	159,436
2024-11-08	$13.09	$13.09	$13.01	$13.07	$13.07	46,858
2024-11-07	$13.27	$13.30	$13.07	$13.19	$13.19	58,544
2024-11-06	$12.94	$12.94	$12.80	$12.86	$12.86	13,079
2024-11-05	$13.12	$13.26	$13.11	$13.18	$13.18	62,696
2024-11-04	$13.15	$13.16	$13.08	$13.08	$13.08	64,642
2024-11-01	$13.01	$13.14	$13.01	$13.05	$13.05	30,406
2024-10-31	$12.97	$12.99	$12.90	$12.95	$12.95	94,300
2024-10-30	$13.00	$13.06	$12.90	$12.90	$12.90	35,185
2024-10-29	$12.97	$13.03	$12.89	$12.93	$12.93	35,619
2024-10-28	$13.27	$13.29	$13.18	$13.20	$13.20	73,154
2024-10-25	$13.23	$13.30	$13.19	$13.20	$13.20	33,659
2024-10-24	$13.31	$13.31	$13.13	$13.25	$13.25	31,318
2024-10-23	$13.23	$13.28	$13.17	$13.20	$13.20	26,591
2024-10-22	$13.47	$13.48	$13.34	$13.37	$13.37	31,907
2024-10-21	$13.85	$13.85	$13.62	$13.64	$13.64	56,119
2024-10-18	$13.97	$13.97	$13.88	$13.92	$13.92	21,635
2024-10-17	$13.84	$13.85	$13.74	$13.74	$13.74	36,092
2024-10-16	$13.90	$13.92	$13.79	$13.80	$13.80	34,360
2024-10-15	$14.18	$14.18	$13.99	$14.01	$14.01	21,005
2024-10-14	$14.10	$14.18	$14.04	$14.12	$14.12	43,422
2024-10-11	$14.19	$14.21	$14.18	$14.21	$14.21	39,583
2024-10-10	$14.12	$14.19	$14.12	$14.18	$14.18	11,040
2024-10-09	$14.15	$14.16	$14.12	$14.15	$14.15	7,262
2024-10-08	$14.22	$14.22	$14.08	$14.14	$14.14	17,721
2024-10-07	$14.47	$14.47	$14.35	$14.38	$14.38	24,082
2024-10-04	$14.42	$14.58	$14.42	$14.57	$14.57	10,306
2024-10-03	$14.52	$14.59	$14.50	$14.55	$14.55	10,042
2024-10-02	$14.59	$14.67	$14.59	$14.66	$14.66	13,214
2024-10-01	$14.87	$14.87	$14.78	$14.84	$14.84	11,201
2024-09-30	$14.90	$14.93	$14.81	$14.89	$14.89	5,910
2024-09-27	$15.06	$15.07	$15.02	$15.05	$15.05	9,724
2024-09-26	$14.14	$14.14	$13.98	$14.11	$14.11	20,100
2024-09-25	$13.76	$13.76	$13.59	$13.59	$13.59	11,598
2024-09-24	$13.88	$13.88	$13.75	$13.80	$13.80	21,746
2024-09-23	$13.75	$13.75	$13.64	$13.68	$13.68	25,005
2024-09-20	$13.78	$13.80	$13.65	$13.70	$13.70	26,088
2024-09-19	$14.51	$14.55	$14.45	$14.50	$14.50	5,930
2024-09-18	$14.21	$14.21	$14.13	$14.13	$14.13	10,521
2024-09-17	$14.26	$14.35	$14.25	$14.29	$14.29	9,090
2024-09-16	$14.16	$14.18	$14.08	$14.14	$14.14	11,633
2024-09-13	$14.33	$14.33	$14.28	$14.32	$14.32	7,375
2024-09-12	$13.99	$14.22	$13.99	$14.21	$14.21	14,759
2024-09-11	$14.11	$14.12	$13.91	$14.06	$14.06	19,367
2024-09-10	$14.12	$14.15	$14.06	$14.10	$14.10	37,589
2024-09-09	$14.34	$14.38	$14.27	$14.33	$14.33	17,931
2024-09-06	$14.26	$14.33	$14.16	$14.32	$14.32	200,922
2024-09-05	$14.58	$14.58	$14.43	$14.48	$14.48	27,405
2024-09-04	$14.71	$14.77	$14.69	$14.73	$14.73	12,040
2024-09-03	$14.97	$14.97	$14.69	$14.73	$14.73	36,991
2024-08-30	$14.89	$14.90	$14.78	$14.83	$14.83	9,336
2024-08-29	$14.87	$14.87	$14.75	$14.76	$14.76	17,284
2024-08-28	$14.95	$14.95	$14.88	$14.92	$14.92	8,312
2024-08-27	$14.81	$14.82	$14.75	$14.76	$14.76	10,192
2024-08-26	$14.49	$14.57	$14.47	$14.48	$14.48	7,928
2024-08-23	$14.31	$14.55	$14.31	$14.51	$14.51	9,527
2024-08-22	$14.32	$14.32	$14.16	$14.18	$14.18	12,006
2024-08-21	$14.34	$14.50	$14.31	$14.45	$14.45	13,928
2024-08-20	$14.19	$14.25	$14.18	$14.23	$14.23	100,764
2024-08-19	$14.05	$14.20	$14.05	$14.20	$14.20	18,753
2024-08-16	$13.86	$13.90	$13.82	$13.88	$13.88	37,263
2024-08-15	$13.92	$13.96	$13.85	$13.87	$13.87	28,491
2024-08-14	$13.77	$13.89	$13.70	$13.88	$13.88	46,357
2024-08-13	$14.00	$14.09	$13.96	$14.06	$14.06	51,824
2024-08-12	$13.96	$14.00	$13.03	$13.03	$13.03	65,117
2024-08-09	$13.90	$13.91	$13.82	$13.87	$13.87	34,438
2024-08-08	$13.84	$13.88	$13.77	$13.87	$13.87	74,622
2024-08-07	$14.23	$14.37	$14.12	$14.12	$14.12	1,621,406
2024-08-06	$13.85	$14.02	$13.81	$14.02	$14.02	385,170
2024-08-05	$14.18	$14.22	$14.12	$14.15	$14.15	29,649
2024-08-02	$14.32	$14.38	$14.25	$14.34	$14.34	21,015
2024-08-01	$14.17	$14.17	$13.95	$13.98	$13.98	68,410
2024-07-31	$14.23	$14.31	$14.22	$14.30	$14.30	135,497
2024-07-30	$14.19	$14.25	$14.19	$14.21	$14.21	81,213
2024-07-29	$14.19	$14.27	$14.18	$14.23	$14.23	54,699
2024-07-26	$14.17	$14.31	$14.17	$14.30	$14.30	417,312
2024-07-25	$13.96	$14.12	$13.96	$14.10	$14.10	76,615
2024-07-24	$14.13	$14.18	$14.06	$14.08	$14.08	11,377
2024-07-23	$14.17	$14.17	$14.09	$14.09	$14.09	14,003
2024-07-22	$14.23	$14.25	$14.18	$14.25	$14.25	12,984
2024-07-19	$14.05	$14.09	$13.99	$14.04	$14.04	19,485
2024-07-18	$14.32	$14.32	$14.22	$14.27	$14.27	13,680
2024-07-17	$14.02	$14.16	$14.02	$14.13	$14.13	11,536
2024-07-16	$13.74	$13.87	$13.74	$13.85	$13.85	14,824
2024-07-15	$13.76	$13.80	$13.69	$13.76	$13.76	56,665
2024-07-12	$13.79	$13.90	$13.79	$13.89	$13.89	20,281
2024-07-11	$13.71	$13.76	$13.69	$13.70	$13.70	33,922
2024-07-10	$13.66	$13.72	$13.66	$13.70	$13.70	25,722
2024-07-09	$13.63	$13.68	$13.57	$13.65	$13.65	35,912
2024-07-08	$13.81	$13.81	$13.66	$13.70	$13.70	37,261
2024-07-05	$13.82	$13.89	$13.77	$13.82	$13.82	58,243
2024-07-03	$13.78	$13.81	$13.71	$13.72	$13.72	15,220
2024-07-02	$13.60	$13.60	$13.49	$13.53	$13.53	77,971
2024-07-01	$13.67	$13.68	$13.48	$13.51	$13.51	42,715
2024-06-28	$13.51	$13.53	$13.43	$13.43	$13.43	77,667
2024-06-27	$13.57	$13.63	$13.53	$13.53	$13.53	25,324
2024-06-26	$13.53	$13.66	$13.53	$13.63	$13.63	27,573
2024-06-25	$13.85	$13.88	$13.81	$13.85	$13.85	41,604
2024-06-24	$13.93	$14.09	$13.93	$14.00	$14.00	44,952
2024-06-21	$13.66	$13.72	$13.66	$13.67	$13.67	36,160
2024-06-20	$13.78	$13.79	$13.71	$13.73	$13.73	38,401
2024-06-18	$13.91	$13.97	$13.89	$13.92	$13.92	60,751
2024-06-17	$13.83	$13.89	$13.79	$13.84	$13.84	48,137
2024-06-14	$13.69	$13.87	$13.67	$13.83	$13.83	28,037
2024-06-13	$14.13	$14.13	$13.97	$14.01	$14.01	54,025
2024-06-12	$14.36	$14.46	$14.31	$14.32	$14.32	21,954
2024-06-11	$14.07	$14.14	$13.98	$14.11	$14.11	27,922
2024-06-10	$13.85	$13.98	$13.85	$13.98	$13.98	20,795
2024-06-07	$13.98	$14.08	$13.98	$14.00	$14.00	5,754
2024-06-06	$14.07	$14.07	$14.00	$14.01	$14.01	19,395
2024-06-05	$14.23	$14.23	$14.01	$14.06	$14.06	59,832
2024-06-04	$14.02	$14.06	$13.96	$13.97	$13.97	43,889
2024-06-03	$14.11	$14.15	$14.00	$14.09	$14.09	25,133
2024-05-31	$14.29	$14.31	$14.18	$14.30	$14.30	44,037
2024-05-30	$14.04	$14.15	$14.04	$14.06	$14.06	42,881
2024-05-29	$13.95	$14.00	$13.84	$13.90	$13.90	99,589
2024-05-28	$14.10	$14.20	$14.06	$14.12	$14.12	25,334
2024-05-24	$14.02	$14.16	$13.98	$14.03	$14.03	37,841
2024-05-23	$14.25	$14.58	$13.93	$13.94	$13.94	48,199
2024-05-22	$14.68	$14.73	$14.57	$14.59	$14.59	33,085
2024-05-21	$14.87	$15.05	$14.86	$14.97	$14.97	18,946
2024-05-20	$15.05	$15.07	$14.97	$14.98	$14.98	15,563
2024-05-17	$15.04	$15.13	$15.04	$15.09	$15.09	11,381
2024-05-16	$15.18	$15.21	$15.06	$15.10	$15.10	10,374
2024-05-15	$15.35	$15.51	$15.35	$15.42	$15.42	13,774
2024-05-14	$15.32	$15.47	$15.30	$15.46	$15.46	7,278
2024-05-13	$16.78	$16.79	$16.72	$16.75	$16.75	3,898
2024-05-10	$16.69	$16.79	$16.67	$16.70	$16.70	11,155
2024-05-09	$16.63	$16.71	$16.63	$16.71	$16.71	5,582
2024-05-08	$16.49	$16.49	$16.44	$16.46	$16.46	4,356
2024-05-07	$16.38	$16.43	$16.34	$16.34	$16.34	12,547
2024-05-06	$16.38	$16.38	$16.27	$16.31	$16.31	10,399
2024-05-03	$16.28	$16.28	$16.16	$16.20	$16.20	6,014
2024-05-02	$15.95	$16.09	$15.95	$16.06	$16.06	9,872
2024-05-01	$15.82	$16.08	$15.82	$15.86	$15.86	10,732
2024-04-30	$16.00	$16.05	$15.88	$15.88	$15.88	12,924
2024-04-29	$16.08	$16.11	$16.05	$16.07	$16.07	12,057
2024-04-26	$15.95	$16.03	$15.87	$15.98	$15.98	6,526
2024-04-25	$16.00	$16.20	$16.00	$16.16	$16.16	12,481
2024-04-24	$16.24	$16.24	$16.14	$16.21	$16.21	10,463
2024-04-23	$15.97	$16.14	$15.95	$16.13	$16.13	8,564
2024-04-22	$15.82	$15.95	$15.78	$15.88	$15.88	11,129
2024-04-19	$15.88	$15.89	$15.77	$15.77	$15.77	8,116
2024-04-18	$15.95	$16.13	$15.94	$15.97	$15.97	8,170
2024-04-17	$15.97	$16.25	$15.91	$15.91	$15.91	23,649
2024-04-16	$15.98	$16.03	$15.93	$15.93	$15.93	70,604
2024-04-15	$16.12	$16.12	$15.95	$16.00	$16.00	65,978
2024-04-12	$16.34	$16.34	$16.15	$16.17	$16.17	61,844
2024-04-11	$16.46	$16.52	$16.29	$16.50	$16.50	12,095
2024-04-10	$16.29	$16.34	$16.28	$16.31	$16.31	28,576
2024-04-09	$16.33	$16.41	$16.33	$16.37	$16.37	10,935
2024-04-08	$16.49	$16.49	$16.34	$16.37	$16.37	10,935
2024-04-05	$16.42	$16.54	$16.42	$16.47	$16.47	7,410
2024-04-04	$16.68	$16.73	$16.47	$16.61	$16.61	14,767
2024-04-03	$16.55	$16.71	$16.55	$16.60	$16.60	27,663
2024-04-02	$16.60	$16.62	$16.56	$16.60	$16.60	27,663
2024-04-01	$16.63	$16.82	$16.63	$16.80	$16.80	20,768
2024-03-28	$16.89	$16.89	$16.79	$16.81	$16.81	10,011
2024-03-27	$16.96	$17.06	$16.96	$17.06	$17.06	4,743
2024-03-26	$16.89	$16.92	$16.85	$16.85	$16.85	13,533
2024-03-25	$16.93	$16.93	$16.85	$16.87	$16.87	18,233
2024-03-22	$17.07	$17.09	$17.01	$17.06	$17.06	5,373
2024-03-21	$17.29	$17.32	$17.25	$17.28	$17.28	12,421
2024-03-20	$17.07	$17.39	$17.06	$17.33	$17.33	4,708
2024-03-19	$17.05	$17.10	$17.04	$17.06	$17.06	5,524
2024-03-18	$16.95	$17.00	$16.90	$16.92	$16.92	3,626
2024-03-15	$17.13	$17.16	$17.01	$17.09	$17.09	10,239
2024-03-14	$17.10	$17.19	$17.02	$17.08	$17.08	4,092
2024-03-13	$17.15	$17.28	$17.13	$17.28	$17.28	22,580
2024-03-12	$17.00	$17.32	$17.00	$17.05	$17.05	5,972
2024-03-11	$17.05	$17.06	$16.98	$17.05	$17.05	5,972
2024-03-08	$17.37	$17.54	$17.31	$17.51	$17.51	6,314
2024-03-07	$17.74	$17.94	$17.29	$17.56	$17.56	13,139
2024-03-06	$18.66	$18.72	$18.58	$18.63	$18.63	3,207
2024-03-05	$18.42	$18.47	$18.29	$18.29	$18.29	4,845
2024-03-04	$18.29	$18.44	$18.29	$18.44	$18.44	5,994
2024-03-01	$18.52	$18.70	$18.44	$18.66	$18.66	136,037
2024-02-29	$18.27	$18.27	$18.15	$18.22	$18.22	4,665
2024-02-28	$18.05	$18.14	$18.05	$18.07	$18.07	4,454
2024-02-27	$18.04	$18.11	$18.03	$18.09	$18.09	16,830
2024-02-26	$18.05	$18.06	$17.96	$18.00	$18.00	4,616
2024-02-23	$18.16	$18.19	$18.12	$18.18	$18.18	4,496
2024-02-22	$17.90	$18.00	$17.90	$18.00	$18.00	19,325
2024-02-21	$17.54	$17.60	$17.51	$17.59	$17.59	8,150
2024-02-20	$17.44	$17.61	$17.44	$17.57	$17.57	6,192
2024-02-16	$17.19	$17.28	$17.17	$17.21	$17.21	5,371
2024-02-15	$17.14	$17.18	$17.02	$17.11	$17.11	6,959
2024-02-14	$16.88	$17.01	$16.88	$16.98	$16.98	7,554
2024-02-13	$16.66	$16.81	$16.66	$16.71	$16.71	8,216
2024-02-12	$17.13	$17.13	$17.08	$17.10	$17.10	3,582
2024-02-09	$17.02	$17.06	$16.97	$17.01	$17.01	11,230
2024-02-08	$17.40	$17.42	$17.33	$17.36	$17.36	7,437
2024-02-07	$17.32	$17.39	$17.31	$17.36	$17.36	5,807
2024-02-06	$17.09	$17.29	$17.09	$17.24	$17.24	7,748
2024-02-05	$17.26	$17.31	$17.26	$17.31	$17.31	12,190
2024-02-02	$17.53	$17.53	$17.45	$17.51	$17.51	5,429
2024-02-01	$17.48	$17.67	$17.46	$17.67	$17.67	5,029
2024-01-31	$17.89	$17.89	$17.66	$17.68	$17.68	4,806
2024-01-30	$17.59	$17.69	$17.57	$17.66	$17.66	8,400
2024-01-29	$17.39	$17.58	$17.36	$17.53	$17.53	15,758
2024-01-26	$17.40	$17.40	$17.35	$17.38	$17.38	3,712
2024-01-25	$17.06	$17.13	$17.02	$17.13	$17.13	12,295
2024-01-24	$17.23	$17.36	$17.23	$17.25	$17.25	7,411
2024-01-23	$17.30	$17.36	$17.17	$17.20	$17.20	6,724
2024-01-22	$17.53	$17.64	$17.53	$17.57	$17.57	6,519
2024-01-19	$17.52	$17.53	$17.48	$17.50	$17.50	6,415
2024-01-18	$17.48	$17.61	$17.48	$17.61	$17.61	8,659
2024-01-17	$17.31	$17.39	$17.30	$17.39	$17.39	8,689
2024-01-16	$17.57	$17.68	$17.57	$17.59	$17.59	9,931
2024-01-12	$18.00	$18.02	$17.91	$17.99	$17.99	5,059
2024-01-11	$17.81	$17.85	$17.69	$17.81	$17.81	4,473
2024-01-10	$17.97	$18.01	$17.94	$17.95	$17.95	6,537
2024-01-09	$18.00	$18.03	$17.94	$17.94	$17.94	4,289
2024-01-08	$17.99	$18.10	$17.99	$18.10	$18.10	3,546
2024-01-05	$17.81	$17.96	$17.80	$17.90	$17.90	4,151
2024-01-04	$17.98	$17.98	$17.93	$17.93	$17.93	5,706
2024-01-03	$17.83	$17.92	$17.80	$17.86	$17.86	5,528
2024-01-02	$18.12	$18.15	$18.05	$18.05	$18.05	11,741
2023-12-29	$18.28	$18.32	$18.27	$18.32	$18.32	2,804
2023-12-28	$18.32	$18.35	$18.30	$18.30	$18.30	3,856
2023-12-27	$18.36	$18.37	$18.33	$18.37	$18.37	4,949
2023-12-26	$18.30	$18.33	$18.17	$18.20	$18.20	5,140
2023-12-22	$18.20	$18.20	$18.10	$18.12	$18.12	20,817
2023-12-21	$18.01	$18.13	$18.00	$18.11	$18.11	11,537
2023-12-20	$17.80	$17.90	$17.68	$17.68	$17.68	9,637
2023-12-19	$17.88	$17.98	$17.88	$17.97	$17.97	12,648
2023-12-18	$17.69	$17.73	$17.69	$17.73	$17.73	17,778
2023-12-15	$17.51	$17.63	$17.51	$17.55	$17.55	5,192
2023-12-14	$17.82	$17.86	$17.74	$17.79	$17.79	8,664
2023-12-13	$17.38	$17.55	$17.22	$17.55	$17.55	23,463
2023-12-12	$17.16	$17.19	$17.14	$17.19	$17.19	29,142
2023-12-11	$17.02	$17.16	$17.01	$17.16	$17.16	16,489
2023-12-08	$16.97	$17.07	$16.96	$17.03	$17.03	9,529
2023-12-07	$16.90	$17.06	$16.90	$17.02	$17.02	8,943
2023-12-06	$17.01	$17.09	$16.99	$17.01	$17.01	5,005
2023-12-05	$16.75	$16.87	$16.75	$16.83	$16.83	10,828
2023-12-04	$16.90	$16.90	$16.82	$16.88	$16.88	6,636
2023-12-01	$17.01	$17.14	$17.01	$17.09	$17.09	17,154
2023-11-30	$17.17	$17.35	$17.17	$17.21	$17.21	79,335
2023-11-29	$16.87	$16.96	$16.87	$16.89	$16.89	57,359
2023-11-28	$16.78	$16.82	$16.74	$16.75	$16.75	7,478
2023-11-27	$16.84	$16.85	$16.79	$16.82	$16.82	5,920
2023-11-24	$17.00	$17.00	$17.00	$17.00	$17.00	1,847
2023-11-22	$16.67	$16.77	$16.67	$16.74	$16.74	4,625
2023-11-21	$16.74	$16.74	$16.66	$16.68	$16.68	13,687
2023-11-20	$16.71	$16.78	$16.69	$16.75	$16.75	5,180
2023-11-17	$16.53	$16.59	$16.53	$16.58	$16.58	12,132
2023-11-16	$16.44	$16.48	$16.40	$16.41	$16.41	43,225
2023-11-15	$16.39	$16.44	$16.28	$16.28	$16.28	219,048
2023-11-14	$16.09	$16.30	$16.09	$16.22	$16.22	479,379
2023-11-13	$15.47	$15.65	$15.45	$15.60	$15.60	11,766
2023-11-10	$15.24	$15.36	$15.24	$15.36	$15.36	8,136
2023-11-09	$15.34	$15.34	$15.14	$15.17	$15.17	14,535
2023-11-08	$15.05	$15.12	$15.02	$15.05	$15.05	17,058
2023-11-07	$14.93	$14.96	$14.90	$14.95	$14.95	31,961
2023-11-06	$15.00	$15.04	$14.96	$14.99	$14.99	23,928
2023-11-03	$15.30	$15.30	$15.18	$15.26	$15.26	16,298
2023-11-02	$15.19	$15.29	$15.13	$15.25	$15.25	10,846
2023-11-01	$14.83	$14.97	$14.83	$14.94	$14.94	10,236
2023-10-31	$14.75	$14.83	$14.70	$14.80	$14.80	149,533
2023-10-30	$14.59	$14.74	$14.57	$14.70	$14.70	46,092
2023-10-27	$14.51	$14.62	$14.43	$14.46	$14.46	44,073
2023-10-26	$14.44	$14.44	$14.31	$14.34	$14.34	165,763
2023-10-25	$14.29	$14.42	$14.26	$14.27	$14.27	194,471
2023-10-24	$14.44	$14.48	$14.40	$14.43	$14.43	50,257
2023-10-23	$14.35	$14.51	$14.35	$14.42	$14.42	20,643
2023-10-20	$14.38	$14.41	$14.33	$14.33	$14.33	24,274
2023-10-19	$14.40	$14.44	$14.21	$14.21	$14.21	23,565
2023-10-18	$14.47	$14.52	$14.40	$14.41	$14.41	19,141
2023-10-17	$14.56	$14.60	$14.46	$14.52	$14.52	25,807
2023-10-16	$14.98	$15.07	$14.98	$15.06	$15.06	14,630
2023-10-13	$15.09	$15.09	$14.89	$14.96	$14.96	36,506
2023-10-12	$15.12	$15.14	$14.97	$14.99	$14.99	70,986
2023-10-11	$15.19	$15.20	$15.12	$15.17	$15.17	17,036
2023-10-10	$15.18	$15.29	$15.18	$15.23	$15.23	30,825
2023-10-09	$15.00	$15.15	$15.00	$15.12	$15.12	23,937
2023-10-06	$15.00	$15.30	$14.97	$15.24	$15.24	68,961
2023-10-05	$15.06	$15.07	$14.92	$14.92	$14.92	389,694
2023-10-04	$14.93	$14.95	$14.80	$14.95	$14.95	27,765
2023-10-03	$15.11	$15.15	$14.99	$15.05	$15.05	16,524
2023-10-02	$15.36	$15.36	$15.16	$15.20	$15.20	18,012
2023-09-29	$15.62	$15.62	$15.42	$15.43	$15.43	10,313
2023-09-28	$15.30	$15.45	$15.30	$15.41	$15.41	19,811
2023-09-27	$15.30	$15.34	$15.19	$15.27	$15.27	39,948
2023-09-26	$15.51	$15.52	$15.39	$15.42	$15.42	11,060
2023-09-25	$15.44	$15.62	$15.44	$15.61	$15.61	20,923
2023-09-22	$15.90	$15.93	$15.72	$15.74	$15.74	10,285
2023-09-21	$16.19	$16.21	$16.11	$16.21	$16.21	7,603
2023-09-20	$16.60	$16.65	$16.40	$16.40	$16.40	13,212
2023-09-19	$16.24	$16.36	$16.24	$16.36	$16.36	11,469
2023-09-18	$16.16	$16.35	$16.16	$16.25	$16.25	9,687
2023-09-15	$16.34	$16.36	$16.28	$16.31	$16.31	12,503
2023-09-14	$15.98	$16.07	$15.98	$16.04	$16.04	8,056
2023-09-13	$15.97	$15.97	$15.84	$15.87	$15.87	6,815
2023-09-12	$15.89	$16.01	$15.89	$15.96	$15.96	18,527
2023-09-11	$16.09	$16.14	$16.05	$16.14	$16.14	18,854
2023-09-08	$15.90	$15.94	$15.80	$15.83	$15.83	7,732
2023-09-07	$15.75	$15.75	$15.61	$15.74	$15.74	25,219
2023-09-06	$16.03	$16.12	$15.99	$16.04	$16.04	12,638
2023-09-05	$16.18	$16.18	$16.00	$16.04	$16.04	11,032
2023-09-01	$16.21	$16.21	$16.08	$16.09	$16.09	9,135
2023-08-31	$16.22	$16.25	$16.13	$16.15	$16.15	9,569
2023-08-30	$16.08	$16.18	$16.08	$16.13	$16.13	9,140
2023-08-29	$15.69	$15.94	$15.69	$15.94	$15.94	16,868
2023-08-28	$15.74	$15.75	$15.66	$15.72	$15.72	12,164
2023-08-25	$15.58	$15.67	$15.49	$15.58	$15.58	20,844
2023-08-24	$15.58	$15.61	$15.49	$15.55	$15.55	12,466
2023-08-23	$15.58	$15.67	$15.58	$15.65	$15.65	8,400
2023-08-22	$15.70	$15.70	$15.58	$15.61	$15.61	26,018
2023-08-21	$15.70	$15.73	$15.58	$15.72	$15.72	26,319
2023-08-18	$15.48	$15.56	$15.48	$15.53	$15.53	17,487
2023-08-17	$15.65	$15.65	$15.44	$15.48	$15.48	12,596
2023-08-16	$15.65	$15.72	$15.56	$15.59	$15.59	10,397
2023-08-15	$15.73	$15.73	$15.48	$15.49	$15.49	12,214
2023-08-14	$15.47	$15.51	$15.46	$15.50	$15.50	12,057
2023-08-11	$15.54	$15.54	$15.43	$15.47	$15.47	8,160
2023-08-10	$15.50	$15.59	$15.37	$15.43	$15.43	8,804
2023-08-09	$15.31	$15.33	$15.24	$15.33	$15.33	9,280
2023-08-08	$14.91	$14.99	$14.87	$14.95	$14.95	36,483
2023-08-07	$14.90	$15.01	$14.90	$14.97	$14.97	10,304
2023-08-04	$14.70	$14.86	$14.69	$14.71	$14.71	16,651
2023-08-03	$14.75	$14.88	$14.73	$14.80	$14.80	14,886
2023-08-02	$15.01	$15.01	$14.93	$14.97	$14.97	5,783
2023-08-01	$15.39	$15.39	$15.31	$15.33	$15.33	7,124
2023-07-31	$15.50	$15.57	$15.42	$15.45	$15.45	16,944
2023-07-28	$15.54	$15.70	$15.50	$15.53	$15.53	17,470
2023-07-27	$15.43	$15.46	$15.26	$15.34	$15.34	11,146
2023-07-26	$15.21	$15.33	$15.20	$15.25	$15.25	5,993
2023-07-25	$15.19	$15.24	$15.16	$15.20	$15.20	17,025
2023-07-24	$15.23	$15.23	$15.17	$15.20	$15.20	10,496
2023-07-21	$15.13	$15.21	$15.13	$15.21	$15.21	8,578
2023-07-20	$15.23	$15.28	$15.16	$15.17	$15.17	12,847
2023-07-19	$15.00	$15.08	$14.97	$15.04	$15.04	8,217
2023-07-18	$15.13	$15.24	$15.13	$15.22	$15.22	8,858
2023-07-17	$15.33	$15.45	$15.33	$15.43	$15.43	12,424
2023-07-14	$15.44	$15.49	$15.42	$15.47	$15.47	14,350
2023-07-13	$15.97	$16.03	$15.95	$16.03	$16.03	7,785
2023-07-12	$15.68	$15.77	$15.68	$15.77	$15.77	11,917
2023-07-11	$15.43	$15.46	$15.37	$15.45	$15.45	16,630
2023-07-10	$15.30	$15.34	$15.26	$15.30	$15.30	13,334
2023-07-07	$15.03	$15.16	$15.01	$15.10	$15.10	13,785
2023-07-06	$14.97	$14.97	$14.83	$14.94	$14.94	12,468
2023-07-05	$15.16	$15.19	$15.12	$15.12	$15.12	19,247
2023-07-03	$15.36	$15.40	$15.31	$15.31	$15.31	7,070
2023-06-30	$15.44	$15.58	$15.44	$15.57	$15.57	18,581
2023-06-29	$15.22	$15.25	$15.20	$15.23	$15.23	5,641
2023-06-28	$15.59	$15.61	$15.53	$15.53	$15.53	17,045
2023-06-27	$15.38	$15.53	$15.38	$15.50	$15.50	13,939
2023-06-26	$15.28	$15.30	$15.25	$15.28	$15.28	24,455
2023-06-23	$15.18	$15.25	$15.13	$15.20	$15.20	50,855
2023-06-22	$15.41	$15.41	$15.35	$15.36	$15.36	27,594
2023-06-21	$15.36	$15.48	$15.34	$15.40	$15.40	547,647
2023-06-20	$15.60	$15.70	$15.47	$15.60	$15.60	131,345
2023-06-16	$15.76	$15.85	$15.60	$15.60	$15.60	7,499
2023-06-15	$15.30	$15.70	$15.30	$15.49	$15.49	10,143
2023-06-14	$16.00	$16.07	$15.90	$16.07	$15.64	7,865
2023-06-13	$15.89	$15.98	$15.87	$15.87	$15.44	14,345
2023-06-12	$15.87	$15.96	$15.87	$15.96	$15.53	7,807
2023-06-09	$15.58	$15.59	$15.44	$15.58	$15.16	15,165
2023-06-08	$16.27	$16.37	$16.25	$16.37	$15.93	7,129
2023-06-07	$16.17	$16.23	$16.12	$16.16	$15.72	5,885
2023-06-06	$16.05	$16.19	$16.05	$16.19	$16.19	27,004
2023-06-05	$16.20	$16.20	$16.06	$16.16	$16.16	11,283
2023-06-02	$16.15	$16.20	$16.10	$16.16	$16.16	8,730
2023-06-01	$15.83	$16.01	$15.79	$15.92	$15.92	15,262
2023-05-31	$15.60	$15.75	$15.49	$15.75	$15.75	23,832
2023-05-30	$15.98	$16.03	$15.96	$16.00	$16.00	7,621
2023-05-26	$15.95	$16.00	$15.93	$16.00	$16.00	7,726
2023-05-25	$15.84	$15.85	$15.78	$15.81	$15.81	8,326
2023-05-24	$15.90	$15.92	$15.81	$15.88	$15.88	7,986
2023-05-23	$16.07	$16.14	$15.97	$16.01	$16.01	20,605
2023-05-22	$16.10	$16.23	$16.06	$16.22	$16.22	17,505
2023-05-19	$16.44	$16.47	$16.41	$16.44	$16.44	8,983
2023-05-18	$16.29	$16.44	$16.29	$16.44	$16.44	11,524
2023-05-17	$16.24	$16.34	$16.20	$16.31	$16.31	7,487
2023-05-16	$16.50	$16.50	$16.41	$16.47	$16.47	16,546
2023-05-15	$16.42	$16.56	$16.41	$16.52	$16.52	9,256
2023-05-12	$16.41	$16.51	$16.41	$16.50	$16.50	7,475
2023-05-11	$16.65	$16.68	$16.55	$16.66	$16.66	5,321
2023-05-10	$16.57	$16.71	$16.48	$16.67	$16.67	6,918
2023-05-09	$16.29	$16.40	$16.29	$16.37	$16.37	6,041
2023-05-08	$16.52	$16.52	$16.43	$16.47	$16.47	11,293
2023-05-05	$16.31	$16.47	$16.31	$16.42	$16.42	4,824
2023-05-04	$16.26	$16.32	$16.19	$16.27	$16.27	11,404
2023-05-03	$16.31	$16.33	$16.23	$16.23	$16.23	21,467
2023-05-02	$15.99	$16.09	$15.98	$16.08	$16.08	14,871
2023-05-01	$16.49	$16.49	$16.10	$16.18	$16.18	10,621
2023-04-28	$16.11	$16.25	$16.11	$16.20	$16.20	611,503
2023-04-27	$15.98	$16.14	$15.98	$16.14	$16.14	24,754
2023-04-26	$16.07	$16.16	$15.97	$15.99	$15.99	19,106
2023-04-25	$16.41	$16.42	$16.24	$16.24	$16.24	8,236
2023-04-24	$16.50	$16.64	$16.50	$16.63	$16.63	10,456
2023-04-21	$16.03	$16.12	$16.02	$16.09	$16.09	478,073
2023-04-20	$16.16	$16.16	$16.02	$16.02	$16.02	139,775
2023-04-19	$16.06	$16.13	$16.04	$16.11	$16.11	7,257
2023-04-18	$15.70	$15.88	$15.70	$15.88	$15.88	16,137
2023-04-17	$15.29	$15.40	$15.28	$15.38	$15.38	46,554
2023-04-14	$15.39	$15.41	$15.27	$15.32	$15.32	9,118
2023-04-13	$15.24	$15.33	$15.23	$15.32	$15.32	7,566
2023-04-12	$15.12	$15.20	$15.08	$15.13	$15.13	24,675
2023-04-11	$14.96	$15.03	$14.93	$15.00	$15.00	17,421
2023-04-10	$14.70	$14.80	$14.51	$14.78	$14.78	19,832
2023-04-06	$14.65	$14.82	$14.65	$14.78	$14.78	11,122
2023-04-05	$14.72	$14.81	$14.67	$14.75	$14.75	12,060
2023-04-04	$15.01	$15.03	$14.93	$14.95	$14.95	12,275
2023-04-03	$14.97	$14.97	$14.87	$14.97	$14.97	9,789
2023-03-31	$15.00	$15.06	$14.95	$14.98	$14.98	11,654
2023-03-30	$14.91	$14.97	$14.89	$14.97	$14.97	10,716
2023-03-29	$14.70	$14.75	$14.60	$14.75	$14.75	23,861
2023-03-28	$14.80	$14.80	$14.69	$14.74	$14.74	21,870
2023-03-27	$14.69	$14.80	$14.68	$14.74	$14.74	13,841
2023-03-24	$14.38	$14.61	$14.38	$14.59	$14.59	11,041
2023-03-23	$14.76	$14.78	$14.48	$14.52	$14.52	26,987
2023-03-22	$14.50	$14.72	$14.49	$14.57	$14.57	14,948
2023-03-21	$14.60	$14.64	$14.51	$14.61	$14.61	12,646
2023-03-20	$14.16	$14.26	$14.14	$14.25	$14.25	21,269
2023-03-17	$13.91	$14.14	$13.91	$14.09	$14.09	34,312
2023-03-16	$13.89	$14.25	$13.84	$14.25	$14.25	16,567
2023-03-15	$13.90	$14.05	$13.82	$14.00	$14.00	13,812
2023-03-14	$14.47	$14.59	$14.41	$14.59	$14.59	22,923
2023-03-13	$14.30	$14.50	$14.27	$14.42	$14.42	19,187
2023-03-10	$14.77	$14.86	$14.63	$14.68	$14.68	18,547
2023-03-09	$14.67	$14.80	$14.55	$14.57	$14.57	24,705
2023-03-08	$15.09	$15.10	$14.84	$14.92	$14.92	18,850
2023-03-07	$15.36	$15.56	$15.07	$15.41	$15.41	13,983
2023-03-06	$15.25	$15.72	$15.20	$15.40	$15.40	32,253
2023-03-03	$15.42	$15.43	$15.29	$15.43	$15.43	142,025
2023-03-02	$15.05	$15.22	$15.05	$15.20	$15.20	23,953
2023-03-01	$15.16	$15.18	$15.05	$15.09	$15.09	24,348
2023-02-28	$15.21	$15.22	$15.01	$15.04	$15.04	47,335
2023-02-27	$15.41	$15.41	$15.32	$15.36	$15.36	16,595
2023-02-24	$15.07	$15.09	$14.98	$15.05	$15.05	14,914
2023-02-23	$15.35	$15.42	$15.26	$15.37	$15.37	6,513
2023-02-22	$15.32	$15.34	$15.19	$15.19	$15.19	9,145
2023-02-21	$15.60	$15.64	$15.44	$15.49	$15.49	33,836
2023-02-17	$15.45	$15.62	$15.45	$15.59	$15.59	15,660
2023-02-16	$15.51	$15.79	$15.51	$15.71	$15.71	9,448
2023-02-15	$15.40	$15.68	$15.40	$15.67	$15.67	34,808
2023-02-14	$15.05	$15.42	$15.05	$15.30	$15.30	62,301
2023-02-13	$14.89	$15.03	$14.89	$14.96	$14.96	14,631
2023-02-10	$14.83	$14.88	$14.76	$14.85	$14.85	5,454
2023-02-09	$15.43	$15.45	$15.15	$15.16	$15.16	12,730
2023-02-08	$15.05	$15.05	$14.93	$14.97	$14.97	20,120
2023-02-07	$14.81	$15.07	$14.78	$15.07	$15.07	9,320
2023-02-06	$15.12	$15.12	$14.99	$15.03	$15.03	11,358
2023-02-03	$15.23	$15.31	$15.18	$15.19	$15.19	17,579
2023-02-02	$15.43	$15.54	$15.33	$15.46	$15.46	21,438
2023-02-01	$15.00	$15.22	$14.91	$15.17	$15.17	26,261
2023-01-31	$14.70	$14.89	$14.70	$14.89	$14.89	18,480
2023-01-30	$15.00	$15.06	$14.88	$14.89	$14.89	13,224
2023-01-27	$15.06	$15.22	$15.06	$15.15	$15.15	18,929
2023-01-26	$15.20	$15.20	$15.01	$15.13	$15.13	10,803
2023-01-25	$14.84	$15.01	$14.84	$14.96	$14.96	26,001
2023-01-24	$14.69	$14.80	$14.65	$14.78	$14.78	46,735
2023-01-23	$14.63	$14.68	$14.59	$14.68	$14.68	24,552
2023-01-20	$14.40	$14.62	$14.40	$14.60	$14.60	18,879
2023-01-19	$14.42	$14.42	$14.30	$14.38	$14.38	59,405
2023-01-18	$14.80	$14.80	$14.50	$14.51	$14.51	16,033
2023-01-17	$14.76	$14.84	$14.64	$14.65	$14.65	22,139
2023-01-13	$14.38	$14.40	$14.33	$14.38	$14.38	22,248
2023-01-12	$14.41	$14.57	$14.39	$14.52	$14.52	23,569
2023-01-11	$14.43	$14.59	$14.43	$14.56	$14.56	9,850
2023-01-10	$14.03	$14.09	$14.01	$14.08	$14.08	13,924
2023-01-09	$14.07	$14.17	$14.06	$14.14	$14.14	21,721
2023-01-06	$13.55	$13.94	$13.52	$13.94	$13.94	45,125
2023-01-05	$13.46	$13.57	$13.45	$13.53	$13.53	21,806
2023-01-04	$13.59	$13.59	$13.43	$13.48	$13.48	28,211
2023-01-03	$13.55	$13.59	$13.30	$13.40	$13.40	388,585
2022-12-30	$12.59	$12.81	$12.59	$12.73	$12.73	134,476
2022-12-29	$12.72	$12.79	$12.71	$12.75	$12.75	25,231
2022-12-28	$12.65	$12.74	$12.54	$12.55	$12.55	50,679
2022-12-27	$12.56	$12.60	$12.54	$12.56	$12.56	83,496
2022-12-23	$12.47	$12.58	$12.46	$12.48	$12.48	162,878
2022-12-22	$12.35	$12.46	$12.30	$12.44	$12.44	195,882
2022-12-21	$12.45	$12.49	$12.39	$12.42	$12.42	90,858
2022-12-20	$12.05	$12.43	$12.05	$12.26	$12.26	201,723
2022-12-19	$12.00	$12.07	$11.92	$11.99	$11.99	118,347
2022-12-16	$11.95	$12.00	$11.88	$11.88	$11.88	50,571
2022-12-15	$12.19	$12.19	$11.93	$11.95	$11.95	38,806
2022-12-14	$12.33	$12.52	$12.33	$12.46	$12.46	21,169
2022-12-13	$12.74	$12.74	$12.39	$12.48	$12.48	65,093
2022-12-12	$12.48	$12.52	$12.42	$12.50	$12.50	33,290
2022-12-09	$12.63	$12.65	$12.50	$12.50	$12.50	52,089
2022-12-08	$12.66	$12.74	$12.61	$12.64	$12.64	69,465
2022-12-07	$12.70	$12.74	$12.60	$12.69	$12.69	77,006
2022-12-06	$12.71	$12.71	$12.49	$12.53	$12.53	65,409
2022-12-05	$12.72	$12.75	$12.56	$12.59	$12.59	43,931
2022-12-02	$12.58	$12.75	$12.56	$12.69	$12.69	94,472
2022-12-01	$12.73	$12.73	$12.59	$12.69	$12.69	99,915
2022-11-30	$12.43	$12.60	$12.23	$12.56	$12.56	36,874
2022-11-29	$12.65	$12.65	$12.49	$12.50	$12.50	51,476
2022-11-28	$13.08	$13.08	$12.72	$12.77	$12.77	79,934
2022-11-25	$14.16	$14.24	$14.16	$14.16	$14.16	29,684
2022-11-23	$13.80	$13.99	$13.80	$13.95	$13.95	58,613
2022-11-22	$13.67	$13.82	$13.67	$13.82	$13.82	28,247
2022-11-21	$13.32	$13.42	$13.31	$13.42	$13.42	31,114
2022-11-18	$13.55	$13.56	$13.45	$13.54	$13.54	20,340
2022-11-17	$13.27	$13.53	$13.27	$13.50	$13.50	48,977
2022-11-16	$13.69	$13.69	$13.52	$13.57	$13.57	15,786
2022-11-15	$13.77	$13.88	$13.50	$13.69	$13.69	41,358
2022-11-14	$13.80	$13.94	$13.80	$13.86	$13.86	17,017
2022-11-11	$13.74	$14.25	$13.74	$14.22	$14.22	34,976
2022-11-10	$13.50	$13.73	$13.49	$13.64	$13.64	20,583
2022-11-09	$12.93	$13.19	$12.93	$13.01	$13.01	51,781
2022-11-08	$12.72	$13.04	$12.72	$12.89	$12.89	80,868
2022-11-07	$12.81	$12.81	$12.65	$12.76	$12.76	101,789
2022-11-04	$12.32	$12.54	$12.32	$12.49	$12.49	103,118
2022-11-03	$11.84	$11.99	$11.83	$11.90	$11.90	111,973
2022-11-02	$12.21	$12.43	$12.01	$12.01	$12.01	70,202
2022-11-01	$12.47	$12.47	$12.19	$12.27	$12.27	56,671
2022-10-31	$12.08	$12.13	$12.07	$12.07	$12.07	54,190
2022-10-28	$11.98	$12.21	$11.98	$12.20	$12.20	29,076
2022-10-27	$12.20	$12.27	$12.10	$12.11	$12.11	53,621
2022-10-26	$12.09	$12.37	$12.09	$12.26	$12.26	38,620
2022-10-25	$11.99	$12.14	$11.99	$12.06	$12.06	143,227
2022-10-24	$11.85	$11.93	$11.75	$11.85	$11.85	80,041
2022-10-21	$11.35	$11.66	$11.35	$11.65	$11.65	66,996
2022-10-20	$11.51	$11.65	$11.43	$11.45	$11.45	88,272
2022-10-19	$11.43	$11.46	$11.35	$11.40	$11.40	47,689
2022-10-18	$11.65	$11.65	$11.40	$11.49	$11.49	150,538
2022-10-17	$11.30	$11.33	$11.20	$11.25	$11.25	94,188
2022-10-14	$11.00	$11.02	$10.76	$10.77	$10.77	92,172
2022-10-13	$10.37	$11.09	$10.37	$11.05	$11.05	149,799
2022-10-12	$10.76	$10.79	$10.71	$10.72	$10.72	60,652
2022-10-11	$11.31	$11.34	$10.98	$11.03	$11.03	214,398
2022-10-10	$12.19	$12.25	$12.10	$12.21	$12.21	82,707
2022-10-07	$12.18	$12.18	$11.92	$11.99	$11.99	36,413
2022-10-06	$12.55	$12.58	$12.41	$12.42	$12.42	46,351
2022-10-05	$12.73	$12.90	$12.61	$12.80	$12.80	64,477
2022-10-04	$12.90	$13.10	$12.89	$13.10	$13.10	199,575
2022-10-03	$12.19	$12.46	$12.19	$12.42	$12.42	172,128
2022-09-30	$12.15	$12.18	$12.02	$12.02	$12.02	196,521
2022-09-29	$11.77	$11.94	$11.70	$11.92	$11.92	292,911
2022-09-28	$11.61	$12.13	$11.60	$12.13	$12.13	118,949
2022-09-27	$11.62	$11.71	$11.40	$11.50	$11.50	425,275
2022-09-26	$12.03	$12.06	$11.77	$11.83	$11.83	299,726
2022-09-23	$12.18	$12.18	$11.99	$12.08	$12.08	66,532
2022-09-22	$12.81	$12.81	$12.54	$12.62	$12.62	63,933
2022-09-21	$12.87	$13.02	$12.67	$12.67	$12.67	48,323
2022-09-20	$13.13	$13.18	$12.96	$13.07	$13.07	89,575
2022-09-19	$12.98	$13.34	$12.98	$13.33	$13.33	62,196
2022-09-16	$12.76	$12.94	$12.76	$12.86	$12.86	41,449
2022-09-15	$13.32	$13.42	$13.23	$13.26	$13.26	54,504
2022-09-14	$13.62	$13.70	$13.54	$13.61	$13.61	33,231
2022-09-13	$13.92	$13.98	$13.67	$13.71	$13.71	56,154
2022-09-12	$14.13	$14.22	$14.11	$14.14	$14.14	69,705
2022-09-09	$13.56	$13.66	$13.52	$13.61	$13.61	110,456
2022-09-08	$12.98	$13.25	$12.98	$13.20	$13.20	153,661
2022-09-07	$13.10	$13.34	$13.07	$13.31	$13.31	197,655
2022-09-06	$13.22	$13.27	$13.13	$13.17	$13.17	135,887
2022-09-02	$13.19	$13.40	$12.88	$12.97	$12.97	101,665
2022-09-01	$12.83	$12.89	$12.64	$12.89	$12.89	88,364
2022-08-31	$13.15	$13.19	$13.07	$13.09	$13.09	195,089
2022-08-30	$13.31	$13.31	$13.05	$13.18	$13.18	107,369
2022-08-29	$13.12	$13.28	$13.12	$13.20	$13.20	119,494
2022-08-26	$13.50	$13.53	$13.16	$13.18	$13.18	68,218
2022-08-25	$13.41	$13.60	$13.41	$13.56	$13.56	84,704
2022-08-24	$13.43	$13.50	$13.33	$13.42	$13.42	40,746
2022-08-23	$13.40	$13.58	$13.37	$13.50	$13.50	93,703
2022-08-22	$13.45	$13.51	$13.34	$13.43	$13.43	62,994
2022-08-19	$14.13	$14.16	$13.93	$14.00	$14.00	1,252,340
2022-08-18	$14.27	$14.35	$14.21	$14.30	$14.30	27,191
2022-08-17	$14.18	$14.37	$14.18	$14.28	$14.28	12,156
2022-08-16	$14.35	$14.49	$14.35	$14.40	$14.40	21,602
2022-08-15	$14.32	$14.36	$14.26	$14.29	$14.29	32,994
2022-08-12	$14.38	$14.46	$14.30	$14.46	$14.46	15,633
2022-08-11	$14.39	$14.46	$14.31	$14.39	$14.39	19,432
2022-08-10	$14.20	$14.38	$14.19	$14.26	$14.26	46,082
2022-08-09	$13.75	$13.81	$13.63	$13.81	$13.81	130,305
2022-08-08	$13.96	$13.99	$13.77	$13.80	$13.80	37,968
2022-08-05	$13.82	$13.91	$13.80	$13.86	$13.86	26,871
2022-08-04	$14.01	$14.08	$13.99	$14.06	$14.06	11,355
2022-08-03	$13.87	$13.87	$13.71	$13.83	$13.83	28,089
2022-08-02	$13.94	$13.94	$13.78	$13.82	$13.82	64,063
2022-08-01	$14.06	$14.14	$14.05	$14.06	$14.06	56,808
2022-07-29	$13.89	$13.97	$13.84	$13.96	$13.96	40,733
2022-07-28	$13.50	$13.60	$13.41	$13.60	$13.60	65,183
2022-07-27	$13.16	$13.36	$13.09	$13.33	$13.33	89,134
2022-07-26	$13.08	$13.19	$13.08	$13.09	$13.09	101,369
2022-07-25	$13.46	$13.51	$13.31	$13.34	$13.34	106,487
2022-07-22	$13.49	$13.51	$13.35	$13.39	$13.39	48,388
2022-07-21	$13.21	$13.46	$13.21	$13.46	$13.46	63,367
2022-07-20	$12.97	$13.04	$12.86	$12.89	$12.89	142,640
2022-07-19	$12.84	$13.12	$12.84	$13.07	$13.07	197,584
2022-07-18	$12.55	$12.76	$12.55	$12.62	$12.62	259,340
2022-07-15	$12.07	$12.35	$12.07	$12.29	$12.29	78,012
2022-07-14	$11.70	$11.88	$11.63	$11.86	$11.86	82,353
2022-07-13	$12.01	$12.14	$11.96	$12.07	$12.07	82,621
2022-07-12	$12.09	$12.32	$12.08	$12.19	$12.19	165,377
2022-07-11	$12.36	$12.41	$12.28	$12.28	$12.28	166,892
2022-07-08	$12.71	$12.71	$12.60	$12.66	$12.66	53,518
2022-07-07	$12.55	$12.58	$12.45	$12.56	$12.56	117,864
2022-07-06	$12.23	$12.34	$12.17	$12.29	$12.29	268,372
2022-07-05	$12.39	$12.47	$12.23	$12.41	$12.41	122,502
2022-07-01	$12.91	$12.98	$12.81	$12.95	$12.95	67,722
2022-06-30	$12.70	$13.03	$12.66	$12.99	$12.99	47,083
2022-06-29	$12.94	$13.06	$12.89	$12.90	$12.90	109,613
2022-06-28	$13.10	$13.24	$13.07	$13.11	$13.11	281,345
2022-06-27	$12.79	$13.05	$12.76	$12.95	$12.95	151,465
2022-06-24	$12.71	$12.88	$12.71	$12.83	$12.83	83,709
2022-06-23	$12.65	$12.67	$12.48	$12.62	$12.62	126,787
2022-06-22	$13.19	$13.36	$13.17	$13.22	$13.22	112,328
2022-06-21	$13.82	$13.86	$13.72	$13.74	$13.74	150,940
2022-06-17	$14.25	$14.26	$14.08	$14.15	$14.15	84,109
2022-06-16	$14.39	$14.58	$14.31	$14.42	$14.42	78,977
2022-06-15	$15.03	$15.18	$14.85	$15.09	$15.09	81,432
2022-06-14	$14.76	$14.84	$14.59	$14.68	$14.68	76,663
2022-06-13	$14.66	$14.82	$14.56	$14.66	$14.66	92,777
2022-06-10	$14.38	$14.45	$14.15	$14.40	$14.40	85,272
2022-06-09	$15.22	$15.22	$14.81	$14.91	$14.60	15,222
2022-06-08	$15.42	$15.45	$15.24	$15.34	$15.02	34,741
2022-06-07	$15.28	$15.53	$15.26	$15.51	$15.19	38,566
2022-06-06	$15.71	$15.73	$15.52	$15.54	$15.22	33,622
2022-06-03	$15.48	$15.58	$15.41	$15.51	$15.19	24,831
2022-06-02	$15.45	$15.91	$15.40	$15.61	$15.29	54,235
2022-06-01	$15.55	$15.55	$15.23	$15.25	$14.93	48,722
2022-05-31	$15.61	$15.61	$15.42	$15.42	$15.10	87,396
2022-05-27	$15.63	$15.70	$15.61	$15.68	$15.35	39,711
2022-05-26	$15.30	$15.41	$15.28	$15.38	$15.06	57,087
2022-05-25	$14.85	$15.11	$14.85	$15.10	$14.79	67,068
2022-05-24	$15.17	$15.21	$14.98	$15.08	$14.77	83,499
2022-05-23	$15.10	$15.30	$15.10	$15.24	$14.92	95,682
2022-05-20	$14.84	$14.84	$14.63	$14.79	$14.48	65,874
2022-05-19	$14.63	$14.70	$14.46	$14.57	$14.27	45,242
2022-05-18	$14.69	$14.70	$14.40	$14.40	$14.10	43,115
2022-05-17	$14.82	$14.99	$14.82	$14.97	$14.65	45,844
2022-05-16	$14.60	$14.74	$14.52	$14.66	$14.36	101,017
2022-05-13	$14.65	$14.86	$14.64	$14.79	$14.48	94,625
2022-05-12	$14.25	$14.46	$14.22	$14.36	$14.06	89,959
2022-05-11	$14.34	$14.46	$14.18	$14.18	$13.89	86,545
2022-05-10	$14.38	$14.38	$14.06	$14.25	$13.95	144,534
2022-05-09	$14.06	$14.09	$13.79	$13.87	$13.58	99,649
2022-05-06	$14.57	$14.63	$14.44	$14.56	$14.26	197,875
2022-05-05	$15.35	$15.35	$14.87	$15.00	$14.69	68,496
2022-05-04	$15.24	$15.63	$15.20	$15.63	$15.31	63,278
2022-05-03	$15.09	$15.18	$15.06	$15.13	$14.82	99,486
2022-05-02	$15.27	$15.28	$15.01	$15.20	$14.88	93,990
2022-04-29	$15.63	$15.68	$15.33	$15.33	$15.01	52,657
2022-04-28	$15.45	$15.55	$15.29	$15.51	$15.19	109,110
2022-04-27	$15.13	$15.26	$15.05	$15.11	$14.80	106,606
2022-04-26	$15.75	$15.75	$15.18	$15.41	$15.09	90,347
2022-04-25	$15.73	$15.86	$15.59	$15.84	$15.51	60,813
2022-04-22	$16.13	$16.37	$16.01	$16.01	$15.68	100,738
2022-04-21	$16.54	$16.54	$16.23	$16.41	$16.07	27,979
2022-04-20	$16.08	$16.19	$16.06	$16.15	$15.81	36,342
2022-04-19	$15.78	$15.97	$15.78	$15.97	$15.64	84,226
2022-04-18	$15.78	$15.87	$15.66	$15.78	$15.45	54,213
2022-04-14	$15.72	$15.88	$15.72	$15.78	$15.45	56,193
2022-04-13	$15.66	$15.99	$15.66	$15.99	$15.66	106,487
2022-04-12	$15.56	$15.56	$15.35	$15.41	$15.09	101,236
2022-04-11	$15.34	$15.44	$15.27	$15.27	$14.95	77,363
2022-04-08	$15.37	$15.53	$15.36	$15.44	$15.12	60,768
2022-04-07	$15.35	$15.36	$15.19	$15.26	$14.94	60,523
2022-04-06	$15.22	$15.37	$15.18	$15.25	$14.93	43,206
2022-04-05	$15.76	$15.76	$15.58	$15.65	$15.32	47,368
2022-04-04	$15.87	$15.94	$15.87	$15.89	$15.56	49,543
2022-04-01	$15.93	$15.99	$15.90	$15.97	$15.64	32,315
2022-03-31	$16.27	$16.37	$16.09	$16.09	$15.76	50,251
2022-03-30	$16.45	$16.50	$16.39	$16.43	$16.09	17,829
2022-03-29	$16.89	$16.93	$16.68	$16.78	$16.43	189,260
2022-03-28	$16.53	$16.58	$16.39	$16.56	$16.22	58,718
2022-03-25	$16.51	$16.56	$16.36	$16.47	$16.13	36,483
2022-03-24	$16.41	$16.47	$16.30	$16.46	$16.12	16,221
2022-03-23	$16.61	$16.73	$16.61	$16.72	$16.37	41,174
2022-03-22	$16.47	$16.58	$16.47	$16.58	$16.23	57,654
2022-03-21	$16.45	$16.53	$16.39	$16.45	$16.11	49,738
2022-03-18	$16.15	$16.58	$16.15	$16.58	$16.24	54,896
2022-03-17	$16.03	$16.26	$16.00	$16.20	$15.86	67,185
2022-03-16	$15.76	$16.07	$15.72	$16.05	$15.72	31,042
2022-03-15	$15.33	$15.49	$15.26	$15.40	$15.08	96,720
2022-03-14	$15.19	$15.57	$15.19	$15.32	$15.00	74,773
2022-03-11	$15.03	$15.03	$14.70	$14.73	$14.42	50,846
2022-03-10	$14.77	$14.80	$14.64	$14.71	$14.40	101,907
2022-03-09	$15.30	$15.80	$15.19	$15.63	$15.31	131,219
2022-03-08	$14.57	$14.94	$14.13	$14.47	$14.17	287,381
2022-03-07	$14.64	$14.67	$14.06	$14.14	$13.85	143,949
2022-03-04	$14.87	$14.93	$14.72	$14.81	$14.50	85,065
2022-03-03	$16.03	$16.05	$15.65	$15.71	$15.38	118,933
2022-03-02	$16.00	$16.22	$15.98	$16.12	$15.78	112,605
2022-03-01	$16.62	$16.62	$16.12	$16.16	$15.82	119,624
2022-02-28	$16.72	$16.85	$16.44	$16.54	$16.20	133,099
2022-02-25	$16.74	$17.01	$16.69	$17.01	$16.66	78,646
2022-02-24	$15.98	$16.32	$15.59	$16.32	$15.98	106,849
2022-02-23	$17.34	$17.34	$17.00	$17.03	$16.68	56,534
2022-02-22	$17.28	$17.37	$17.07	$17.21	$16.85	122,517
2022-02-18	$17.79	$17.84	$17.69	$17.71	$17.34	81,779
2022-02-17	$17.88	$18.08	$17.71	$17.88	$17.51	35,075
2022-02-16	$17.81	$17.94	$17.76	$17.94	$17.57	31,023
2022-02-15	$17.64	$17.65	$17.50	$17.63	$17.26	75,423
2022-02-14	$17.24	$17.28	$17.11	$17.23	$16.87	47,526
2022-02-11	$17.81	$17.81	$17.28	$17.33	$16.97	30,975
2022-02-10	$17.64	$18.08	$17.63	$17.65	$17.28	46,314
2022-02-09	$17.63	$17.64	$17.59	$17.64	$17.27	57,230
2022-02-08	$17.10	$17.20	$17.07	$17.16	$16.80	58,284
2022-02-07	$17.24	$17.34	$17.18	$17.22	$16.86	37,460
2022-02-04	$17.10	$17.21	$16.99	$17.14	$16.78	38,633
2022-02-03	$17.20	$17.30	$17.12	$17.18	$16.82	174,939
2022-02-02	$17.33	$17.42	$17.28	$17.42	$17.06	62,362
2022-02-01	$17.46	$17.46	$17.21	$17.34	$16.98	86,585
2022-01-31	$16.91	$17.09	$16.86	$17.09	$16.73	87,210
2022-01-28	$16.68	$16.89	$16.66	$16.89	$16.54	53,017
2022-01-27	$16.84	$16.97	$16.78	$16.85	$16.50	99,594
2022-01-26	$17.36	$17.50	$17.16	$17.25	$16.89	62,618
2022-01-25	$17.06	$17.27	$17.04	$17.19	$16.83	43,019
2022-01-24	$16.86	$17.14	$16.66	$17.08	$16.73	32,993
2022-01-21	$17.25	$17.25	$17.09	$17.09	$16.73	92,219
2022-01-20	$17.65	$17.93	$17.55	$17.58	$17.21	43,560
2022-01-19	$17.68	$17.77	$17.59	$17.61	$17.24	50,090
2022-01-18	$17.69	$17.73	$17.58	$17.61	$17.24	50,090
2022-01-14	$17.67	$17.77	$17.67	$17.77	$17.40	21,754
2022-01-13	$17.77	$17.78	$17.68	$17.68	$17.31	18,810
2022-01-12	$17.82	$17.88	$17.77	$17.84	$17.47	16,691
2022-01-11	$17.31	$17.52	$17.23	$17.49	$17.12	49,715
2022-01-10	$17.12	$17.14	$16.98	$17.14	$16.78	55,299
2022-01-07	$17.87	$18.01	$17.87	$18.01	$17.64	20,560
2022-01-06	$17.85	$17.85	$17.71	$17.72	$17.35	19,261
2022-01-05	$18.21	$18.22	$18.00	$18.02	$17.64	30,240
2022-01-04	$18.22	$18.27	$18.22	$18.26	$17.88	20,308
2022-01-03	$18.07	$18.08	$17.92	$17.95	$17.58	25,419
2021-12-31	$18.13	$18.34	$17.97	$18.07	$17.69	12,725
2021-12-30	$18.11	$18.18	$17.95	$17.96	$17.59	29,833
2021-12-29	$17.87	$18.04	$17.87	$18.04	$17.67	15,654
2021-12-28	$17.76	$17.87	$17.75	$17.78	$17.41	33,872
2021-12-27	$17.58	$17.68	$17.54	$17.67	$17.30	27,450
2021-12-23	$17.37	$17.54	$17.37	$17.51	$17.15	25,653
2021-12-22	$17.11	$17.36	$17.11	$17.36	$17.00	40,738
2021-12-21	$16.99	$17.04	$16.92	$17.04	$16.69	44,552
2021-12-20	$16.81	$16.94	$16.81	$16.94	$16.59	32,839
2021-12-17	$17.02	$17.11	$16.97	$16.98	$16.63	29,538
2021-12-16	$17.33	$17.33	$17.03	$17.23	$16.87	79,496
2021-12-15	$17.10	$17.35	$17.10	$17.32	$16.96	36,087
2021-12-14	$17.26	$17.26	$17.05	$17.13	$16.77	95,366
2021-12-13	$17.48	$17.49	$17.19	$17.37	$17.01	46,447
2021-12-10	$17.35	$17.37	$17.28	$17.36	$17.00	41,909
2021-12-09	$17.49	$17.49	$17.38	$17.39	$17.03	22,092
2021-12-08	$17.74	$17.74	$17.65	$17.74	$17.37	24,128
2021-12-07	$17.63	$17.73	$17.56	$17.72	$17.35	70,487
2021-12-06	$17.10	$17.18	$17.07	$17.10	$16.74	55,560
2021-12-03	$17.20	$17.20	$17.00	$17.07	$16.72	33,648
2021-12-02	$16.98	$17.15	$16.98	$17.14	$16.78	70,327
2021-12-01	$17.18	$17.27	$16.91	$17.00	$16.65	44,719
2021-11-30	$17.30	$17.36	$17.00	$17.13	$16.77	117,773
2021-11-29	$17.26	$17.28	$17.01	$17.22	$16.86	57,596
2021-11-26	$17.33	$17.41	$17.22	$17.24	$16.88	13,726
2021-11-24	$17.19	$17.32	$17.19	$17.31	$16.95	19,150
2021-11-23	$17.19	$17.54	$17.19	$17.47	$17.11	54,652
2021-11-22	$17.90	$17.92	$17.71	$17.74	$17.37	32,826
2021-11-19	$18.11	$18.12	$17.94	$17.99	$17.62	18,349
2021-11-18	$18.25	$18.36	$18.24	$18.32	$17.94	30,439
2021-11-17	$18.14	$18.15	$18.07	$18.15	$17.77	31,632
2021-11-16	$18.09	$18.25	$18.09	$18.12	$17.74	26,809
2021-11-15	$18.45	$18.45	$18.28	$18.31	$17.93	24,435
2021-11-12	$18.54	$18.59	$18.50	$18.56	$18.17	21,694
2021-11-11	$18.53	$18.58	$18.49	$18.52	$18.14	29,420
2021-11-10	$18.52	$18.60	$18.40	$18.40	$18.02	26,233
2021-11-09	$18.57	$18.57	$18.24	$18.31	$17.93	31,557
2021-11-08	$18.28	$18.37	$18.25	$18.35	$17.96	17,389
2021-11-05	$18.63	$18.65	$18.30	$18.48	$18.10	14,505
2021-11-04	$18.60	$19.16	$18.60	$19.15	$18.75	38,718
2021-11-03	$19.62	$19.91	$19.52	$19.91	$19.50	370,024
2021-11-02	$19.71	$19.75	$19.58	$19.62	$19.21	15,561
2021-11-01	$19.10	$19.41	$19.05	$19.27	$18.87	29,979
2021-10-29	$18.96	$19.05	$18.87	$19.05	$18.65	29,676
2021-10-28	$19.13	$19.22	$19.12	$19.22	$18.82	16,559
2021-10-27	$19.19	$19.19	$19.05	$19.07	$18.67	12,888
2021-10-26	$19.23	$19.24	$19.14	$19.18	$18.78	30,795
2021-10-25	$19.03	$19.17	$18.99	$19.10	$18.70	17,450
2021-10-22	$19.21	$19.26	$19.18	$19.24	$18.84	20,954
2021-10-21	$18.95	$19.05	$18.95	$19.04	$18.64	11,390
2021-10-20	$19.03	$19.08	$18.98	$19.07	$18.67	18,899
2021-10-19	$19.15	$19.19	$19.08	$19.12	$18.72	16,606
2021-10-18	$19.06	$19.12	$19.04	$19.12	$18.72	19,926
2021-10-15	$19.12	$19.23	$19.10	$19.23	$18.83	14,966
2021-10-14	$18.92	$19.04	$18.92	$19.04	$18.64	13,933
2021-10-13	$18.86	$19.13	$18.79	$18.94	$18.55	35,498
2021-10-12	$18.57	$18.57	$18.44	$18.54	$18.15	21,767
2021-10-11	$18.41	$18.79	$18.41	$18.47	$18.09	20,252
2021-10-08	$18.84	$19.10	$18.84	$18.93	$18.54	39,622
2021-10-07	$18.75	$18.85	$18.74	$18.77	$18.38	17,449
2021-10-06	$18.73	$18.80	$18.67	$18.80	$18.41	14,809
2021-10-05	$18.80	$18.98	$18.79	$18.94	$18.55	27,449
2021-10-04	$18.69	$18.72	$18.57	$18.69	$18.30	34,203
2021-10-01	$18.47	$18.53	$18.36	$18.51	$18.13	78,606
2021-09-30	$18.60	$18.66	$18.53	$18.64	$18.25	33,625
2021-09-29	$18.82	$18.82	$18.56	$18.61	$18.22	25,810
2021-09-28	$18.85	$18.98	$18.78	$18.96	$18.57	88,419
2021-09-27	$19.22	$19.25	$19.17	$19.17	$18.77	13,543
2021-09-24	$19.17	$19.27	$19.16	$19.26	$18.85	7,813
2021-09-23	$19.48	$19.54	$19.47	$19.52	$19.11	14,494
2021-09-22	$19.31	$19.36	$19.08	$19.26	$18.86	12,541
2021-09-21	$19.26	$19.33	$19.22	$19.29	$18.89	14,976
2021-09-20	$18.92	$18.97	$18.83	$18.97	$18.58	12,632
2021-09-17	$19.42	$19.55	$19.40	$19.55	$19.14	13,340
2021-09-16	$19.95	$19.98	$19.88	$19.98	$19.56	15,637
2021-09-15	$19.96	$20.01	$19.93	$19.99	$19.57	9,393
2021-09-14	$20.44	$20.99	$20.09	$20.75	$20.32	23,409
2021-09-13	$20.23	$20.23	$20.03	$20.08	$19.66	6,923
2021-09-10	$20.30	$20.35	$20.21	$20.22	$19.80	12,634
2021-09-09	$20.11	$20.23	$20.11	$20.14	$19.72	6,980
2021-09-08	$20.03	$20.05	$19.99	$20.03	$19.61	40,767
2021-09-07	$20.26	$20.38	$20.26	$20.34	$19.91	8,880
2021-09-03	$20.11	$20.25	$20.11	$20.25	$19.83	9,018
2021-09-02	$20.30	$20.36	$20.30	$20.30	$19.88	16,624
2021-09-01	$19.98	$20.11	$19.98	$20.07	$19.65	9,978
2021-08-31	$20.27	$20.27	$20.10	$20.14	$19.72	20,602
2021-08-30	$20.42	$20.49	$20.41	$20.48	$20.05	17,481
2021-08-27	$20.17	$20.51	$20.17	$20.36	$19.94	18,030
2021-08-26	$20.16	$20.24	$20.14	$20.17	$19.75	15,227
2021-08-25	$20.05	$20.18	$20.05	$20.16	$19.74	12,352
2021-08-24	$20.22	$20.26	$20.18	$20.20	$19.78	10,356
2021-08-23	$20.10	$20.28	$20.09	$20.27	$19.85	8,138
2021-08-20	$19.84	$19.85	$19.77	$19.80	$19.39	13,184
2021-08-19	$19.81	$19.98	$19.81	$19.97	$19.56	22,456
2021-08-18	$20.31	$20.37	$20.22	$20.22	$19.80	13,634
2021-08-17	$20.11	$20.14	$20.01	$20.08	$19.66	9,901
2021-08-16	$20.19	$20.23	$20.14	$20.18	$19.76	12,244
2021-08-13	$20.18	$20.26	$20.18	$20.26	$19.84	13,843
2021-08-12	$20.01	$20.07	$20.01	$20.03	$19.61	12,975
2021-08-11	$19.84	$19.96	$19.84	$19.93	$19.51	10,302
2021-08-10	$20.10	$20.21	$20.10	$20.18	$19.76	23,606
2021-08-09	$20.37	$20.37	$20.04	$20.17	$19.75	27,253
2021-08-06	$20.20	$20.29	$20.07	$20.10	$19.68	11,931
2021-08-05	$20.54	$20.55	$20.41	$20.41	$19.99	9,562
2021-08-04	$20.48	$20.58	$20.38	$20.39	$19.97	24,788
2021-08-03	$20.02	$20.19	$20.02	$20.17	$19.75	10,835
2021-08-02	$20.07	$20.07	$19.93	$19.97	$19.56	29,499
2021-07-30	$20.02	$20.03	$19.93	$19.94	$19.53	11,757
2021-07-29	$19.86	$19.97	$19.86	$19.89	$19.48	7,010
2021-07-28	$19.75	$19.86	$19.75	$19.80	$19.39	35,609
2021-07-27	$19.96	$20.00	$19.87	$19.98	$19.56	21,036
2021-07-26	$19.86	$19.94	$19.84	$19.92	$19.50	26,858
2021-07-23	$19.66	$20.00	$19.66	$19.78	$19.37	16,006
2021-07-22	$19.63	$19.67	$19.60	$19.60	$19.19	12,989
2021-07-21	$19.44	$19.51	$19.36	$19.44	$19.04	26,193
2021-07-20	$19.28	$19.43	$19.25	$19.39	$18.99	24,079
2021-07-19	$19.19	$19.22	$19.11	$19.21	$18.81	12,573
2021-07-16	$19.53	$19.53	$19.38	$19.50	$19.09	12,446
2021-07-15	$19.53	$19.59	$19.42	$19.50	$19.09	40,947
2021-07-14	$19.45	$19.45	$19.34	$19.40	$19.00	29,254
2021-07-13	$19.51	$19.56	$19.45	$19.49	$19.09	14,057
2021-07-12	$19.46	$19.53	$19.40	$19.44	$19.03	14,171
2021-07-09	$19.31	$19.42	$19.31	$19.41	$19.01	32,171
2021-07-08	$18.86	$19.13	$18.85	$19.07	$18.67	17,654
2021-07-07	$18.88	$18.98	$18.82	$18.90	$18.51	20,482
2021-07-06	$18.82	$18.82	$18.54	$18.60	$18.21	18,136
2021-07-02	$18.46	$18.55	$18.42	$18.51	$18.13	23,058
2021-07-01	$18.58	$18.64	$18.56	$18.61	$18.22	11,621
2021-06-30	$18.58	$18.66	$18.52	$18.66	$18.27	23,457
2021-06-29	$18.88	$18.97	$18.76	$18.78	$18.39	10,524
2021-06-28	$18.87	$18.88	$18.69	$18.83	$18.44	17,925
2021-06-25	$19.12	$19.18	$19.04	$19.04	$18.64	14,424
2021-06-24	$19.03	$19.12	$18.88	$18.89	$18.50	53,649
2021-06-23	$18.95	$19.07	$18.89	$19.07	$18.67	22,420
2021-06-22	$18.82	$18.86	$18.69	$18.81	$18.42	19,380
2021-06-21	$18.62	$18.82	$18.62	$18.82	$18.43	32,107
2021-06-18	$18.55	$18.59	$18.29	$18.29	$17.91	25,273
2021-06-17	$18.13	$19.21	$18.08	$19.21	$18.81	17,431
2021-06-16	$18.74	$18.81	$18.55	$18.61	$18.22	11,232
2021-06-15	$18.58	$18.65	$18.54	$18.62	$18.23	19,274
2021-06-14	$18.43	$18.53	$18.41	$18.53	$18.14	19,949
2021-06-11	$18.36	$18.46	$18.29	$18.29	$17.91	23,748
2021-06-10	$18.74	$18.88	$18.66	$18.69	$17.98	15,248
2021-06-09	$18.71	$18.83	$18.48	$18.74	$18.02	38,886
2021-06-08	$18.87	$18.87	$18.81	$18.85	$18.13	22,653
2021-06-07	$18.90	$18.94	$18.86	$18.90	$18.18	8,291
2021-06-04	$18.86	$18.86	$18.74	$18.79	$18.07	11,187
2021-06-03	$18.67	$18.78	$18.64	$18.77	$18.06	13,800
2021-06-02	$18.81	$18.90	$18.78	$18.87	$18.15	15,565
2021-06-01	$19.10	$19.11	$19.01	$19.06	$18.33	15,855
2021-05-28	$18.73	$18.78	$18.68	$18.70	$17.99	6,289
2021-05-27	$18.71	$18.76	$18.66	$18.76	$18.05	53,124
2021-05-26	$18.84	$18.84	$18.70	$18.74	$18.03	21,427
2021-05-25	$18.97	$18.98	$18.82	$18.88	$18.16	51,983
2021-05-24	$18.65	$18.78	$18.49	$18.51	$17.81	9,925
2021-05-21	$18.55	$18.58	$18.41	$18.50	$17.80	44,924
2021-05-20	$18.44	$18.51	$18.39	$18.51	$17.81	12,825
2021-05-19	$18.17	$18.34	$18.12	$18.27	$17.58	8,468
2021-05-18	$18.49	$18.54	$18.45	$18.49	$17.78	149,986
2021-05-17	$18.54	$18.54	$18.35	$18.47	$17.76	15,504
2021-05-14	$18.27	$18.39	$18.23	$18.39	$17.69	109,347
2021-05-13	$17.88	$18.04	$17.69	$18.00	$17.32	19,550
2021-05-12	$17.62	$17.72	$17.57	$17.62	$16.95	26,733
2021-05-11	$17.66	$17.97	$17.61	$17.97	$17.29	136,482
2021-05-10	$18.60	$18.70	$18.51	$18.55	$17.85	16,561
2021-05-07	$18.32	$18.54	$18.32	$18.54	$17.84	46,679
2021-05-06	$18.24	$18.37	$18.20	$18.30	$17.61	17,833
2021-05-05	$18.11	$18.13	$18.04	$18.10	$17.41	18,806
2021-05-04	$17.89	$17.91	$17.77	$17.86	$17.18	11,994
2021-05-03	$18.08	$18.11	$18.04	$18.11	$17.42	6,869
2021-04-30	$18.08	$18.08	$17.85	$17.90	$17.22	14,840
2021-04-29	$18.26	$18.26	$18.08	$18.20	$17.51	12,040
2021-04-28	$18.21	$18.46	$18.17	$18.40	$17.70	14,110
2021-04-27	$18.15	$18.41	$18.15	$18.41	$17.71	28,311
2021-04-26	$18.29	$18.29	$18.24	$18.27	$17.58	7,168
2021-04-23	$18.14	$18.30	$18.08	$18.27	$17.58	7,972
2021-04-22	$18.02	$18.03	$17.93	$17.98	$17.29	14,613
2021-04-21	$17.88	$18.05	$17.87	$18.05	$17.36	13,805
2021-04-20	$18.33	$18.33	$18.15	$18.20	$17.51	8,073
2021-04-19	$18.25	$18.35	$18.14	$18.22	$17.53	31,773
2021-04-16	$18.29	$18.42	$18.29	$18.42	$17.72	13,306
2021-04-15	$17.93	$17.98	$17.90	$17.91	$17.23	19,699
2021-04-14	$17.74	$17.77	$17.69	$17.77	$17.10	14,619
2021-04-13	$17.55	$17.61	$17.53	$17.58	$16.91	14,948
2021-04-12	$17.48	$17.54	$17.32	$17.37	$16.71	7,686
2021-04-09	$17.49	$17.51	$17.46	$17.49	$16.83	7,950
2021-04-08	$17.39	$17.49	$17.38	$17.47	$16.80	7,325
2021-04-07	$17.51	$17.53	$17.33	$17.34	$16.68	12,971
2021-04-06	$17.47	$17.47	$17.43	$17.45	$16.78	12,677
2021-04-05	$17.51	$17.65	$17.44	$17.65	$16.98	11,316
2021-04-01	$17.23	$17.34	$17.21	$17.31	$16.65	10,797
2021-03-31	$17.13	$17.16	$17.04	$17.06	$16.41	9,660
2021-03-30	$17.20	$17.24	$17.17	$17.22	$16.57	11,519
2021-03-29	$17.07	$17.08	$17.01	$17.02	$16.37	9,508
2021-03-26	$17.01	$17.11	$17.01	$17.10	$16.45	18,237
2021-03-25	$16.72	$16.85	$16.72	$16.85	$16.21	24,597
2021-03-24	$16.72	$16.80	$16.70	$16.70	$16.07	16,291
2021-03-23	$16.83	$16.84	$16.74	$16.78	$16.14	12,291
2021-03-22	$16.70	$16.88	$16.70	$16.81	$16.17	12,728
2021-03-19	$16.65	$16.91	$16.60	$16.88	$16.23	9,312
2021-03-18	$16.82	$16.95	$16.73	$16.74	$16.10	10,011
2021-03-17	$16.58	$16.80	$16.50	$16.76	$16.12	18,140
2021-03-16	$16.54	$16.60	$16.47	$16.50	$15.87	64,761
2021-03-15	$16.59	$16.60	$16.48	$16.58	$15.95	67,972
2021-03-12	$16.42	$16.70	$16.42	$16.70	$16.07	9,388
2021-03-11	$16.49	$16.55	$16.43	$16.55	$15.92	15,032
2021-03-10	$16.59	$16.80	$16.59	$16.80	$16.16	27,542
2021-03-09	$15.92	$16.02	$15.89	$15.96	$15.35	18,771
2021-03-08	$15.60	$15.72	$15.54	$15.60	$15.01	21,523
2021-03-05	$15.37	$15.37	$15.21	$15.32	$14.74	31,374
2021-03-04	$15.57	$15.57	$15.30	$15.40	$14.82	20,222
2021-03-03	$15.55	$15.67	$15.53	$15.60	$15.01	11,465
2021-03-02	$15.74	$15.75	$15.63	$15.67	$15.07	20,346
2021-03-01	$15.57	$15.64	$15.49	$15.61	$15.02	19,825
2021-02-26	$15.67	$15.68	$15.50	$15.55	$14.96	23,547
2021-02-25	$15.75	$15.78	$15.51	$15.55	$14.96	23,547
2021-02-24	$15.69	$15.81	$15.63	$15.81	$15.21	15,472
2021-02-23	$15.44	$15.75	$15.43	$15.75	$15.15	19,563
2021-02-22	$15.89	$16.01	$15.89	$15.97	$15.36	16,281
2021-02-19	$15.90	$16.02	$15.89	$15.93	$15.33	10,907
2021-02-18	$15.64	$15.65	$15.55	$15.64	$15.05	8,637
2021-02-17	$15.77	$15.80	$15.68	$15.74	$15.14	21,581
2021-02-16	$16.03	$16.08	$15.90	$15.93	$15.33	18,980
2021-02-12	$15.82	$15.89	$15.66	$15.71	$15.11	96,112
2021-02-11	$15.86	$15.86	$15.76	$15.84	$15.24	18,134
2021-02-10	$15.85	$15.85	$15.69	$15.75	$15.15	18,776
2021-02-09	$15.55	$15.76	$15.52	$15.75	$15.15	18,776
2021-02-08	$15.73	$15.78	$15.68	$15.77	$15.17	19,094
2021-02-05	$15.76	$15.77	$15.63	$15.72	$15.12	15,104
2021-02-04	$15.88	$15.93	$15.87	$15.91	$15.31	10,344
2021-02-03	$15.95	$15.97	$15.91	$15.91	$15.31	17,100
2021-02-02	$15.83	$15.99	$15.83	$15.95	$15.34	12,886
2021-02-01	$15.81	$15.82	$15.69	$15.73	$15.13	17,000
2021-01-29	$15.75	$15.80	$15.62	$15.69	$15.09	30,333
2021-01-28	$15.74	$15.80	$15.69	$15.77	$15.17	14,453
2021-01-27	$15.34	$15.60	$15.32	$15.53	$14.94	22,981
2021-01-26	$16.22	$16.24	$16.16	$16.18	$15.57	12,494
2021-01-25	$16.29	$16.29	$16.07	$16.14	$15.53	15,292
2021-01-22	$16.41	$16.41	$16.35	$16.39	$15.77	10,978
2021-01-21	$16.38	$16.59	$16.38	$16.58	$15.95	13,202
2021-01-20	$16.31	$16.40	$16.15	$16.24	$15.62	16,604
2021-01-19	$16.15	$16.25	$16.12	$16.24	$15.62	20,880
2021-01-15	$16.24	$16.26	$16.11	$16.13	$15.52	10,617
2021-01-14	$16.37	$16.42	$16.32	$16.42	$15.80	17,362
2021-01-13	$16.32	$16.47	$16.29	$16.45	$15.83	26,757
2021-01-12	$16.19	$16.32	$16.18	$16.31	$15.69	61,262
2021-01-11	$16.33	$16.42	$16.27	$16.35	$15.73	90,800
2021-01-08	$16.65	$16.78	$16.58	$16.67	$16.04	12,646
2021-01-07	$16.68	$16.73	$16.67	$16.67	$16.04	21,731
2021-01-06	$15.98	$16.22	$15.97	$16.14	$15.53	12,628
2021-01-05	$15.77	$15.91	$15.77	$15.86	$15.26	15,178
2021-01-04	$15.92	$15.97	$15.82	$15.91	$15.31	14,453
2020-12-31	$15.92	$16.12	$15.38	$15.76	$15.16	24,399
2020-12-30	$15.50	$15.62	$15.49	$15.49	$14.90	11,284
2020-12-29	$15.81	$15.81	$15.74	$15.78	$15.18	9,706
2020-12-28	$15.64	$15.80	$15.62	$15.64	$15.05	12,079
2020-12-24	$15.56	$15.64	$15.50	$15.60	$15.00	6,922
2020-12-23	$15.71	$15.72	$15.53	$15.59	$14.99	14,807
2020-12-22	$15.61	$15.64	$15.48	$15.55	$14.96	14,579
2020-12-21	$15.48	$15.69	$15.44	$15.65	$15.06	21,452
2020-12-18	$15.83	$15.88	$15.77	$15.85	$15.24	15,004
2020-12-17	$15.79	$15.84	$15.74	$15.81	$15.21	47,778
2020-12-16	$15.44	$15.51	$15.31	$15.46	$14.87	42,094
2020-12-15	$15.34	$15.50	$15.34	$15.46	$14.87	14,331
2020-12-14	$15.34	$15.40	$15.28	$15.30	$14.72	13,375
2020-12-11	$15.16	$15.18	$15.07	$15.16	$14.58	10,510
2020-12-10	$15.14	$15.24	$15.13	$15.22	$14.64	13,138
2020-12-09	$15.21	$15.27	$15.18	$15.22	$14.64	7,079
2020-12-08	$15.10	$15.16	$15.03	$15.07	$14.50	9,296
2020-12-07	$15.00	$15.05	$14.92	$14.92	$14.35	20,280
2020-12-04	$14.96	$15.10	$14.96	$15.07	$14.50	18,735
2020-12-03	$14.95	$14.98	$14.90	$14.90	$14.33	113,442
2020-12-02	$15.06	$15.14	$15.06	$15.10	$14.53	134,503
2020-12-01	$15.05	$15.24	$15.05	$15.24	$14.66	14,523
2020-11-30	$15.50	$15.50	$15.26	$15.26	$14.68	6,621
2020-11-27	$15.25	$15.27	$15.19	$15.21	$14.63	3,132
2020-11-25	$15.01	$15.14	$15.01	$15.11	$14.53	11,569
2020-11-24	$14.88	$15.17	$14.87	$15.17	$14.59	24,559
2020-11-23	$15.10	$15.11	$14.93	$14.99	$14.42	25,251
2020-11-20	$15.12	$15.12	$15.05	$15.09	$14.51	8,719
2020-11-19	$14.92	$15.04	$14.89	$15.03	$14.46	11,035
2020-11-18	$15.00	$15.10	$14.99	$15.06	$14.49	20,338
2020-11-17	$14.69	$14.84	$14.69	$14.80	$14.24	24,146
2020-11-16	$14.78	$14.78	$14.62	$14.66	$14.10	39,905
2020-11-13	$14.24	$14.30	$14.21	$14.29	$13.75	9,489
2020-11-12	$13.96	$13.96	$13.85	$13.91	$13.38	5,252
2020-11-11	$13.66	$13.76	$13.66	$13.72	$13.20	13,113
2020-11-10	$13.62	$13.67	$13.55	$13.66	$13.14	11,749
2020-11-09	$14.16	$14.16	$13.78	$13.82	$13.30	9,625
2020-11-06	$14.13	$14.25	$14.13	$14.25	$13.71	17,056
2020-11-05	$14.26	$14.29	$14.10	$14.13	$13.59	12,792
2020-11-04	$13.58	$13.58	$13.44	$13.52	$13.00	9,727
2020-11-03	$13.30	$13.47	$13.29	$13.45	$12.94	17,613
2020-11-02	$12.91	$13.01	$12.91	$13.01	$12.52	30,234
2020-10-30	$12.84	$12.90	$12.67	$12.73	$12.25	44,472
2020-10-29	$12.99	$13.02	$12.91	$12.99	$12.49	11,959
2020-10-28	$13.06	$13.10	$12.98	$12.98	$12.49	11,250
2020-10-27	$13.64	$13.80	$13.35	$13.38	$12.87	192,443
2020-10-26	$12.81	$12.87	$12.70	$12.87	$12.38	184,286
2020-10-23	$12.97	$13.07	$12.97	$13.06	$12.56	12,154
2020-10-22	$12.87	$12.98	$12.86	$12.95	$12.45	20,490
2020-10-21	$12.87	$13.13	$12.83	$13.00	$12.51	12,198
2020-10-20	$12.90	$12.95	$12.87	$12.89	$12.40	12,090
2020-10-19	$12.93	$12.98	$12.85	$12.89	$12.40	12,596
2020-10-16	$13.02	$13.08	$13.02	$13.04	$12.54	13,050
2020-10-15	$12.83	$13.00	$12.83	$13.00	$12.50	11,638
2020-10-14	$13.17	$13.25	$13.14	$13.19	$12.69	17,322
2020-10-13	$12.96	$13.08	$12.90	$13.00	$12.51	17,521
2020-10-12	$13.17	$13.20	$13.15	$13.19	$12.69	7,871
2020-10-09	$13.05	$13.16	$13.05	$13.10	$12.60	9,849
2020-10-08	$13.09	$13.12	$12.97	$13.02	$12.53	10,472
2020-10-07	$12.72	$13.01	$12.72	$12.99	$12.50	8,866
2020-10-06	$12.88	$12.90	$12.71	$12.72	$12.23	18,279
2020-10-05	$12.98	$13.03	$12.93	$13.03	$12.54	16,430
2020-10-02	$12.72	$12.82	$12.69	$12.81	$12.32	22,570
2020-10-01	$12.89	$12.94	$12.77	$12.79	$12.30	19,115
2020-09-30	$12.80	$12.82	$12.63	$12.74	$12.26	15,839
2020-09-29	$12.75	$12.80	$12.70	$12.77	$12.29	9,763
2020-09-28	$12.82	$12.88	$12.82	$12.88	$12.39	13,820
2020-09-25	$12.45	$12.67	$12.38	$12.66	$12.18	9,159
2020-09-24	$12.65	$12.78	$12.57	$12.71	$12.22	16,614
2020-09-23	$12.75	$12.79	$12.53	$12.53	$12.05	18,585
2020-09-22	$12.78	$12.82	$12.64	$12.82	$12.33	8,329
2020-09-21	$12.85	$12.85	$12.60	$12.74	$12.26	16,188
2020-09-18	$13.39	$13.48	$13.23	$13.29	$12.78	30,163
2020-09-17	$13.27	$13.61	$13.27	$13.49	$12.98	43,403
2020-09-16	$13.42	$13.49	$13.32	$13.36	$12.85	45,747
2020-09-15	$13.04	$13.07	$12.70	$12.77	$12.29	76,369
2020-09-14	$12.97	$13.08	$12.96	$13.01	$12.51	30,374
2020-09-11	$12.81	$12.99	$12.79	$12.91	$12.42	11,495
2020-09-10	$12.80	$12.86	$12.64	$12.71	$12.23	11,965
2020-09-09	$12.67	$12.82	$12.67	$12.77	$12.29	7,346
2020-09-08	$12.37	$12.47	$12.30	$12.37	$11.90	6,931
2020-09-04	$12.73	$12.73	$12.41	$12.59	$12.11	13,296
2020-09-03	$12.35	$12.36	$12.15	$12.17	$11.71	27,840
2020-09-02	$12.63	$12.68	$12.59	$12.68	$12.19	8,486
2020-09-01	$12.52	$12.60	$12.50	$12.54	$12.06	9,771
2020-08-31	$12.45	$12.56	$12.43	$12.49	$12.02	10,042
2020-08-28	$12.30	$12.33	$12.26	$12.33	$11.86	9,291
2020-08-27	$12.50	$12.51	$12.32	$12.37	$11.90	6,877
2020-08-26	$12.34	$12.54	$12.34	$12.53	$12.05	9,507
2020-08-25	$12.43	$12.43	$12.27	$12.36	$11.89	9,897
2020-08-24	$12.49	$12.49	$12.39	$12.41	$11.94	7,264
2020-08-21	$12.14	$12.30	$12.14	$12.30	$11.83	12,369
2020-08-20	$12.17	$12.30	$12.17	$12.28	$11.81	4,707
2020-08-19	$12.47	$12.50	$12.35	$12.35	$11.88	19,286
2020-08-18	$12.53	$12.56	$12.51	$12.54	$12.06	17,686
2020-08-17	$12.49	$12.56	$12.49	$12.53	$12.05	7,607
2020-08-14	$12.47	$12.47	$12.37	$12.43	$11.96	14,610
2020-08-13	$12.71	$12.73	$12.64	$12.70	$12.22	16,037
2020-08-12	$12.67	$12.83	$12.62	$12.76	$12.28	10,271
2020-08-11	$12.33	$12.34	$12.18	$12.23	$11.77	13,219
2020-08-10	$12.15	$12.17	$12.09	$12.13	$11.67	10,753
2020-08-07	$12.12	$12.21	$12.07	$12.12	$11.65	9,725
2020-08-06	$12.10	$12.13	$11.96	$12.05	$11.59	14,668
2020-08-05	$12.72	$12.82	$12.69	$12.71	$12.22	14,899
2020-08-04	$12.37	$12.55	$12.35	$12.55	$12.07	30,429
2020-08-03	$12.38	$12.44	$12.37	$12.39	$11.92	6,708
2020-07-31	$12.38	$12.42	$12.16	$12.18	$11.72	9,795
2020-07-30	$12.34	$12.43	$12.19	$12.41	$11.94	12,827
2020-07-29	$12.47	$12.64	$12.44	$12.61	$12.13	13,508
2020-07-28	$12.58	$12.69	$12.57	$12.61	$12.13	6,536
2020-07-27	$12.80	$12.90	$12.74	$12.79	$12.30	5,429
2020-07-24	$12.67	$12.73	$12.60	$12.61	$12.13	50,349
2020-07-23	$12.38	$12.82	$12.35	$12.37	$11.90	40,248
2020-07-22	$11.98	$12.02	$11.95	$12.02	$11.56	41,903
2020-07-21	$11.74	$11.80	$11.68	$11.75	$11.30	52,419
2020-07-20	$11.55	$11.63	$11.55	$11.63	$11.19	11,379
2020-07-17	$11.54	$11.60	$11.50	$11.58	$11.14	6,221
2020-07-16	$11.50	$11.61	$11.50	$11.56	$11.12	7,132
2020-07-15	$11.58	$11.58	$11.47	$11.51	$11.07	10,588
2020-07-14	$11.40	$11.51	$11.38	$11.49	$11.05	12,738
2020-07-13	$11.51	$11.54	$11.31	$11.32	$10.89	100,317
2020-07-10	$11.53	$11.67	$11.53	$11.66	$11.22	8,530
2020-07-09	$11.53	$11.53	$11.39	$11.46	$11.02	15,792
2020-07-08	$11.23	$11.56	$11.23	$11.56	$11.12	8,830
2020-07-07	$11.28	$11.35	$11.22	$11.24	$10.81	13,641
2020-07-06	$11.29	$11.33	$11.23	$11.29	$10.86	7,438
2020-07-02	$11.18	$11.20	$11.08	$11.11	$10.69	15,514
2020-07-01	$10.65	$10.76	$10.65	$10.76	$10.35	13,673
2020-06-30	$10.37	$10.52	$10.37	$10.50	$10.10	16,155
2020-06-29	$10.39	$10.53	$10.37	$10.45	$10.05	16,250
2020-06-26	$10.43	$10.43	$10.24	$10.27	$9.88	12,652
2020-06-25	$10.38	$10.56	$10.38	$10.54	$10.13	11,633
2020-06-24	$10.47	$10.50	$10.28	$10.30	$9.90	10,117
2020-06-23	$10.71	$10.73	$10.59	$10.65	$10.25	32,638
2020-06-22	$10.47	$10.58	$10.43	$10.58	$10.18	17,350
2020-06-19	$10.55	$10.56	$10.34	$10.41	$10.01	18,574
2020-06-18	$10.57	$10.63	$10.49	$10.55	$10.15	34,696
2020-06-17	$10.51	$10.52	$10.39	$10.44	$10.04	17,596
2020-06-16	$10.63	$10.68	$10.46	$10.52	$10.12	33,527
2020-06-15	$10.01	$10.29	$9.99	$10.20	$9.81	17,212
2020-06-12	$10.30	$10.33	$9.95	$10.07	$9.69	14,485
2020-06-11	$10.39	$10.43	$9.93	$9.96	$9.58	17,879
2020-06-10	$11.32	$11.61	$11.24	$11.41	$10.79	133,969
2020-06-09	$10.85	$11.06	$10.81	$11.00	$10.40	459,042
2020-06-08	$11.07	$11.19	$11.02	$11.09	$10.48	13,213
2020-06-05	$11.07	$11.09	$10.99	$11.01	$10.41	31,270
2020-06-04	$10.89	$11.03	$10.87	$11.01	$10.41	9,443
2020-06-03	$10.72	$10.95	$10.71	$10.93	$10.33	14,654
2020-06-02	$10.54	$10.74	$10.54	$10.60	$10.02	17,460
2020-06-01	$10.72	$10.74	$10.57	$10.74	$10.15	22,637
2020-05-29	$10.55	$10.55	$10.41	$10.50	$9.93	25,426
2020-05-28	$10.55	$10.63	$10.52	$10.54	$9.96	17,873
2020-05-27	$10.34	$10.56	$10.33	$10.56	$9.98	182,534
2020-05-26	$10.15	$10.28	$10.15	$10.20	$9.64	110,215
2020-05-22	$9.61	$9.82	$9.61	$9.77	$9.24	67,504
2020-05-21	$9.81	$9.81	$9.62	$9.69	$9.16	33,974
2020-05-20	$9.68	$9.78	$9.68	$9.73	$9.20	43,985
2020-05-19	$9.66	$9.72	$9.58	$9.62	$9.09	44,472
2020-05-18	$9.43	$9.74	$9.43	$9.74	$9.21	56,598
2020-05-15	$9.11	$9.22	$9.11	$9.20	$8.70	26,703
2020-05-14	$9.02	$9.19	$9.00	$9.16	$8.66	38,438
2020-05-13	$9.47	$9.49	$9.33	$9.37	$8.86	28,715
2020-05-12	$9.57	$9.61	$9.36	$9.36	$8.85	81,373
2020-05-11	$9.33	$9.35	$9.24	$9.35	$8.84	34,205
2020-05-08	$9.61	$9.74	$9.58	$9.60	$9.08	18,825
2020-05-07	$9.27	$9.34	$9.17	$9.27	$8.76	79,241
2020-05-06	$8.73	$8.75	$8.61	$8.61	$8.14	25,274
2020-05-05	$8.68	$8.75	$8.64	$8.65	$8.18	19,060
2020-05-04	$8.67	$8.71	$8.58	$8.65	$8.18	86,690
2020-05-01	$8.85	$8.92	$8.72	$8.73	$8.25	49,520
2020-04-30	$8.89	$9.02	$8.84	$8.91	$8.42	47,326
2020-04-29	$8.95	$9.08	$8.95	$9.04	$8.55	86,697
2020-04-28	$8.89	$8.89	$8.63	$8.67	$8.20	72,017
2020-04-27	$8.60	$8.67	$8.50	$8.58	$8.11	55,609
2020-04-24	$8.44	$8.56	$8.38	$8.50	$8.04	32,606
2020-04-23	$8.38	$8.52	$8.33	$8.34	$7.88	42,860
2020-04-22	$8.37	$8.37	$8.26	$8.31	$7.85	37,101
2020-04-21	$8.31	$8.33	$8.22	$8.28	$7.83	69,637
2020-04-20	$8.40	$8.56	$8.39	$8.40	$7.94	82,952
2020-04-17	$8.05	$8.31	$8.05	$8.31	$7.86	108,427
2020-04-16	$7.76	$7.76	$7.57	$7.62	$7.20	80,656
2020-04-15	$7.97	$7.99	$7.77	$7.78	$7.35	71,906
2020-04-14	$8.02	$8.17	$7.87	$8.09	$7.65	186,685
2020-04-13	$8.46	$8.46	$7.97	$8.14	$7.70	48,076
2020-04-09	$8.08	$8.28	$8.08	$8.24	$7.79	58,172
2020-04-08	$8.00	$8.05	$7.94	$8.00	$7.56	82,414
2020-04-07	$8.18	$8.21	$8.02	$8.03	$7.59	171,779
2020-04-06	$7.69	$7.90	$7.69	$7.90	$7.47	232,060
2020-04-03	$7.47	$7.47	$7.23	$7.33	$6.93	99,815
2020-04-02	$7.08	$7.39	$7.08	$7.36	$6.96	146,033
2020-04-01	$7.06	$7.20	$6.99	$7.02	$6.64	90,871
2020-03-31	$7.28	$7.54	$7.20	$7.33	$6.93	164,314
2020-03-30	$7.00	$7.19	$6.97	$7.19	$6.80	249,878
2020-03-27	$6.93	$7.05	$6.81	$6.96	$6.58	148,548
2020-03-26	$7.00	$7.31	$7.00	$7.20	$6.81	259,338
2020-03-25	$6.82	$7.26	$6.77	$7.03	$6.65	75,068
2020-03-24	$6.73	$7.01	$6.64	$6.92	$6.54	246,682
2020-03-23	$6.53	$6.57	$6.29	$6.34	$5.99	146,608
2020-03-20	$6.77	$7.03	$6.54	$6.58	$6.22	128,823
2020-03-19	$6.25	$6.75	$6.17	$6.36	$6.01	151,280
2020-03-18	$6.56	$6.57	$6.19	$6.25	$5.91	102,632
2020-03-17	$6.57	$6.83	$6.45	$6.72	$6.35	157,358
2020-03-16	$6.95	$7.05	$6.56	$6.56	$6.20	142,019
2020-03-13	$7.92	$7.93	$7.35	$7.82	$7.39	110,935
2020-03-12	$7.55	$7.84	$7.41	$7.61	$7.19	289,220
2020-03-11	$8.57	$8.57	$8.14	$8.27	$7.82	60,779
2020-03-10	$8.88	$8.94	$8.56	$8.94	$8.45	102,096
2020-03-09	$8.74	$8.86	$8.49	$8.51	$8.04	86,008
2020-03-06	$9.46	$9.56	$9.36	$9.46	$8.94	96,958
2020-03-05	$9.59	$9.61	$9.34	$9.41	$8.89	52,174
2020-03-04	$9.61	$9.72	$9.45	$9.72	$9.19	107,081
2020-03-03	$9.12	$9.22	$8.90	$9.08	$8.58	224,169
2020-03-02	$8.84	$8.99	$8.75	$8.99	$8.50	110,495
2020-02-28	$8.79	$8.92	$8.71	$8.91	$8.42	92,364
2020-02-27	$9.25	$9.31	$9.03	$9.03	$8.54	87,743
2020-02-26	$9.56	$9.59	$9.31	$9.36	$8.85	45,633
2020-02-25	$9.90	$9.90	$9.58	$9.58	$9.05	60,669
2020-02-24	$10.02	$10.09	$9.93	$9.97	$9.43	31,423
2020-02-21	$10.57	$10.63	$10.53	$10.56	$9.98	24,359
2020-02-20	$10.66	$10.68	$10.60	$10.63	$10.05	17,105
2020-02-19	$10.49	$10.61	$10.48	$10.55	$9.97	22,465
2020-02-18	$10.48	$10.55	$10.48	$10.50	$9.93	52,395
2020-02-14	$10.73	$10.77	$10.69	$10.72	$10.13	17,511
2020-02-13	$10.65	$10.69	$10.62	$10.69	$10.11	14,008
2020-02-12	$11.00	$11.00	$10.89	$10.91	$10.31	60,818
2020-02-11	$10.80	$10.92	$10.80	$10.84	$10.25	19,233
2020-02-10	$10.73	$10.78	$10.73	$10.77	$10.18	10,017
2020-02-07	$10.81	$10.82	$10.73	$10.74	$10.15	14,628
2020-02-06	$10.91	$10.98	$10.86	$10.90	$10.30	36,680
2020-02-05	$10.87	$10.92	$10.80	$10.90	$10.30	26,017
2020-02-04	$10.56	$10.70	$10.55	$10.60	$10.02	42,850
2020-02-03	$10.31	$10.40	$10.30	$10.37	$9.80	38,600
2020-01-31	$10.42	$10.42	$10.27	$10.29	$9.72	30,714
2020-01-30	$10.41	$10.44	$10.35	$10.42	$9.85	53,948
2020-01-29	$10.49	$10.52	$10.46	$10.46	$9.89	35,476
2020-01-28	$10.44	$10.51	$10.42	$10.51	$9.94	31,515
2020-01-27	$10.40	$10.50	$10.37	$10.45	$9.88	26,259
2020-01-24	$10.68	$10.80	$10.64	$10.64	$10.06	27,093
2020-01-23	$10.56	$10.56	$10.46	$10.53	$9.95	50,117
2020-01-22	$10.86	$10.88	$10.82	$10.83	$10.24	17,830
2020-01-21	$10.93	$10.95	$10.78	$10.83	$10.24	21,333
2020-01-17	$10.71	$10.90	$10.71	$10.78	$10.19	17,907
2020-01-16	$10.71	$10.81	$10.71	$10.79	$10.20	12,401
2020-01-15	$10.69	$10.79	$10.66	$10.68	$10.10	14,734
2020-01-14	$10.77	$10.86	$10.76	$10.84	$10.24	12,499
2020-01-13	$10.79	$10.92	$10.79	$10.82	$10.23	30,967
2020-01-10	$10.96	$11.01	$10.93	$10.95	$10.35	20,830
2020-01-09	$10.94	$10.97	$10.91	$10.94	$10.34	17,849
2020-01-08	$10.75	$10.90	$10.74	$10.85	$10.26	19,276
2020-01-07	$10.71	$10.80	$10.68	$10.70	$10.12	18,890
2020-01-06	$10.55	$10.67	$10.55	$10.66	$10.07	38,118
2020-01-03	$10.66	$10.71	$10.62	$10.65	$10.07	44,271
2020-01-02	$10.92	$10.92	$10.83	$10.90	$10.30	29,957
2019-12-31	$10.74	$10.99	$10.67	$10.80	$10.21	11,803
2019-12-30	$10.76	$10.90	$10.70	$10.70	$10.12	15,919
2019-12-27	$10.88	$10.88	$10.81	$10.86	$10.27	20,890
2019-12-26	$10.79	$10.85	$10.70	$10.80	$10.20	14,174
2019-12-24	$10.68	$10.86	$10.68	$10.86	$10.27	14,068
2019-12-23	$10.76	$10.78	$10.74	$10.76	$10.17	18,594
2019-12-20	$10.79	$10.79	$10.73	$10.75	$10.16	27,103
2019-12-19	$10.78	$10.83	$10.75	$10.81	$10.22	41,848
2019-12-18	$10.81	$10.83	$10.78	$10.80	$10.21	53,127
2019-12-17	$10.86	$10.89	$10.85	$10.87	$10.28	26,254
2019-12-16	$11.04	$11.09	$11.02	$11.03	$10.43	46,870
2019-12-13	$11.04	$11.10	$10.98	$10.98	$10.38	24,052
2019-12-12	$10.80	$10.96	$10.80	$10.96	$10.36	71,370
2019-12-11	$10.72	$10.83	$10.72	$10.80	$10.21	66,616
2019-12-10	$10.73	$10.81	$10.73	$10.77	$10.18	39,718
2019-12-09	$10.81	$10.86	$10.81	$10.84	$10.25	44,953
2019-12-06	$10.81	$10.82	$10.76	$10.81	$10.22	23,769
2019-12-05	$10.64	$10.67	$10.60	$10.66	$10.07	21,973
2019-12-04	$10.60	$10.64	$10.58	$10.63	$10.05	25,048
2019-12-03	$10.51	$10.63	$10.48	$10.58	$10.00	18,549
2019-12-02	$10.52	$10.55	$10.42	$10.47	$9.90	41,329
2019-11-29	$10.63	$10.64	$10.58	$10.62	$10.04	16,316
2019-11-27	$10.81	$10.85	$10.79	$10.83	$10.24	16,989
2019-11-26	$10.72	$10.91	$10.72	$10.86	$10.27	353,392
2019-11-25	$10.62	$10.72	$10.62	$10.72	$10.13	830,227
2019-11-22	$10.62	$10.62	$10.54	$10.58	$10.00	11,851
2019-11-21	$10.46	$10.50	$10.41	$10.47	$9.90	24,661
2019-11-20	$10.40	$10.46	$10.35	$10.38	$9.81	12,973
2019-11-19	$10.54	$10.54	$10.38	$10.44	$9.87	16,876
2019-11-18	$10.40	$10.55	$10.40	$10.50	$9.93	17,492
2019-11-15	$10.50	$10.55	$10.50	$10.54	$9.96	18,161
2019-11-14	$10.47	$10.49	$10.44	$10.46	$9.89	20,215
2019-11-13	$10.58	$10.59	$10.52	$10.56	$9.98	36,071
2019-11-12	$10.68	$10.72	$10.65	$10.67	$10.09	143,408
2019-11-11	$10.65	$10.68	$10.63	$10.65	$10.07	37,493
2019-11-08	$10.60	$10.63	$10.55	$10.59	$10.01	11,057
2019-11-07	$10.65	$10.67	$10.61	$10.64	$10.05	17,677
2019-11-06	$10.28	$10.40	$10.27	$10.34	$9.78	25,219
2019-11-05	$9.99	$10.01	$9.91	$9.97	$9.43	11,704
2019-11-04	$10.17	$10.17	$10.05	$10.05	$9.50	31,910
2019-11-01	$10.17	$10.20	$10.13	$10.19	$9.63	17,036
2019-10-31	$9.96	$9.99	$9.90	$9.99	$9.44	26,303
2019-10-30	$9.96	$10.02	$9.93	$10.00	$9.45	16,381
2019-10-29	$10.07	$10.12	$10.04	$10.07	$9.51	19,243
2019-10-28	$10.16	$10.18	$10.08	$10.11	$9.56	15,677
2019-10-25	$9.98	$10.06	$9.97	$10.01	$9.46	17,260
2019-10-24	$10.00	$10.00	$9.94	$9.97	$9.43	18,342
2019-10-23	$10.02	$10.05	$9.97	$10.03	$9.48	19,689
2019-10-22	$10.08	$10.10	$9.96	$9.97	$9.42	21,879
2019-10-21	$10.15	$10.15	$10.01	$10.05	$9.50	27,590
2019-10-18	$9.78	$9.85	$9.76	$9.85	$9.31	37,720
2019-10-17	$9.72	$9.73	$9.67	$9.70	$9.17	31,406
2019-10-16	$9.45	$9.49	$9.45	$9.47	$8.95	9,925
2019-10-15	$9.68	$9.83	$9.68	$9.81	$9.28	52,714
2019-10-14	$9.68	$9.74	$9.68	$9.74	$9.21	12,986
2019-10-11	$9.66	$9.73	$9.64	$9.70	$9.17	25,972
2019-10-10	$9.41	$9.46	$9.36	$9.38	$8.87	22,744
2019-10-09	$9.42	$9.44	$9.38	$9.42	$8.90	12,634
2019-10-08	$9.40	$9.44	$9.38	$9.38	$8.87	34,649
2019-10-07	$9.48	$9.56	$9.44	$9.45	$8.93	18,752
2019-10-04	$9.45	$9.57	$9.43	$9.51	$8.99	29,899
2019-10-03	$9.37	$9.43	$9.29	$9.43	$8.91	30,529
2019-10-02	$9.39	$9.45	$9.34	$9.37	$8.86	16,419
2019-10-01	$9.65	$9.66	$9.55	$9.60	$9.08	150,521
2019-09-30	$9.66	$9.66	$9.58	$9.61	$9.08	8,802
2019-09-27	$9.67	$9.67	$9.61	$9.65	$9.12	26,893
2019-09-26	$9.63	$9.67	$9.61	$9.64	$9.11	9,140
2019-09-25	$9.73	$9.82	$9.71	$9.78	$9.25	16,541
2019-09-24	$9.83	$9.83	$9.72	$9.76	$9.22	11,964
2019-09-23	$9.82	$9.91	$9.82	$9.88	$9.34	16,301
2019-09-20	$10.02	$10.02	$9.95	$9.95	$9.41	17,851
2019-09-19	$10.22	$10.25	$10.18	$10.20	$9.64	15,902
2019-09-18	$10.23	$10.28	$10.17	$10.25	$9.69	17,749
2019-09-17	$10.27	$10.47	$10.27	$10.34	$9.77	43,526
2019-09-16	$10.35	$10.38	$10.33	$10.36	$9.79	15,975
2019-09-13	$10.49	$10.55	$10.48	$10.51	$9.94	22,815
2019-09-12	$10.36	$10.45	$10.35	$10.42	$9.85	17,933
2019-09-11	$10.47	$10.47	$10.28	$10.36	$9.79	10,564
2019-09-10	$10.30	$10.38	$10.29	$10.33	$9.77	22,309
2019-09-09	$10.08	$10.16	$10.03	$10.04	$9.49	182,310
2019-09-06	$10.00	$10.09	$9.97	$9.98	$9.43	7,828
2019-09-05	$9.94	$10.03	$9.89	$9.90	$9.36	37,200
2019-09-04	$9.70	$9.82	$9.68	$9.74	$9.21	83,977
2019-09-03	$9.55	$9.61	$9.52	$9.54	$9.02	37,081
2019-08-30	$9.60	$9.62	$9.54	$9.58	$9.05	16,125
2019-08-29	$9.44	$9.54	$9.43	$9.45	$8.93	28,567
2019-08-28	$9.17	$9.26	$9.14	$9.22	$8.72	16,460
2019-08-27	$9.31	$9.34	$9.23	$9.23	$8.73	156,391
2019-08-26	$9.20	$9.34	$9.20	$9.21	$8.71	21,368
2019-08-23	$9.25	$9.27	$9.11	$9.11	$8.61	25,987
2019-08-22	$9.36	$9.37	$9.22	$9.31	$8.80	30,222
2019-08-21	$9.29	$9.29	$9.21	$9.22	$8.72	22,036
2019-08-20	$9.10	$9.14	$9.06	$9.08	$8.58	322,951
2019-08-19	$9.04	$9.13	$9.02	$9.12	$8.62	120,657
2019-08-16	$8.87	$8.97	$8.86	$8.92	$8.43	38,493
2019-08-15	$8.81	$8.86	$8.76	$8.79	$8.31	100,678
2019-08-14	$9.09	$9.09	$8.99	$9.05	$8.56	89,032
2019-08-13	$9.42	$9.48	$9.41	$9.42	$8.91	162,274
2019-08-12	$9.42	$9.45	$9.36	$9.36	$8.85	68,242
2019-08-09	$9.52	$9.60	$9.43	$9.49	$8.97	62,399
2019-08-08	$9.46	$9.63	$9.44	$9.60	$9.08	32,175
2019-08-07	$9.36	$9.46	$9.35	$9.46	$8.94	30,581
2019-08-06	$9.48	$9.48	$9.31	$9.37	$8.86	52,071
2019-08-05	$9.49	$9.53	$9.36	$9.36	$8.85	37,203
2019-08-02	$9.65	$9.68	$9.58	$9.61	$9.08	92,736
2019-08-01	$9.85	$9.92	$9.68	$9.75	$9.22	20,494
2019-07-31	$9.90	$9.90	$9.64	$9.76	$9.23	42,857
2019-07-30	$9.95	$9.99	$9.90	$9.91	$9.37	50,172
2019-07-29	$10.20	$10.23	$10.16	$10.22	$9.66	18,574
2019-07-26	$10.26	$10.31	$10.20	$10.28	$9.72	26,467
2019-07-25	$10.34	$10.37	$10.21	$10.25	$9.69	12,320
2019-07-24	$10.40	$10.44	$10.36	$10.43	$9.86	123,032
2019-07-23	$10.20	$10.34	$10.17	$10.32	$9.75	151,172
2019-07-22	$9.77	$9.82	$9.75	$9.82	$9.28	21,692
2019-07-19	$9.67	$9.76	$9.67	$9.68	$9.15	32,353
2019-07-18	$9.56	$9.63	$9.52	$9.57	$9.05	40,761
2019-07-17	$9.67	$9.72	$9.56	$9.64	$9.11	25,147
2019-07-16	$9.64	$9.77	$9.00	$9.25	$8.74	47,386
2019-07-15	$9.67	$9.74	$9.66	$9.74	$9.21	26,815
2019-07-12	$9.61	$9.69	$9.61	$9.65	$9.12	26,775
2019-07-11	$9.57	$9.67	$9.45	$9.51	$8.99	44,320
2019-07-10	$9.59	$9.60	$9.51	$9.55	$9.03	45,865
2019-07-09	$9.41	$9.50	$9.39	$9.50	$8.98	24,743
2019-07-08	$9.78	$9.82	$9.78	$9.79	$9.25	18,817
2019-07-05	$9.77	$9.91	$9.77	$9.88	$9.34	15,418
2019-07-03	$9.86	$9.94	$9.83	$9.94	$9.40	29,366
2019-07-02	$9.86	$9.90	$9.83	$9.86	$9.32	114,679
2019-07-01	$9.88	$9.98	$9.87	$9.91	$9.37	439,467
2019-06-28	$9.79	$9.87	$9.78	$9.78	$9.25	129,237
2019-06-27	$9.55	$9.60	$9.53	$9.59	$9.06	195,585
2019-06-26	$9.12	$9.38	$9.12	$9.34	$8.83	25,390
2019-06-25	$9.85	$9.88	$9.65	$9.66	$9.14	17,641
2019-06-24	$9.79	$9.83	$9.79	$9.79	$9.25	36,217
2019-06-21	$9.75	$9.78	$9.67	$9.74	$9.21	44,135
2019-06-20	$9.72	$9.77	$9.67	$9.75	$9.22	22,774
2019-06-19	$9.58	$9.67	$9.56	$9.59	$9.07	17,513
2019-06-18	$9.42	$9.54	$9.42	$9.52	$9.00	90,242
2019-06-17	$9.41	$9.42	$9.35	$9.35	$8.84	42,068
2019-06-14	$9.45	$9.46	$9.40	$9.42	$8.91	36,726
2019-06-13	$9.77	$9.87	$9.69	$9.76	$9.06	17,366
2019-06-12	$9.84	$9.85	$9.78	$9.83	$9.12	19,512
2019-06-11	$9.92	$9.95	$9.81	$9.89	$9.18	107,476
2019-06-10	$9.71	$9.80	$9.65	$9.65	$8.96	37,044
2019-06-07	$9.74	$9.75	$9.67	$9.68	$8.98	33,747
2019-06-06	$9.53	$9.56	$9.48	$9.55	$8.86	18,457
2019-06-05	$9.53	$9.56	$9.52	$9.53	$8.84	17,505
2019-06-04	$9.55	$9.65	$9.53	$9.58	$8.89	52,745
2019-06-03	$9.34	$9.47	$9.32	$9.45	$8.77	40,092
2019-05-31	$9.24	$9.26	$9.19	$9.22	$8.56	60,773
2019-05-30	$9.40	$9.47	$9.37	$9.37	$8.70	32,867
2019-05-29	$9.42	$9.43	$9.35	$9.41	$8.73	82,834
2019-05-28	$9.65	$9.69	$9.56	$9.57	$8.88	18,554
2019-05-24	$9.73	$9.73	$9.64	$9.68	$8.98	26,483
2019-05-23	$9.82	$9.91	$9.82	$9.88	$9.17	22,584
2019-05-22	$10.08	$10.14	$10.05	$10.11	$9.38	10,717
2019-05-21	$10.08	$10.15	$10.02	$10.13	$9.40	29,297
2019-05-20	$9.86	$9.93	$9.86	$9.93	$9.22	14,997
2019-05-17	$10.03	$10.11	$9.99	$10.04	$9.32	29,268
2019-05-16	$10.07	$10.23	$10.07	$10.16	$9.43	14,711
2019-05-15	$9.84	$10.08	$9.84	$10.07	$9.35	22,786
2019-05-14	$9.99	$10.09	$9.97	$10.03	$9.31	36,883
2019-05-13	$9.90	$9.96	$9.82	$9.90	$9.19	29,276
2019-05-10	$10.08	$10.21	$10.07	$10.19	$9.46	60,304
2019-05-09	$10.00	$10.10	$9.97	$10.09	$9.36	110,923
2019-05-08	$10.31	$10.58	$10.30	$10.42	$9.67	651,757
2019-05-07	$10.39	$10.39	$10.18	$10.24	$9.50	11,831
2019-05-06	$10.43	$10.56	$10.43	$10.47	$9.72	8,809
2019-05-03	$10.60	$10.70	$10.60	$10.66	$9.89	7,539
2019-05-02	$10.62	$10.67	$10.55	$10.55	$9.79	5,557
2019-05-01	$10.90	$10.92	$10.63	$10.63	$9.87	7,981
2019-04-30	$10.74	$10.85	$10.72	$10.79	$10.01	40,542
2019-04-29	$10.60	$10.68	$10.58	$10.63	$9.87	11,823
2019-04-26	$10.51	$10.56	$10.48	$10.53	$9.77	10,653
2019-04-25	$10.54	$10.56	$10.42	$10.48	$9.73	24,389
2019-04-24	$10.79	$10.79	$10.67	$10.71	$9.94	11,881
2019-04-23	$10.80	$10.91	$10.80	$10.91	$10.13	15,548
2019-04-22	$10.96	$10.96	$10.77	$10.87	$10.08	6,213
2019-04-18	$10.80	$10.86	$10.78	$10.79	$10.01	11,479
2019-04-17	$10.96	$10.96	$10.86	$10.93	$10.14	14,824
2019-04-16	$10.78	$10.83	$10.75	$10.80	$10.02	31,265
2019-04-15	$10.76	$10.79	$10.74	$10.74	$9.97	41,461
2019-04-12	$10.73	$10.79	$10.67	$10.75	$9.98	7,623
2019-04-11	$10.60	$10.63	$10.54	$10.58	$9.81	10,903
2019-04-10	$10.55	$10.59	$10.54	$10.58	$9.82	8,787
2019-04-09	$10.58	$10.60	$10.47	$10.55	$9.79	27,724
2019-04-08	$10.65	$10.73	$10.65	$10.69	$9.92	4,833
2019-04-05	$10.68	$10.75	$10.68	$10.75	$9.98	15,276
2019-04-04	$10.61	$10.65	$10.59	$10.64	$9.87	19,729
2019-04-03	$10.65	$10.69	$10.64	$10.66	$9.89	13,586
2019-04-02	$10.49	$10.57	$10.47	$10.54	$9.78	42,412
2019-04-01	$10.45	$10.54	$10.45	$10.50	$9.74	20,158
2019-03-29	$10.21	$10.30	$10.20	$10.25	$9.51	21,103
2019-03-28	$10.12	$10.13	$10.06	$10.11	$9.38	19,827
2019-03-27	$10.12	$10.14	$10.05	$10.11	$9.38	26,395
2019-03-26	$10.16	$10.18	$10.12	$10.15	$9.42	42,227
2019-03-25	$10.21	$10.25	$10.17	$10.21	$9.48	31,838
2019-03-22	$10.26	$10.35	$10.26	$10.31	$9.56	10,749
2019-03-21	$10.59	$10.73	$10.58	$10.73	$9.95	23,747
2019-03-20	$10.61	$10.74	$10.58	$10.69	$9.92	7,513
2019-03-19	$10.76	$10.76	$10.67	$10.69	$9.92	10,619
2019-03-18	$10.59	$10.66	$10.58	$10.66	$9.89	17,636
2019-03-15	$10.52	$10.64	$10.52	$10.60	$9.84	18,218
2019-03-14	$10.52	$10.57	$10.49	$10.53	$9.77	16,651
2019-03-13	$10.36	$10.52	$10.36	$10.52	$9.76	19,648
2019-03-12	$10.39	$10.41	$10.33	$10.40	$9.65	34,813
2019-03-11	$10.07	$10.22	$10.07	$10.20	$9.47	21,543
2019-03-08	$9.89	$10.03	$9.89	$10.03	$9.31	29,104
2019-03-07	$10.17	$10.23	$10.09	$10.12	$9.39	9,267
2019-03-06	$10.37	$10.39	$10.26	$10.31	$9.57	22,805
2019-03-05	$9.97	$10.00	$9.93	$9.97	$9.25	12,179
2019-03-04	$10.14	$10.14	$10.02	$10.07	$9.35	15,225
2019-03-01	$10.06	$10.08	$10.00	$10.08	$9.35	29,035
2019-02-28	$9.85	$9.91	$9.81	$9.88	$9.17	31,597
2019-02-27	$9.92	$9.93	$9.87	$9.89	$9.18	83,507
2019-02-26	$10.03	$10.10	$10.02	$10.06	$9.34	16,946
2019-02-25	$9.98	$9.99	$9.93	$9.95	$9.23	35,630
2019-02-22	$9.98	$9.99	$9.93	$9.96	$9.24	18,327
2019-02-21	$9.92	$9.97	$9.87	$9.90	$9.19	24,608
2019-02-20	$9.94	$10.00	$9.92	$9.97	$9.25	22,616
2019-02-19	$9.71	$9.81	$9.70	$9.79	$9.09	15,259
2019-02-15	$9.68	$9.82	$9.67	$9.79	$9.08	23,784
2019-02-14	$9.59	$9.67	$9.49	$9.64	$8.94	33,519
2019-02-13	$9.56	$9.58	$9.48	$9.53	$8.84	13,386
2019-02-12	$9.55	$9.60	$9.55	$9.58	$8.89	44,489
2019-02-11	$9.29	$9.32	$9.26	$9.27	$8.60	13,510
2019-02-08	$9.19	$9.32	$9.19	$9.29	$8.62	13,739
2019-02-07	$9.53	$9.53	$9.38	$9.42	$8.74	8,209
2019-02-06	$9.69	$9.72	$9.63	$9.68	$8.98	38,597
2019-02-05	$9.76	$9.78	$9.73	$9.76	$9.05	23,810
2019-02-04	$9.47	$9.53	$9.42	$9.47	$8.78	6,911
2019-02-01	$9.53	$9.65	$9.51	$9.57	$8.88	22,110
2019-01-31	$9.44	$9.46	$9.36	$9.42	$8.74	168,428
2019-01-30	$9.51	$9.67	$9.50	$9.63	$8.94	60,836
2019-01-29	$9.43	$9.47	$9.41	$9.45	$8.77	70,024
2019-01-28	$9.43	$9.48	$9.42	$9.48	$8.80	67,600
2019-01-25	$9.42	$9.55	$9.42	$9.49	$8.80	24,784
2019-01-24	$9.41	$9.55	$9.38	$9.42	$8.74	46,385
2019-01-23	$9.53	$9.53	$9.46	$9.49	$8.80	78,944
2019-01-22	$9.43	$9.52	$9.42	$9.45	$8.77	231,705
2019-01-18	$9.38	$9.40	$9.32	$9.36	$8.69	81,044
2019-01-17	$8.88	$9.10	$8.88	$9.07	$8.41	62,974
2019-01-16	$8.92	$9.06	$8.92	$9.02	$8.37	1,412,515
2019-01-15	$9.10	$9.14	$9.06	$9.12	$8.46	63,665
2019-01-14	$9.08	$9.19	$9.08	$9.17	$8.51	329,563
2019-01-11	$9.21	$9.36	$9.21	$9.28	$8.61	291,080
2019-01-10	$9.18	$9.35	$9.18	$9.28	$8.61	72,254
2019-01-09	$9.20	$9.31	$9.17	$9.25	$8.58	90,041
2019-01-08	$8.98	$9.09	$8.91	$9.05	$8.39	258,997
2019-01-07	$8.74	$8.87	$8.74	$8.86	$8.22	167,121
2019-01-04	$8.50	$8.86	$8.48	$8.82	$8.19	90,449
2019-01-03	$8.42	$8.44	$8.27	$8.34	$7.74	106,946
2019-01-02	$8.59	$8.74	$8.59	$8.70	$8.07	82,473
2018-12-31	$8.70	$8.72	$8.59	$8.71	$8.08	421,776
2018-12-28	$8.68	$8.69	$8.56	$8.56	$7.94	201,808
2018-12-27	$8.32	$8.79	$8.32	$8.67	$8.05	237,879
2018-12-26	$8.43	$8.60	$8.20	$8.37	$7.77	122,979
2018-12-24	$8.48	$8.63	$8.29	$8.29	$7.69	58,913
2018-12-21	$8.49	$8.56	$8.37	$8.43	$7.82	119,492
2018-12-20	$8.55	$8.59	$8.49	$8.50	$7.89	138,842
2018-12-19	$8.52	$8.59	$8.33	$8.40	$7.80	150,592
2018-12-18	$8.56	$8.56	$8.46	$8.55	$7.94	258,979
2018-12-17	$8.36	$8.50	$8.33	$8.38	$7.78	253,411
2018-12-14	$8.37	$8.38	$8.26	$8.28	$7.68	109,033
2018-12-13	$8.66	$8.72	$8.64	$8.68	$8.06	147,773
2018-12-12	$8.55	$8.68	$8.55	$8.64	$8.02	100,669
2018-12-11	$8.51	$8.52	$8.36	$8.40	$7.80	481,448
2018-12-10	$8.61	$8.63	$8.47	$8.53	$7.92	216,550
2018-12-07	$8.80	$8.80	$8.65	$8.70	$8.07	101,273
2018-12-06	$8.73	$8.82	$8.70	$8.82	$8.19	153,467
2018-12-04	$9.29	$9.29	$9.03	$9.08	$8.43	196,422
2018-12-03	$9.46	$9.46	$9.33	$9.37	$8.70	91,589
2018-11-30	$9.21	$9.25	$9.17	$9.24	$8.58	61,536
2018-11-29	$9.31	$9.34	$9.27	$9.32	$8.65	55,349
2018-11-28	$9.08	$9.24	$9.07	$9.20	$8.54	95,392
2018-11-27	$9.18	$9.20	$9.12	$9.17	$8.51	233,932
2018-11-26	$9.22	$9.41	$9.22	$9.26	$8.59	71,230
2018-11-23	$9.06	$9.22	$9.06	$9.14	$8.48	30,206
2018-11-21	$9.31	$9.49	$9.31	$9.38	$8.71	49,227
2018-11-20	$9.26	$9.46	$9.25	$9.32	$8.65	142,992
2018-11-19	$9.64	$9.69	$9.59	$9.61	$8.91	61,277
2018-11-16	$9.64	$9.70	$9.61	$9.68	$8.98	42,833
2018-11-15	$9.63	$9.75	$9.61	$9.72	$9.02	41,063
2018-11-14	$9.86	$9.86	$9.72	$9.78	$9.07	53,495
2018-11-13	$9.78	$9.89	$9.74	$9.81	$9.10	177,318
2018-11-12	$9.60	$9.65	$9.52	$9.55	$8.86	88,323
2018-11-09	$9.73	$9.78	$9.68	$9.75	$9.04	38,764
2018-11-08	$9.90	$9.91	$9.65	$9.68	$8.98	42,511
2018-11-07	$10.25	$10.51	$10.25	$10.47	$9.72	68,757
2018-11-06	$10.40	$10.40	$10.19	$10.25	$9.51	95,207
2018-11-05	$10.43	$10.48	$10.37	$10.44	$9.69	39,412
2018-11-02	$10.69	$10.72	$10.56	$10.63	$9.87	58,133
2018-11-01	$10.53	$10.61	$10.52	$10.58	$9.81	104,466
2018-10-31	$10.41	$10.44	$10.38	$10.40	$9.65	48,354
2018-10-30	$10.22	$10.30	$10.20	$10.27	$9.53	71,252
2018-10-29	$10.51	$10.52	$10.27	$10.32	$9.58	92,673
2018-10-26	$10.36	$10.57	$10.33	$10.51	$9.75	93,625
2018-10-25	$10.38	$10.38	$10.28	$10.35	$9.60	90,757
2018-10-24	$10.27	$10.27	$10.07	$10.10	$9.37	44,620
2018-10-23	$10.36	$10.42	$10.31	$10.39	$9.64	140,705
2018-10-22	$10.68	$10.70	$10.57	$10.61	$9.84	39,969
2018-10-19	$10.77	$10.85	$10.68	$10.75	$9.97	67,346
2018-10-18	$10.88	$10.91	$10.72	$10.76	$9.99	105,442
2018-10-17	$11.05	$11.05	$10.84	$10.87	$10.08	86,404
2018-10-16	$11.06	$11.09	$10.98	$11.05	$10.26	96,021
2018-10-15	$10.94	$10.95	$10.89	$10.91	$10.12	34,179
2018-10-12	$11.01	$11.02	$10.90	$10.99	$10.20	63,026
2018-10-11	$10.99	$11.06	$10.90	$10.97	$10.18	38,161
2018-10-10	$11.24	$11.24	$11.00	$11.01	$10.22	20,605
2018-10-09	$11.61	$11.75	$11.59	$11.64	$10.80	23,802
2018-10-08	$11.67	$11.75	$11.65	$11.74	$10.89	10,211
2018-10-05	$11.96	$11.99	$11.89	$11.93	$11.07	16,579
2018-10-04	$12.28	$12.28	$12.01	$12.05	$11.18	32,518
2018-10-03	$12.45	$12.45	$12.21	$12.28	$11.39	10,224
2018-10-02	$12.17	$12.32	$12.16	$12.25	$11.36	29,339
2018-10-01	$12.42	$12.48	$12.33	$12.39	$11.50	9,727
2018-09-28	$12.27	$12.41	$12.25	$12.32	$11.43	17,164
2018-09-27	$12.48	$12.53	$12.43	$12.48	$11.58	23,434
2018-09-26	$12.55	$12.69	$12.54	$12.57	$11.66	42,782
2018-09-25	$12.60	$12.72	$12.58	$12.62	$11.71	13,448
2018-09-24	$12.58	$12.58	$12.41	$12.43	$11.53	8,802
2018-09-21	$12.67	$12.86	$12.63	$12.71	$11.79	18,152
2018-09-20	$12.67	$12.77	$12.66	$12.74	$11.82	14,119
2018-09-19	$12.51	$12.71	$12.50	$12.60	$11.69	10,220
2018-09-18	$12.56	$12.73	$12.54	$12.65	$11.74	28,751
2018-09-17	$12.41	$12.62	$12.41	$12.50	$11.60	23,395
2018-09-14	$12.29	$12.40	$12.27	$12.30	$11.41	53,922
2018-09-13	$12.39	$12.39	$12.32	$12.35	$11.46	15,240
2018-09-12	$12.31	$12.48	$12.25	$12.28	$11.40	21,347
2018-09-11	$12.20	$12.45	$12.18	$12.31	$11.42	13,303
2018-09-10	$12.13	$12.23	$12.10	$12.14	$11.27	47,401
2018-09-07	$12.09	$12.25	$12.09	$12.19	$11.31	17,891
2018-09-06	$12.11	$12.16	$12.01	$12.06	$11.19	15,034
2018-09-05	$12.10	$12.14	$12.03	$12.14	$11.27	20,756
2018-09-04	$11.99	$12.14	$11.99	$12.11	$11.24	14,377
2018-08-31	$12.09	$12.11	$11.99	$12.04	$11.17	8,296
2018-08-30	$12.19	$12.22	$12.14	$12.18	$11.30	25,164
2018-08-29	$12.22	$12.38	$12.22	$12.35	$11.46	41,631
2018-08-28	$12.33	$12.35	$12.20	$12.20	$11.32	14,504
2018-08-27	$12.11	$12.27	$12.11	$12.27	$11.39	9,291
2018-08-24	$12.03	$12.13	$12.02	$12.02	$11.16	19,015
2018-08-23	$11.95	$12.00	$11.90	$11.95	$11.09	37,392
2018-08-22	$11.97	$12.14	$11.97	$12.07	$11.20	24,606
2018-08-21	$11.83	$12.12	$11.83	$11.95	$11.09	29,626
2018-08-20	$11.70	$11.84	$11.68	$11.74	$10.90	16,143
2018-08-17	$11.48	$11.73	$11.48	$11.70	$10.86	21,095
2018-08-16	$11.52	$11.67	$11.51	$11.53	$10.70	33,240
2018-08-15	$11.42	$11.77	$11.41	$11.65	$10.81	34,581
2018-08-14	$11.69	$11.79	$11.64	$11.71	$10.87	32,837
2018-08-13	$11.73	$11.77	$11.64	$11.70	$10.86	54,131
2018-08-10	$11.80	$11.85	$11.74	$11.82	$10.97	12,691
2018-08-09	$11.99	$12.15	$11.98	$12.10	$11.23	37,464
2018-08-08	$12.05	$12.15	$12.03	$12.06	$11.19	26,528
2018-08-07	$11.79	$11.80	$11.65	$11.80	$10.95	85,661
2018-08-06	$11.78	$11.85	$11.75	$11.81	$10.96	16,451
2018-08-03	$11.89	$11.95	$11.86	$11.95	$11.09	13,059
2018-08-02	$11.89	$11.92	$11.86	$11.90	$11.04	16,770
2018-08-01	$12.06	$12.17	$11.99	$12.06	$11.19	9,306
2018-07-31	$11.92	$11.99	$11.91	$11.94	$11.08	17,005
2018-07-30	$11.86	$12.00	$11.84	$11.84	$10.98	20,562
2018-07-27	$11.84	$11.89	$11.80	$11.84	$10.99	9,949
2018-07-26	$11.77	$11.80	$11.72	$11.79	$10.94	10,204
2018-07-25	$11.70	$11.91	$11.65	$11.89	$11.03	30,486
2018-07-24	$11.76	$11.85	$11.69	$11.72	$10.87	24,401
2018-07-23	$11.74	$11.85	$11.71	$11.85	$11.00	22,676
2018-07-20	$11.82	$11.86	$11.79	$11.86	$11.01	10,564
2018-07-19	$11.89	$12.03	$11.84	$11.93	$11.07	26,016
2018-07-18	$12.05	$12.16	$12.02	$12.10	$11.23	24,207
2018-07-17	$11.74	$12.07	$11.69	$12.07	$11.20	26,736
2018-07-16	$11.81	$11.83	$11.75	$11.80	$10.95	13,606
2018-07-13	$11.54	$11.62	$11.54	$11.62	$10.78	19,953
2018-07-12	$11.51	$11.53	$11.46	$11.49	$10.66	16,266
2018-07-11	$11.43	$11.43	$11.30	$11.35	$10.53	32,393
2018-07-10	$11.50	$11.59	$11.46	$11.49	$10.66	42,381
2018-07-09	$11.45	$11.51	$11.45	$11.49	$10.66	33,255
2018-07-06	$11.37	$11.58	$11.36	$11.45	$10.62	31,767
2018-07-05	$11.28	$11.45	$11.24	$11.30	$10.48	19,053
2018-07-03	$11.31	$11.47	$11.27	$11.34	$10.52	15,992
2018-07-02	$11.02	$11.11	$10.99	$11.04	$10.25	63,549
2018-06-29	$11.13	$11.14	$11.05	$11.08	$10.28	43,535
2018-06-28	$10.88	$10.93	$10.84	$10.88	$10.10	31,076
2018-06-27	$11.08	$11.10	$10.92	$10.94	$10.15	48,230
2018-06-26	$11.06	$11.07	$10.98	$11.00	$10.20	49,565
2018-06-25	$11.22	$11.22	$11.09	$11.14	$10.33	32,600
2018-06-22	$11.35	$11.38	$11.27	$11.35	$10.53	40,123
2018-06-21	$11.30	$11.37	$11.23	$11.27	$10.46	59,465
2018-06-20	$11.59	$11.59	$11.45	$11.53	$10.55	15,763
2018-06-19	$11.55	$11.70	$11.45	$11.62	$10.63	88,362
2018-06-18	$11.51	$11.60	$11.49	$11.57	$10.58	23,577
2018-06-15	$11.62	$11.70	$11.60	$11.69	$10.69	20,511
2018-06-14	$11.71	$11.76	$11.65	$11.66	$10.66	24,026
2018-06-13	$11.77	$11.80	$11.70	$11.74	$10.74	141,131
2018-06-12	$11.71	$11.83	$11.69	$11.73	$10.72	224,093
2018-06-11	$11.71	$11.79	$11.69	$11.74	$10.73	161,181
2018-06-08	$11.73	$11.80	$11.73	$11.76	$10.75	33,923
2018-06-07	$11.75	$11.84	$11.72	$11.83	$10.82	37,129
2018-06-06	$11.69	$11.88	$11.67	$11.80	$10.79	17,427
2018-06-05	$11.67	$11.79	$11.60	$11.79	$10.78	37,646
2018-06-04	$11.67	$11.68	$11.60	$11.62	$10.62	25,935
2018-06-01	$11.64	$11.72	$11.64	$11.65	$10.66	28,880
2018-05-31	$11.57	$11.57	$11.41	$11.49	$10.50	51,439
2018-05-30	$11.51	$11.55	$11.41	$11.53	$10.55	71,499
2018-05-29	$11.36	$11.40	$11.23	$11.30	$10.33	17,585
2018-05-25	$11.64	$11.82	$11.61	$11.76	$10.76	20,644
2018-05-24	$11.70	$11.85	$11.67	$11.72	$10.72	21,505
2018-05-23	$11.79	$11.82	$11.71	$11.78	$10.77	25,465
2018-05-22	$12.04	$12.10	$11.97	$12.00	$10.98	37,121
2018-05-21	$12.14	$12.15	$12.05	$12.13	$11.09	21,352
2018-05-18	$12.00	$12.15	$11.98	$12.11	$11.08	539,079
2018-05-17	$11.93	$12.05	$11.92	$12.00	$10.98	154,797
2018-05-16	$11.81	$12.00	$11.81	$11.97	$10.95	506,110
2018-05-15	$11.69	$11.89	$11.69	$11.71	$10.71	22,843
2018-05-14	$11.82	$11.93	$11.78	$11.84	$10.83	11,490
2018-05-11	$11.94	$12.04	$11.88	$11.95	$10.93	16,161
2018-05-10	$12.03	$12.18	$12.01	$12.13	$11.09	49,591
2018-05-09	$12.05	$12.19	$11.97	$12.09	$11.05	24,697
2018-05-08	$11.44	$11.75	$11.44	$11.75	$10.75	74,727
2018-05-07	$11.42	$11.55	$11.39	$11.39	$10.42	78,927
2018-05-04	$11.34	$11.56	$11.34	$11.51	$10.53	26,250
2018-05-03	$11.41	$11.55	$11.38	$11.48	$10.50	13,310
2018-05-02	$11.57	$11.57	$11.42	$11.45	$10.47	83,701
2018-05-01	$11.57	$11.57	$11.31	$11.45	$10.47	302,802
2018-04-30	$11.42	$11.54	$11.39	$11.39	$10.42	29,242
2018-04-27	$11.46	$11.55	$11.41	$11.49	$10.51	18,188
2018-04-26	$11.54	$11.54	$11.45	$11.52	$10.54	18,601
2018-04-25	$11.50	$11.51	$11.46	$11.46	$10.48	14,244
2018-04-24	$11.74	$11.85	$11.70	$11.72	$10.72	33,051
2018-04-23	$11.73	$11.79	$11.70	$11.71	$10.71	23,318
2018-04-20	$11.77	$11.83	$11.75	$11.78	$10.77	20,128
2018-04-19	$11.91	$11.95	$11.85	$11.90	$10.88	13,016
2018-04-18	$12.00	$12.15	$11.98	$12.06	$11.03	19,845
2018-04-17	$11.91	$11.99	$11.89	$11.95	$10.93	64,376
2018-04-16	$11.86	$11.92	$11.84	$11.89	$10.87	11,108
2018-04-13	$11.83	$11.96	$11.79	$11.84	$10.83	17,658
2018-04-12	$11.75	$11.85	$11.72	$11.83	$10.82	18,315
2018-04-11	$11.83	$11.87	$11.67	$11.74	$10.74	232,264
2018-04-10	$11.90	$11.94	$11.81	$11.83	$10.82	488,313
2018-04-09	$11.84	$11.93	$11.81	$11.84	$10.83	23,680
2018-04-06	$11.77	$11.79	$11.67	$11.73	$10.73	13,012
2018-04-05	$11.72	$11.79	$11.70	$11.76	$10.76	14,383
2018-04-04	$11.52	$11.68	$11.50	$11.58	$10.59	15,796
2018-04-03	$11.67	$11.77	$11.61	$11.68	$10.68	28,319
2018-04-02	$11.97	$11.97	$11.66	$11.79	$10.78	17,353
2018-03-29	$11.87	$11.96	$11.82	$11.92	$10.90	16,805
2018-03-28	$11.87	$12.00	$11.76	$11.84	$10.82	25,324
2018-03-27	$11.87	$12.12	$11.82	$11.96	$10.94	41,823
2018-03-26	$11.90	$12.01	$11.81	$11.97	$10.95	40,725
2018-03-23	$11.80	$11.94	$11.72	$11.76	$10.75	42,155
2018-03-22	$11.80	$11.82	$11.67	$11.74	$10.73	20,637
2018-03-21	$11.99	$12.12	$11.95	$12.03	$11.00	19,040
2018-03-20	$11.96	$12.03	$11.94	$11.99	$10.97	21,304
2018-03-19	$12.00	$12.04	$11.97	$12.03	$11.00	14,635
2018-03-16	$12.07	$12.11	$11.89	$11.99	$10.97	20,278
2018-03-15	$12.14	$12.19	$12.10	$12.15	$11.11	17,834
2018-03-14	$12.28	$12.28	$12.10	$12.19	$11.15	8,054
2018-03-13	$12.96	$12.96	$12.71	$12.80	$11.71	25,753
2018-03-12	$12.95	$13.01	$12.89	$12.93	$11.82	12,389
2018-03-09	$12.83	$12.93	$12.83	$12.89	$11.78	11,823
2018-03-08	$12.76	$12.79	$12.66	$12.71	$11.62	13,718
2018-03-07	$12.53	$12.63	$12.48	$12.59	$11.51	23,063
2018-03-06	$12.52	$12.55	$12.44	$12.52	$11.45	30,490
2018-03-05	$12.26	$12.45	$12.24	$12.45	$11.39	13,077
2018-03-02	$12.10	$12.30	$12.09	$12.29	$11.24	30,068
2018-03-01	$12.23	$12.34	$12.14	$12.24	$11.19	20,864
2018-02-28	$12.58	$12.63	$12.46	$12.47	$11.41	22,519
2018-02-27	$12.56	$12.60	$12.47	$12.54	$11.47	176,113
2018-02-26	$12.83	$12.84	$12.68	$12.80	$11.70	75,740
2018-02-23	$12.86	$12.88	$12.74	$12.84	$11.74	13,287
2018-02-22	$12.78	$12.92	$12.75	$12.81	$11.72	19,675
2018-02-21	$12.84	$12.89	$12.70	$12.79	$11.69	38,717
2018-02-20	$12.88	$12.94	$12.79	$12.84	$11.74	9,842
2018-02-16	$12.90	$13.07	$12.90	$13.07	$11.95	10,135
2018-02-15	$12.89	$12.98	$12.80	$12.98	$11.87	16,720
2018-02-14	$12.56	$12.72	$12.50	$12.72	$11.63	22,360
2018-02-13	$12.55	$12.65	$12.41	$12.55	$11.48	43,502
2018-02-12	$12.50	$12.70	$12.42	$12.59	$11.52	11,935
2018-02-09	$12.41	$12.49	$12.11	$12.49	$11.42	16,256
2018-02-08	$12.45	$12.53	$12.25	$12.50	$11.43	26,741
2018-02-07	$12.56	$12.72	$12.51	$12.56	$11.49	26,690
2018-02-06	$12.26	$12.59	$12.26	$12.50	$11.43	19,232
2018-02-05	$12.51	$12.61	$12.14	$12.15	$11.11	21,845
2018-02-02	$12.77	$12.87	$12.68	$12.68	$11.60	15,466
2018-02-01	$12.83	$12.99	$12.83	$12.94	$11.83	16,244
2018-01-31	$13.00	$13.09	$12.88	$12.95	$11.84	22,689
2018-01-30	$13.00	$13.00	$12.89	$12.96	$11.85	16,047
2018-01-29	$13.04	$13.06	$13.00	$13.05	$11.94	11,128
2018-01-26	$13.22	$13.29	$13.21	$13.25	$12.12	9,036
2018-01-25	$13.34	$13.40	$13.21	$13.23	$12.10	12,204
2018-01-24	$13.43	$13.51	$13.27	$13.41	$12.26	15,980
2018-01-23	$13.34	$13.47	$13.34	$13.47	$12.32	20,114
2018-01-22	$13.37	$13.42	$13.33	$13.42	$12.27	20,796
2018-01-19	$13.23	$13.32	$13.23	$13.32	$12.18	6,232
2018-01-18	$13.18	$13.26	$13.18	$13.22	$12.09	7,010
2018-01-17	$13.17	$13.25	$13.15	$13.19	$12.06	10,075
2018-01-16	$13.24	$13.31	$13.14	$13.25	$12.12	21,804
2018-01-12	$12.94	$12.94	$12.84	$12.92	$11.82	9,559
2018-01-11	$12.86	$12.98	$12.83	$12.93	$11.83	9,945
2018-01-10	$12.89	$12.93	$12.80	$12.87	$11.77	45,626
2018-01-09	$12.94	$13.12	$12.86	$13.07	$11.95	17,039
2018-01-08	$12.78	$12.86	$12.76	$12.81	$11.71	37,033
2018-01-05	$12.88	$12.89	$12.84	$12.89	$11.79	8,041
2018-01-04	$12.78	$12.86	$12.76	$12.79	$11.69	21,878
2018-01-03	$12.51	$12.53	$12.46	$12.49	$11.42	16,301
2018-01-02	$12.68	$12.70	$12.64	$12.68	$11.59	14,032
2017-12-29	$12.60	$12.76	$12.60	$12.60	$11.52	11,241
2017-12-28	$12.70	$12.73	$12.65	$12.71	$11.62	18,019
2017-12-27	$12.68	$12.81	$12.68	$12.75	$11.66	14,995
2017-12-26	$12.56	$12.73	$12.52	$12.73	$11.64	8,935
2017-12-22	$12.55	$12.58	$12.52	$12.57	$11.49	10,588
2017-12-21	$12.70	$12.74	$12.67	$12.71	$11.62	15,915
2017-12-20	$12.87	$12.87	$12.77	$12.81	$11.71	24,766
2017-12-19	$12.90	$12.90	$12.80	$12.86	$11.76	23,974
2017-12-18	$12.80	$12.85	$12.74	$12.77	$11.67	17,277
2017-12-15	$12.41	$12.43	$12.37	$12.41	$11.35	14,430
2017-12-14	$12.51	$12.57	$12.46	$12.53	$11.46	19,198
2017-12-13	$12.53	$12.61	$12.53	$12.59	$11.51	16,437
2017-12-12	$12.58	$12.73	$12.54	$12.73	$11.64	23,132
2017-12-11	$12.51	$12.65	$12.51	$12.60	$11.52	15,284
2017-12-08	$12.48	$12.56	$12.48	$12.56	$11.49	9,090
2017-12-07	$12.51	$12.64	$12.47	$12.63	$11.55	14,894
2017-12-06	$12.64	$12.77	$12.64	$12.77	$11.68	19,928
2017-12-05	$12.67	$12.73	$12.57	$12.70	$11.62	42,615
2017-12-04	$12.61	$12.65	$12.54	$12.60	$11.52	16,383
2017-12-01	$12.33	$12.44	$12.31	$12.39	$11.33	29,215
2017-11-30	$12.47	$12.55	$12.40	$12.47	$11.41	44,986
2017-11-29	$12.37	$12.42	$12.35	$12.36	$11.30	10,546
2017-11-28	$12.34	$12.47	$12.31	$12.40	$11.34	28,672
2017-11-27	$12.24	$12.27	$12.19	$12.25	$11.20	13,705
2017-11-24	$12.34	$12.34	$12.22	$12.26	$11.21	15,190
2017-11-22	$12.18	$12.18	$12.08	$12.15	$11.11	20,590
2017-11-21	$12.26	$12.32	$12.19	$12.26	$11.21	16,122
2017-11-20	$12.23	$12.36	$12.19	$12.28	$11.23	20,613
2017-11-17	$12.33	$12.43	$12.30	$12.43	$11.37	23,014
2017-11-16	$12.43	$12.48	$12.37	$12.48	$11.41	14,996
2017-11-15	$12.32	$12.42	$12.20	$12.36	$11.30	25,930
2017-11-14	$12.49	$12.55	$12.49	$12.52	$11.45	25,080
2017-11-13	$12.13	$12.46	$12.12	$12.43	$11.37	81,568
2017-11-10	$12.08	$12.23	$12.08	$12.22	$11.18	37,088
2017-11-09	$12.03	$12.08	$11.98	$12.08	$11.05	11,802
2017-11-08	$12.09	$12.11	$11.95	$12.11	$11.08	9,702
2017-11-07	$11.53	$11.56	$11.43	$11.56	$10.57	23,139
2017-11-06	$11.54	$11.66	$11.54	$11.65	$10.66	21,046
2017-11-03	$11.86	$11.86	$11.74	$11.80	$10.79	17,848
2017-11-02	$11.59	$11.73	$11.57	$11.68	$10.68	11,240
2017-11-01	$11.61	$11.66	$11.59	$11.62	$10.63	35,894
2017-10-31	$11.31	$11.44	$11.31	$11.40	$10.42	20,166
2017-10-30	$11.34	$11.34	$11.26	$11.29	$10.33	23,342
2017-10-27	$11.27	$11.39	$11.26	$11.39	$10.42	14,617
2017-10-26	$11.30	$11.39	$11.30	$11.35	$10.38	28,098
2017-10-25	$11.40	$11.43	$11.35	$11.43	$10.45	16,476
2017-10-24	$11.27	$11.32	$11.27	$11.29	$10.32	27,964
2017-10-23	$11.25	$11.28	$11.18	$11.24	$10.28	18,889
2017-10-20	$11.30	$11.35	$11.27	$11.31	$10.34	191,145
2017-10-19	$11.29	$11.39	$11.26	$11.38	$10.41	676,388
2017-10-18	$11.27	$11.32	$11.26	$11.31	$10.34	32,158
2017-10-17	$11.33	$11.33	$11.27	$11.28	$10.32	16,702
2017-10-16	$11.38	$11.40	$11.34	$11.37	$10.40	14,851
2017-10-13	$11.35	$11.42	$11.33	$11.41	$10.44	18,085
2017-10-12	$11.30	$11.32	$11.26	$11.28	$10.31	24,836
2017-10-11	$11.23	$11.28	$11.20	$11.27	$10.30	15,762
2017-10-10	$11.24	$11.26	$11.21	$11.26	$10.30	35,951
2017-10-09	$11.10	$11.20	$11.10	$11.16	$10.21	18,649
2017-10-06	$11.11	$11.13	$11.06	$11.13	$10.18	23,475
2017-10-05	$11.02	$11.08	$11.01	$11.05	$10.10	23,819
2017-10-04	$10.99	$11.11	$10.99	$11.03	$10.09	17,669
2017-10-03	$10.96	$11.05	$10.96	$11.03	$10.08	14,610
2017-10-02	$10.97	$11.03	$10.95	$10.99	$10.05	9,290
2017-09-29	$11.06	$11.16	$11.06	$11.16	$10.21	16,669
2017-09-28	$11.06	$11.11	$11.04	$11.10	$10.15	44,859
2017-09-27	$11.03	$11.15	$11.00	$11.15	$10.20	57,048
2017-09-26	$10.88	$11.20	$10.88	$11.09	$10.14	45,317
2017-09-25	$10.95	$10.97	$10.85	$10.90	$9.97	10,928
2017-09-22	$10.92	$11.01	$10.90	$11.01	$10.07	7,165
2017-09-21	$10.83	$10.89	$10.82	$10.89	$9.96	16,904
2017-09-20	$10.82	$10.85	$10.73	$10.82	$9.90	42,761
2017-09-19	$10.78	$10.83	$10.77	$10.78	$9.86	7,399
2017-09-18	$10.79	$10.85	$10.75	$10.81	$9.89	10,081
2017-09-15	$10.69	$10.71	$10.65	$10.71	$9.80	7,151
2017-09-14	$10.60	$10.72	$10.60	$10.71	$9.80	26,359
2017-09-13	$10.61	$10.64	$10.55	$10.59	$9.69	44,767
2017-09-12	$10.64	$10.71	$10.62	$10.64	$9.73	30,675
2017-09-11	$10.58	$10.58	$10.52	$10.55	$9.65	7,209
2017-09-08	$10.46	$10.58	$10.44	$10.51	$9.61	21,954
2017-09-07	$10.34	$10.47	$10.34	$10.45	$9.56	18,870
2017-09-06	$10.49	$10.52	$10.44	$10.52	$9.62	25,483
2017-09-05	$10.59	$10.60	$10.47	$10.49	$9.59	35,256
2017-09-01	$10.61	$10.62	$10.57	$10.59	$9.69	8,753
2017-08-31	$10.58	$10.58	$10.49	$10.56	$9.66	13,864
2017-08-30	$10.51	$10.64	$10.50	$10.63	$9.72	16,257
2017-08-29	$10.77	$10.80	$10.74	$10.74	$9.82	13,651
2017-08-28	$10.79	$10.84	$10.79	$10.81	$9.89	8,842
2017-08-25	$10.73	$10.86	$10.73	$10.86	$9.93	9,867
2017-08-24	$10.73	$10.82	$10.72	$10.73	$9.81	8,105
2017-08-23	$10.80	$10.86	$10.79	$10.84	$9.91	10,978
2017-08-22	$10.72	$10.86	$10.72	$10.86	$9.93	16,930
2017-08-21	$10.73	$10.82	$10.72	$10.72	$9.80	14,956
2017-08-18	$10.72	$10.84	$10.72	$10.83	$9.91	4,710
2017-08-17	$10.89	$10.91	$10.81	$10.87	$9.94	14,926
2017-08-16	$10.81	$10.90	$10.79	$10.80	$9.88	25,582
2017-08-15	$10.72	$10.81	$10.70	$10.81	$9.89	61,593
2017-08-14	$10.87	$10.89	$10.75	$10.77	$9.85	7,568
2017-08-11	$10.48	$10.70	$10.47	$10.59	$9.69	14,240
2017-08-10	$10.48	$10.56	$10.44	$10.44	$9.55	292,709
2017-08-09	$10.52	$10.61	$10.49	$10.55	$9.65	21,995
2017-08-08	$11.33	$11.40	$11.17	$11.30	$10.33	4,890
2017-08-07	$11.40	$11.49	$11.33	$11.49	$10.51	11,971
2017-08-04	$11.41	$11.47	$11.31	$11.31	$10.34	27,628
2017-08-03	$11.40	$11.53	$11.35	$11.49	$10.51	15,593
2017-08-02	$11.48	$11.56	$11.43	$11.55	$10.56	9,879
2017-08-01	$11.44	$11.52	$11.43	$11.49	$10.51	7,085
2017-07-31	$11.25	$11.39	$11.23	$11.39	$10.42	9,047
2017-07-28	$11.18	$11.40	$11.18	$11.40	$10.43	6,573
2017-07-27	$11.16	$11.28	$11.08	$11.18	$10.22	6,386
2017-07-26	$11.08	$11.22	$11.08	$11.22	$10.26	18,651
2017-07-25	$11.19	$11.25	$11.12	$11.19	$10.23	26,240
2017-07-24	$11.18	$11.30	$11.17	$11.23	$10.27	14,661
2017-07-21	$11.20	$11.35	$11.20	$11.31	$10.34	6,460
2017-07-20	$11.40	$11.47	$11.33	$11.33	$10.36	9,898
2017-07-19	$11.37	$11.47	$11.34	$11.47	$10.49	13,250
2017-07-18	$11.24	$11.51	$11.24	$11.51	$10.53	9,538
2017-07-17	$11.42	$11.53	$11.39	$11.48	$10.50	14,308
2017-07-14	$11.44	$11.54	$11.44	$11.53	$10.55	37,777
2017-07-13	$11.39	$11.45	$11.34	$11.34	$10.37	6,916
2017-07-12	$11.46	$11.50	$11.42	$11.50	$10.52	7,901
2017-07-11	$11.42	$11.52	$11.41	$11.52	$10.54	10,239
2017-07-10	$11.38	$11.50	$11.37	$11.50	$10.52	10,479
2017-07-07	$11.24	$11.33	$11.22	$11.32	$10.35	17,994
2017-07-06	$11.40	$11.46	$11.37	$11.46	$10.48	31,162
2017-07-05	$11.59	$11.63	$11.50	$11.61	$10.62	30,894
2017-07-03	$11.72	$11.72	$11.67	$11.70	$10.70	24,768
2017-06-30	$11.76	$11.76	$11.50	$11.66	$10.66	13,743
2017-06-29	$11.68	$11.72	$11.59	$11.68	$10.68	159,929
2017-06-28	$11.45	$11.63	$11.45	$11.63	$10.64	571,935
2017-06-27	$11.38	$11.54	$11.35	$11.54	$10.55	11,700
2017-06-26	$11.59	$11.64	$11.54	$11.64	$10.65	7,700
2017-06-23	$11.51	$11.58	$11.43	$11.56	$10.57	9,700
2017-06-22	$11.39	$11.51	$11.39	$11.51	$10.53	16,900
2017-06-21	$11.50	$11.63	$11.44	$11.63	$10.64	8,465
2017-06-20	$11.66	$11.66	$11.49	$11.56	$10.57	9,400
2017-06-19	$11.76	$11.78	$11.69	$11.74	$10.73	84,953
2017-06-16	$11.56	$11.70	$11.56	$11.70	$10.70	7,781
2017-06-15	$11.29	$11.40	$11.23	$11.38	$10.41	113,108
2017-06-14	$11.63	$11.63	$11.54	$11.54	$10.34	16,620
2017-06-13	$11.43	$11.54	$11.43	$11.54	$10.35	8,446
2017-06-12	$11.47	$11.54	$11.42	$11.54	$10.35	28,803
2017-06-09	$11.65	$11.73	$11.58	$11.58	$10.38	46,469
2017-06-08	$11.44	$11.72	$11.44	$11.68	$10.47	15,355
2017-06-07	$11.70	$11.92	$11.70	$11.92	$10.55	357,201
2017-06-06	$11.75	$11.87	$11.73	$11.80	$10.44	117,183
2017-06-05	$11.90	$12.00	$11.82	$11.91	$10.54	21,513
2017-06-02	$11.99	$12.01	$11.89	$11.98	$10.60	8,215
2017-06-01	$11.70	$11.75	$11.64	$11.74	$10.39	255,597
2017-05-31	$11.72	$11.75	$11.49	$11.55	$10.22	7,598
2017-05-30	$11.68	$11.76	$11.62	$11.69	$10.34	12,245
2017-05-26	$11.66	$11.84	$11.59	$11.84	$10.48	5,716
2017-05-25	$11.74	$11.83	$11.65	$11.80	$10.44	18,033
2017-05-24	$11.53	$11.53	$11.39	$11.48	$10.16	9,837
2017-05-23	$11.61	$11.63	$11.49	$11.53	$10.20	5,166
2017-05-22	$11.56	$11.66	$11.49	$11.61	$10.27	316,510
2017-05-19	$11.72	$11.82	$11.60	$11.66	$10.32	7,278
2017-05-18	$11.63	$11.65	$11.47	$11.50	$10.17	13,598
2017-05-17	$11.73	$11.77	$11.59	$11.76	$10.41	6,403
2017-05-16	$11.79	$11.90	$11.70	$11.70	$10.35	5,064
2017-05-15	$11.72	$11.89	$11.69	$11.88	$10.51	8,883
2017-05-12	$11.79	$11.93	$11.63	$11.81	$10.45	4,439
2017-05-11	$11.54	$11.66	$11.54	$11.57	$10.24	5,055
2017-05-10	$11.71	$11.76	$11.65	$11.73	$10.38	10,410
2017-05-09	$12.22	$12.24	$12.10	$12.17	$10.77	8,043
2017-05-08	$12.27	$12.29	$12.16	$12.29	$10.88	30,832
2017-05-05	$12.31	$12.36	$12.26	$12.33	$10.91	4,864
2017-05-04	$11.99	$12.16	$11.99	$12.08	$10.69	16,901
2017-05-03	$11.93	$11.98	$11.84	$11.97	$10.59	10,348
2017-05-02	$11.94	$12.12	$11.94	$12.11	$10.72	265,271
2017-05-01	$11.90	$11.99	$11.85	$11.99	$10.61	5,959
2017-04-28	$11.97	$11.97	$11.81	$11.93	$10.56	4,406
2017-04-27	$11.97	$12.01	$11.93	$11.96	$10.58	11,165
2017-04-26	$11.96	$12.02	$11.93	$12.02	$10.64	4,344
2017-04-25	$11.80	$11.91	$11.80	$11.91	$10.54	12,562
2017-04-24	$11.73	$11.86	$11.73	$11.86	$10.50	5,908
2017-04-21	$11.18	$11.20	$11.12	$11.20	$9.91	8,296
2017-04-20	$11.25	$11.36	$11.21	$11.27	$9.97	9,250
2017-04-19	$11.20	$11.24	$11.16	$11.17	$9.88	6,422
2017-04-18	$11.16	$11.26	$11.16	$11.24	$9.95	8,219
2017-04-17	$11.33	$11.55	$11.11	$11.55	$10.22	18,212
2017-04-13	$11.24	$11.29	$11.17	$11.23	$9.94	12,829
2017-04-12	$11.28	$11.30	$11.21	$11.21	$9.92	6,979
2017-04-11	$11.28	$11.33	$11.21	$11.21	$9.92	8,121
2017-04-10	$11.33	$11.36	$11.28	$11.36	$10.05	13,761
2017-04-07	$11.34	$11.43	$11.34	$11.42	$10.11	4,925
2017-04-06	$11.42	$11.42	$11.34	$11.41	$10.10	8,666
2017-04-05	$11.37	$11.44	$11.36	$11.40	$10.09	12,392
2017-04-04	$11.33	$11.40	$11.33	$11.33	$10.03	4,826
2017-04-03	$11.29	$11.32	$11.24	$11.28	$9.98	3,900
2017-03-31	$11.14	$11.32	$11.14	$11.22	$9.93	15,000
2017-03-30	$11.17	$11.28	$11.13	$11.21	$9.92	49,000
2017-03-29	$11.22	$11.23	$11.15	$11.19	$9.90	11,800
2017-03-28	$11.40	$11.46	$11.34	$11.36	$10.05	4,400
2017-03-27	$11.28	$11.37	$11.24	$11.33	$10.03	10,900
2017-03-24	$11.37	$11.43	$11.30	$11.43	$10.11	2,600
2017-03-23	$11.34	$11.39	$11.30	$11.34	$10.04	9,100
2017-03-22	$11.15	$11.25	$11.14	$11.14	$9.86	9,100
2017-03-21	$11.45	$11.45	$11.29	$11.33	$10.02	5,600
2017-03-20	$11.40	$11.45	$11.28	$11.40	$10.09	45,700
2017-03-17	$11.41	$11.46	$11.38	$11.44	$10.12	10,500
2017-03-16	$11.47	$11.53	$11.39	$11.46	$10.14	7,900
2017-03-15	$11.24	$11.41	$11.23	$11.37	$10.06	4,900
2017-03-14	$11.32	$11.37	$11.23	$11.36	$10.05	5,500
2017-03-13	$11.14	$11.22	$11.10	$11.14	$9.86	8,000
2017-03-10	$11.13	$11.20	$11.11	$11.11	$9.83	9,200
2017-03-09	$11.00	$11.04	$10.95	$10.95	$9.69	9,200
2017-03-08	$11.03	$11.03	$10.95	$10.96	$9.70	4,400
2017-03-07	$11.35	$11.35	$11.01	$11.04	$9.77	7,700
2017-03-06	$11.43	$11.50	$11.43	$11.48	$10.16	6,600
2017-03-03	$11.36	$11.47	$11.36	$11.39	$10.08	4,500
2017-03-02	$11.57	$11.63	$11.53	$11.62	$10.28	18,500
2017-03-01	$11.52	$11.67	$11.52	$11.59	$10.26	14,700
2017-02-28	$11.46	$11.50	$11.44	$11.46	$10.14	15,800
2017-02-27	$11.35	$11.45	$11.34	$11.34	$10.03	5,000
2017-02-24	$11.38	$11.41	$11.34	$11.41	$10.10	9,100
2017-02-23	$11.81	$11.81	$11.66	$11.70	$10.35	7,600
2017-02-22	$11.75	$11.79	$11.69	$11.77	$10.42	6,400
2017-02-21	$11.76	$11.81	$11.74	$11.74	$10.39	4,800
2017-02-17	$11.55	$11.60	$11.52	$11.60	$10.27	13,100
2017-02-16	$11.59	$11.63	$11.54	$11.58	$10.25	9,700
2017-02-15	$11.45	$11.54	$11.45	$11.54	$10.21	9,600
2017-02-14	$11.55	$11.56	$11.49	$11.54	$10.21	5,000
2017-02-13	$11.63	$11.72	$11.63	$11.68	$10.33	4,100
2017-02-10	$11.62	$11.69	$11.62	$11.62	$10.28	4,800
2017-02-09	$11.61	$11.61	$11.52	$11.59	$10.26	5,000
2017-02-08	$11.65	$11.72	$11.61	$11.66	$10.32	6,000
2017-02-07	$11.72	$11.74	$11.62	$11.62	$10.28	7,500
2017-02-06	$11.70	$11.73	$11.62	$11.69	$10.34	5,900
2017-02-03	$11.75	$11.88	$11.74	$11.81	$10.45	37,600
2017-02-02	$11.79	$11.81	$11.66	$11.74	$10.39	11,600
2017-02-01	$11.58	$11.68	$11.58	$11.64	$10.30	7,717
2017-01-31	$11.63	$11.67	$11.50	$11.61	$10.27	8,362
2017-01-30	$11.56	$11.69	$11.56	$11.64	$10.30	17,828
2017-01-27	$11.88	$12.10	$11.78	$12.00	$10.62	1,145,886
2017-01-26	$11.58	$12.00	$11.55	$11.77	$10.42	54,895
2017-01-25	$11.48	$11.74	$11.48	$11.74	$10.39	8,174
2017-01-24	$11.20	$11.48	$11.20	$11.43	$10.12	3,895
2017-01-23	$11.18	$11.20	$11.15	$11.19	$9.90	3,453
2017-01-20	$11.19	$11.27	$10.99	$11.27	$9.97	3,061
2017-01-19	$11.03	$11.18	$10.94	$11.03	$9.76	3,311
2017-01-18	$11.01	$11.18	$10.96	$11.18	$9.89	8,545
2017-01-17	$10.92	$11.04	$10.81	$11.03	$9.76	8,048
2017-01-13	$10.95	$11.15	$10.92	$11.15	$9.87	3,911
2017-01-12	$10.96	$11.17	$10.96	$11.08	$9.80	8,152
2017-01-11	$11.03	$11.35	$10.94	$11.22	$9.92	4,825
2017-01-10	$10.98	$11.05	$10.72	$10.91	$9.65	6,175
2017-01-09	$10.95	$11.11	$10.91	$11.01	$9.74	8,990
2017-01-06	$10.99	$11.11	$10.93	$10.97	$9.71	3,111
2017-01-05	$11.24	$11.28	$11.18	$11.18	$9.89	3,249
2017-01-04	$11.02	$11.10	$10.96	$11.06	$9.79	4,993
2017-01-03	$11.23	$11.27	$11.12	$11.27	$9.97	5,347
2016-12-30	$11.01	$11.39	$10.88	$11.10	$9.82	2,635
2016-12-29	$11.05	$11.10	$11.05	$11.08	$9.80	3,363
2016-12-28	$10.99	$11.11	$10.90	$11.05	$9.78	6,550
2016-12-27	$11.10	$11.21	$10.96	$10.96	$9.70	5,493
2016-12-23	$11.13	$11.14	$10.98	$11.06	$9.78	4,063
2016-12-22	$11.07	$11.14	$11.04	$11.04	$9.77	4,468
2016-12-21	$11.00	$11.06	$10.95	$10.99	$9.72	13,666
2016-12-20	$10.99	$11.02	$10.86	$11.02	$9.75	355,542
2016-12-19	$10.92	$11.10	$10.83	$10.95	$9.69	22,033
2016-12-16	$11.13	$11.13	$10.75	$11.03	$9.76	12,397
2016-12-15	$10.59	$10.75	$10.52	$10.75	$9.51	3,587
2016-12-14	$10.94	$11.00	$10.85	$11.00	$9.73	2,721
2016-12-13	$10.87	$11.02	$10.82	$10.82	$9.57	927
2016-12-12	$10.80	$10.96	$10.77	$10.96	$9.70	4,083
2016-12-09	$10.81	$10.81	$10.53	$10.53	$9.32	4,503
2016-12-08	$10.70	$10.94	$10.60	$10.60	$9.38	977
2016-12-07	$10.67	$10.83	$10.67	$10.83	$9.59	1,316
2016-12-06	$10.58	$10.69	$10.47	$10.47	$9.27	4,774
2016-12-05	$10.47	$10.64	$10.47	$10.47	$9.27	1,678
2016-12-02	$10.24	$10.51	$10.12	$10.51	$9.30	2,882
2016-12-01	$10.50	$10.50	$10.29	$10.33	$9.14	2,486
2016-11-30	$10.30	$10.60	$10.30	$10.56	$9.34	290,785
2016-11-29	$10.10	$10.10	$10.10	$10.10	$8.94	1,471
2016-11-28	$10.25	$10.28	$10.25	$10.28	$9.10	4,513
2016-11-25	$10.10	$10.10	$10.09	$10.09	$8.93	9,840
2016-11-23	$10.06	$10.06	$10.06	$10.06	$8.91	343
2016-11-22	$10.25	$10.25	$10.25	$10.25	$9.07	630
2016-11-21	$10.02	$10.17	$10.02	$10.13	$8.96	9,632
2016-11-17	$10.05	$10.05	$10.05	$10.05	$8.89	402
2016-11-16	$10.10	$10.50	$10.10	$10.16	$8.99	12,907
2016-11-14	$9.80	$9.80	$9.80	$9.80	$8.67	0
2016-11-11	$9.80	$9.80	$9.80	$9.80	$8.67	330
2016-11-10	$9.41	$9.75	$9.41	$9.75	$8.63	434
2016-11-09	$9.70	$9.75	$9.66	$9.66	$8.55	9,881
2016-11-08	$10.60	$10.65	$10.52	$10.52	$9.31	3,266
2016-11-07	$10.48	$10.72	$10.43	$10.48	$9.28	1,506
2016-11-04	$10.35	$10.35	$10.35	$10.35	$9.16	485
2016-11-03	$10.29	$10.29	$10.29	$10.29	$9.10	218
2016-11-02	$10.19	$10.40	$10.19	$10.40	$9.20	2,818
2016-11-01	$10.24	$10.32	$10.24	$10.32	$9.13	790
2016-10-31	$10.39	$10.45	$10.39	$10.45	$9.25	952
2016-10-28	$10.45	$10.68	$10.45	$10.68	$9.45	882
2016-10-27	$10.60	$10.63	$10.60	$10.60	$9.38	2,008
2016-10-26	$10.36	$10.36	$10.36	$10.36	$9.16	27
2016-10-25	$10.64	$10.64	$10.34	$10.36	$9.16	7,564
2016-10-24	$11.03	$11.03	$10.89	$10.90	$9.65	3,411
2016-10-21	$10.78	$10.84	$10.77	$10.77	$9.53	1,149
2016-10-20	$11.19	$11.28	$10.81	$10.82	$9.57	694
2016-10-19	$11.09	$11.16	$10.86	$11.02	$9.75	835
2016-10-18	$10.87	$11.18	$10.80	$10.80	$9.56	507
2016-10-17	$11.19	$11.24	$10.99	$10.99	$9.73	1,456
2016-10-14	$11.11	$11.11	$10.98	$10.98	$9.72	960
2016-10-13	$10.92	$10.94	$10.92	$10.94	$9.68	5,030
2016-10-12	$11.07	$11.10	$10.94	$10.99	$9.73	2,292
2016-10-11	$10.69	$10.69	$10.68	$10.68	$9.45	2,240
2016-10-10	$11.25	$11.25	$11.25	$11.25	$9.96	160
2016-10-07	$10.56	$10.56	$10.56	$10.56	$9.34	815
2016-10-06	$11.00	$11.00	$11.00	$11.00	$9.73	5
2016-10-05	$11.00	$11.00	$11.00	$11.00	$9.73	212
2016-10-04	$11.26	$11.26	$11.26	$11.26	$9.96	19
2016-10-03	$11.26	$11.26	$11.26	$11.26	$9.96	213
2016-09-30	$10.85	$10.85	$10.85	$10.85	$9.60	5
2016-09-29	$10.80	$10.85	$10.80	$10.85	$9.60	1,290
2016-09-28	$10.65	$10.65	$10.59	$10.59	$9.37	204
2016-09-27	$10.57	$10.65	$10.57	$10.65	$9.42	518
2016-09-26	$10.32	$10.32	$10.32	$10.32	$9.13	53
2016-09-23	$10.32	$10.32	$10.32	$10.32	$9.13	194
2016-09-22	$10.32	$10.32	$10.32	$10.32	$9.13	57
2016-09-21	$10.32	$10.32	$10.32	$10.32	$9.13	299
2016-09-20	$10.72	$10.72	$10.72	$10.72	$9.49	285
2016-09-19	$10.32	$10.32	$10.32	$10.32	$9.13	820
2016-09-16	$10.63	$10.63	$10.63	$10.63	$9.41	167
2016-09-15	$10.17	$10.17	$10.12	$10.12	$8.96	690
2016-09-14	$10.46	$10.46	$10.35	$10.35	$9.16	1,673
2016-09-13	$10.60	$10.88	$10.20	$10.20	$9.03	4,901
2016-09-12	$10.34	$10.34	$10.34	$10.34	$9.15	17
2016-09-09	$10.36	$10.36	$10.34	$10.34	$9.15	1,016
2016-09-08	$10.58	$11.07	$10.45	$10.45	$9.25	2,305
2016-09-07	$10.84	$10.84	$10.84	$10.84	$9.59	226
2016-09-06	$10.71	$10.71	$10.70	$10.70	$9.47	6,743
2016-09-02	$10.67	$10.67	$10.67	$10.67	$9.44	428
2016-09-01	$11.07	$11.07	$10.76	$10.78	$9.54	775
2016-08-31	$11.02	$11.02	$11.02	$11.02	$9.75	43
2016-08-30	$11.02	$11.02	$11.02	$11.02	$9.75	65
2016-08-29	$11.02	$11.02	$11.02	$11.02	$9.75	46
2016-08-26	$11.02	$11.02	$11.02	$11.02	$9.75	44
2016-08-25	$10.56	$11.02	$10.56	$11.02	$9.75	376
2016-08-24	$11.00	$11.11	$10.79	$10.79	$9.55	536
2016-08-23	$10.42	$10.42	$10.42	$10.42	$9.22	0
2016-08-22	$10.42	$10.42	$10.42	$10.42	$9.22	0
2016-08-19	$10.42	$10.42	$10.42	$10.42	$9.22	52
2016-08-18	$10.42	$10.42	$10.42	$10.42	$9.22	30
2016-08-17	$10.42	$10.42	$10.42	$10.42	$9.22	26
2016-08-16	$10.85	$10.85	$10.42	$10.42	$9.22	792
2016-08-15	$10.59	$10.59	$10.50	$10.50	$9.29	1,225
2016-08-12	$10.54	$10.54	$10.43	$10.43	$9.23	779
2016-08-11	$10.55	$10.55	$10.55	$10.55	$9.34	115
2016-08-10	$10.22	$10.59	$10.22	$10.55	$9.34	1,304
2016-08-09	$9.61	$9.61	$9.61	$9.61	$8.50	192
2016-08-08	$9.62	$9.62	$9.62	$9.62	$8.51	577
2016-08-05	$8.97	$8.97	$8.97	$8.97	$7.94	9
2016-08-04	$9.51	$9.51	$8.97	$8.97	$7.94	539
2016-08-03	$9.48	$9.48	$9.48	$9.48	$8.39	493
2016-08-02	$9.58	$9.58	$9.58	$9.58	$8.48	1
2016-08-01	$9.58	$9.58	$9.58	$9.58	$8.48	194
2016-07-29	$9.51	$9.51	$9.51	$9.51	$8.42	82
2016-07-28	$9.51	$9.51	$9.51	$9.51	$8.42	104
2016-07-27	$9.71	$9.71	$9.71	$9.71	$8.59	316
2016-07-26	$9.65	$10.49	$9.65	$10.07	$8.91	1,058
2016-07-25	$10.49	$10.49	$10.49	$10.49	$9.28	523
2016-07-22	$10.49	$10.49	$10.49	$10.49	$9.28	64
2016-07-21	$10.49	$10.49	$10.49	$10.49	$9.28	363
2016-07-20	$10.40	$10.40	$10.35	$10.35	$9.16	1,208
2016-07-19	$10.49	$10.49	$10.49	$10.49	$9.28	1,134
2016-07-18	$9.98	$9.98	$9.98	$9.98	$8.83	2,860
2016-07-15	$9.57	$10.50	$9.57	$9.57	$8.47	1,463
2016-07-14	$9.57	$9.80	$9.57	$9.80	$8.67	456
2016-07-13	$9.44	$9.44	$9.44	$9.44	$8.35	664
2016-07-12	$10.23	$10.23	$10.23	$10.23	$9.05	64
2016-07-11	$10.23	$10.23	$10.23	$10.23	$9.05	257
2016-07-08	$9.15	$9.15	$9.15	$9.15	$8.10	2,218
2016-07-07	$8.90	$9.80	$8.90	$9.80	$8.67	480
2016-07-06	$9.53	$9.53	$9.53	$9.53	$8.44	2
2016-07-05	$9.53	$9.53	$9.53	$9.53	$8.44	38
2016-07-01	$9.53	$9.53	$9.53	$9.53	$8.44	269
2016-06-30	$8.88	$8.88	$8.88	$8.88	$7.86	96
2016-06-29	$8.86	$8.88	$8.86	$8.88	$7.86	740
2016-06-28	$8.83	$8.83	$8.83	$8.83	$7.81	1,176
2016-06-27	$9.29	$9.50	$8.80	$8.80	$7.79	1,129
2016-06-24	$9.49	$9.49	$9.49	$9.49	$8.40	287
2016-06-23	$10.00	$10.02	$9.81	$10.02	$8.86	1,599
2016-06-22	$9.58	$9.58	$9.58	$9.58	$8.48	29
2016-06-21	$9.58	$9.58	$9.58	$9.58	$8.48	0
2016-06-20	$9.95	$10.00	$9.58	$9.58	$8.48	4,312
2016-06-17	$9.45	$10.00	$9.45	$9.51	$8.42	3,875
2016-06-16	$9.29	$9.87	$9.29	$9.87	$8.73	1,567
2016-06-15	$9.48	$9.95	$9.46	$9.95	$8.80	4,393
2016-06-14	$9.62	$9.62	$9.62	$9.62	$8.52	310
2016-06-13	$10.29	$10.38	$9.81	$9.81	$8.68	4,076
2016-06-10	$9.90	$9.90	$9.81	$9.81	$8.68	1,038
2016-06-09	$10.44	$10.93	$10.36	$10.36	$9.03	2,264
2016-06-08	$11.03	$11.03	$10.64	$10.64	$9.28	2,027
2016-06-07	$10.86	$10.86	$10.68	$10.68	$9.31	744
2016-06-06	$10.53	$10.54	$10.53	$10.54	$9.19	6,643
2016-06-03	$10.46	$10.46	$10.46	$10.46	$9.12	184
2016-06-02	$10.89	$10.89	$10.45	$10.87	$9.48	795
2016-06-01	$10.43	$10.60	$10.43	$10.60	$9.24	6,229
2016-05-31	$10.89	$10.90	$10.43	$10.43	$9.09	1,322
2016-05-27	$10.85	$10.85	$10.49	$10.49	$9.15	3,752
2016-05-26	$10.56	$10.73	$10.56	$10.73	$9.15	490
2016-05-25	$10.60	$10.60	$10.51	$10.51	$8.96	1,247
2016-05-24	$10.44	$10.44	$10.44	$10.44	$8.90	290
2016-05-23	$10.48	$10.48	$10.48	$10.48	$8.94	157
2016-05-20	$10.89	$10.89	$10.43	$10.43	$8.90	2,044
2016-05-19	$10.92	$10.92	$10.92	$10.92	$9.32	138
2016-05-18	$10.92	$10.92	$10.92	$10.92	$9.32	276
2016-05-17	$11.02	$11.02	$10.99	$10.99	$9.37	410
2016-05-16	$10.48	$10.48	$10.48	$10.48	$8.94	166
2016-05-13	$10.41	$10.48	$10.41	$10.48	$8.94	749
2016-05-12	$10.70	$10.70	$10.70	$10.70	$9.13	1,407
2016-05-11	$10.65	$10.65	$10.62	$10.62	$9.06	10,422
2016-05-10	$11.50	$11.50	$11.50	$11.50	$9.81	17
2016-05-09	$11.50	$11.50	$11.50	$11.50	$9.81	0
2016-05-06	$11.50	$11.50	$11.50	$11.50	$9.81	284
2016-05-05	$12.02	$12.02	$11.52	$11.52	$9.83	1,004
2016-05-04	$11.58	$11.58	$11.58	$11.58	$9.88	1,227
2016-05-03	$11.65	$11.65	$11.65	$11.65	$9.94	255
2016-05-02	$11.71	$11.71	$11.71	$11.71	$9.99	171
2016-04-29	$11.54	$11.54	$11.54	$11.54	$9.84	237
2016-04-28	$11.49	$11.49	$11.49	$11.49	$9.80	251
2016-04-27	$11.28	$11.28	$11.28	$11.28	$9.62	0
2016-04-26	$11.28	$11.28	$11.28	$11.28	$9.62	210
2016-04-25	$11.23	$11.23	$11.23	$11.23	$9.58	650
2016-04-22	$11.24	$11.72	$11.24	$11.24	$9.59	1,056
2016-04-21	$11.52	$11.68	$11.19	$11.68	$9.96	1,679
2016-04-20	$11.98	$11.98	$11.98	$11.98	$10.22	96
2016-04-19	$11.98	$11.98	$11.98	$11.98	$10.22	208
2016-04-18	$11.52	$11.84	$11.52	$11.84	$10.10	705
2016-04-15	$11.55	$11.55	$11.55	$11.55	$9.85	115
2016-04-14	$11.55	$11.55	$11.55	$11.55	$9.85	373
2016-04-13	$12.03	$12.03	$12.03	$12.03	$10.26	629
2016-04-12	$11.95	$11.96	$11.95	$11.96	$10.20	913
2016-04-11	$11.96	$11.96	$11.96	$11.96	$10.20	143
2016-04-08	$11.38	$11.38	$11.38	$11.38	$9.71	237
2016-04-07	$11.70	$11.70	$11.68	$11.68	$9.96	1,331
2016-04-06	$11.31	$11.89	$11.31	$11.85	$10.11	1,277
2016-04-05	$11.69	$11.69	$11.21	$11.21	$9.56	434
2016-04-04	$11.52	$11.52	$11.52	$11.52	$9.83	32
2016-04-01	$11.52	$11.52	$11.52	$11.52	$9.83	74
2016-03-31	$11.38	$11.70	$11.24	$11.52	$9.83	261,719
2016-03-30	$11.30	$12.28	$11.30	$12.28	$10.47	145,846
2016-03-29	$9.48	$9.48	$9.48	$9.48	$8.09	0
2016-03-28	$9.48	$9.48	$9.48	$9.48	$8.09	0
2016-03-24	$9.48	$9.48	$9.48	$9.48	$8.09	0
2016-03-23	$9.48	$9.48	$9.48	$9.48	$8.09	0
2016-03-22	$9.48	$9.48	$9.48	$9.48	$8.09	0
2016-03-21	$9.48	$9.48	$9.48	$9.48	$8.09	0
2016-03-18	$9.48	$9.48	$9.48	$9.48	$8.09	0
2016-03-17	$9.48	$9.48	$9.48	$9.48	$8.09	0
2016-03-16	$9.48	$9.48	$9.48	$9.48	$8.09	0
2016-03-15	$9.48	$9.48	$9.48	$9.48	$8.09	0
2016-03-14	$9.48	$9.48	$9.48	$9.48	$8.09	0
2016-03-11	$9.48	$9.48	$9.48	$9.48	$8.09	0
2016-03-10	$9.48	$9.48	$9.48	$9.48	$8.09	0
2016-03-09	$9.48	$9.48	$9.48	$9.48	$8.09	0
2016-03-08	$9.48	$9.48	$9.48	$9.48	$8.09	0
2016-03-07	$9.48	$9.48	$9.48	$9.48	$8.09	0
2016-03-04	$9.48	$9.48	$9.48	$9.48	$8.09	0
2016-03-03	$9.48	$9.48	$9.48	$9.48	$8.09	0
2016-03-02	$9.48	$9.48	$9.48	$9.48	$8.09	0
2016-03-01	$9.48	$9.48	$9.48	$9.48	$8.09	0
2016-02-29	$9.48	$9.48	$9.48	$9.48	$8.09	0
2016-02-26	$9.48	$9.48	$9.48	$9.48	$8.09	0
2016-02-25	$9.48	$9.48	$9.48	$9.48	$8.09	0
2016-02-24	$9.48	$9.48	$9.48	$9.48	$8.09	0
2016-02-23	$9.48	$9.48	$9.48	$9.48	$8.09	0
2016-02-22	$9.48	$9.48	$9.48	$9.48	$8.09	0
2016-02-19	$9.48	$9.48	$9.48	$9.48	$8.09	0
2016-02-18	$9.48	$9.48	$9.48	$9.48	$8.09	0
2016-02-17	$9.48	$9.48	$9.48	$9.48	$8.09	0
2016-02-16	$9.48	$9.48	$9.48	$9.48	$8.09	0
2016-02-12	$9.48	$9.48	$9.48	$9.48	$8.09	240
2016-02-11	$9.15	$9.15	$9.15	$9.15	$7.80	0
2016-02-10	$9.15	$9.15	$9.15	$9.15	$7.80	240
2016-02-09	$11.46	$11.46	$11.46	$11.46	$9.77	0
2016-02-08	$11.46	$11.46	$11.46	$11.46	$9.77	0
2016-02-05	$11.46	$11.46	$11.46	$11.46	$9.77	0
2016-02-04	$11.46	$11.46	$11.46	$11.46	$9.77	0
2016-02-03	$11.46	$11.46	$11.46	$11.46	$9.77	0
2016-02-02	$11.46	$11.46	$11.46	$11.46	$9.77	0
2016-02-01	$11.46	$11.46	$11.46	$11.46	$9.77	0
2016-01-29	$11.46	$11.46	$11.46	$11.46	$9.77	0
2016-01-28	$11.46	$11.46	$11.46	$11.46	$9.77	0
2016-01-27	$11.46	$11.46	$11.46	$11.46	$9.77	0
2016-01-26	$11.46	$11.46	$11.46	$11.46	$9.77	0
2016-01-25	$11.46	$11.46	$11.46	$11.46	$9.77	0
2016-01-22	$11.46	$11.46	$11.46	$11.46	$9.77	0
2016-01-21	$11.46	$11.46	$11.46	$11.46	$9.77	0
2016-01-20	$11.46	$11.46	$11.46	$11.46	$9.77	0
2016-01-19	$11.46	$11.46	$11.46	$11.46	$9.77	0
2016-01-15	$11.46	$11.46	$11.46	$11.46	$9.77	0
2016-01-14	$11.46	$11.46	$11.46	$11.46	$9.77	0
2016-01-13	$11.46	$11.46	$11.46	$11.46	$9.77	0
2016-01-12	$11.46	$11.46	$11.46	$11.46	$9.77	0
2016-01-11	$11.46	$11.46	$11.46	$11.46	$9.77	0
2016-01-08	$11.46	$11.46	$11.46	$11.46	$9.77	0
2016-01-07	$11.46	$11.46	$11.46	$11.46	$9.77	0
2016-01-06	$11.46	$11.46	$11.46	$11.46	$9.77	0
2016-01-05	$11.46	$11.46	$11.46	$11.46	$9.77	0
2016-01-04	$11.46	$11.46	$11.46	$11.46	$9.77	0
2015-12-31	$11.46	$11.46	$11.46	$11.46	$9.77	0
2015-12-30	$11.46	$11.46	$11.46	$11.46	$9.77	0
2015-12-29	$11.46	$11.46	$11.46	$11.46	$9.77	0
2015-12-28	$11.46	$11.46	$11.46	$11.46	$9.77	0
2015-12-24	$11.46	$11.46	$11.46	$11.46	$9.77	0
2015-12-23	$11.46	$11.46	$11.46	$11.46	$9.77	0
2015-12-22	$11.46	$11.46	$11.46	$11.46	$9.77	0
2015-12-21	$11.46	$11.46	$11.46	$11.46	$9.77	0
2015-12-18	$11.46	$11.46	$11.46	$11.46	$9.77	0
2015-12-17	$11.46	$11.46	$11.46	$11.46	$9.77	0
2015-12-16	$11.46	$11.46	$11.46	$11.46	$9.77	0
2015-12-15	$11.46	$11.46	$11.46	$11.46	$9.77	0
2015-12-14	$11.46	$11.46	$11.46	$11.46	$9.77	0
2015-12-11	$11.46	$11.46	$11.46	$11.46	$9.77	0
2015-12-10	$11.46	$11.46	$11.46	$11.46	$9.77	0
2015-12-09	$11.46	$11.46	$11.46	$11.46	$9.77	0
2015-12-08	$11.46	$11.46	$11.46	$11.46	$9.77	0
2015-12-07	$11.46	$11.46	$11.46	$11.46	$9.77	0
2015-12-04	$11.46	$11.46	$11.46	$11.46	$9.77	0
2015-12-03	$11.46	$11.46	$11.46	$11.46	$9.77	0
2015-12-02	$11.46	$11.46	$11.46	$11.46	$9.77	0
2015-12-01	$11.46	$11.46	$11.46	$11.46	$9.77	0
2015-11-30	$11.46	$11.46	$11.46	$11.46	$9.77	0
2015-11-27	$11.46	$11.46	$11.46	$11.46	$9.77	0
2015-11-25	$11.46	$11.46	$11.46	$11.46	$9.77	0
2015-11-24	$11.46	$11.46	$11.46	$11.46	$9.77	192
2015-11-23	$11.46	$11.46	$11.46	$11.46	$9.77	0
2015-11-20	$11.46	$11.46	$11.46	$11.46	$9.77	0
2015-11-19	$11.46	$11.46	$11.46	$11.46	$9.77	0
2015-11-18	$11.46	$11.46	$11.46	$11.46	$9.77	37
2015-10-19	$11.46	$11.46	$11.46	$11.46	$9.77	100
2015-10-16	$11.60	$11.60	$11.60	$11.60	$9.89	0
2015-10-15	$11.60	$11.60	$11.60	$11.60	$9.89	0
2015-10-14	$11.60	$11.60	$11.60	$11.60	$9.89	0
2015-10-13	$11.60	$11.60	$11.60	$11.60	$9.89	0
2015-10-12	$11.60	$11.60	$11.60	$11.60	$9.89	0
2015-10-09	$11.60	$11.60	$11.60	$11.60	$9.89	790
2015-10-08	$11.49	$12.25	$11.49	$11.75	$10.02	1,034
2015-10-07	$11.49	$11.70	$11.49	$11.70	$9.98	0
2015-10-06	$11.49	$11.70	$11.49	$11.70	$9.98	200
2015-10-05	$11.01	$11.01	$11.00	$11.00	$9.38	0
2015-10-02	$11.01	$11.01	$11.00	$11.00	$9.38	222
2015-10-01	$11.84	$11.84	$11.84	$11.84	$10.10	0
2015-09-30	$11.84	$11.84	$11.84	$11.84	$10.10	0
2015-09-29	$11.84	$11.84	$11.84	$11.84	$10.10	0
2015-09-28	$11.84	$11.84	$11.84	$11.84	$10.10	0
2015-09-25	$11.84	$11.84	$11.84	$11.84	$10.10	0
2015-09-24	$11.84	$11.84	$11.84	$11.84	$10.10	0
2015-09-23	$11.84	$11.84	$11.84	$11.84	$10.10	0
2015-09-22	$11.84	$11.84	$11.84	$11.84	$10.10	0
2015-09-21	$11.84	$11.84	$11.84	$11.84	$10.10	0
2015-09-18	$11.84	$11.84	$11.84	$11.84	$10.10	0
2015-09-17	$11.84	$11.84	$11.84	$11.84	$10.10	0
2015-09-16	$11.84	$11.84	$11.84	$11.84	$10.10	0
2015-09-15	$11.84	$11.84	$11.84	$11.84	$10.10	0
2015-09-14	$11.84	$11.84	$11.84	$11.84	$10.10	0
2015-09-11	$11.84	$11.84	$11.84	$11.84	$10.10	0
2015-09-10	$11.84	$11.84	$11.84	$11.84	$10.10	0
2015-09-09	$11.84	$11.84	$11.84	$11.84	$10.10	0
2015-09-08	$11.84	$11.84	$11.84	$11.84	$10.10	0

Brenntag SE (BNTGY) Exchange: PINK

$12.34 ($0.17) 1.40%

Brenntag SE - Daily Information

Invest in Brenntag SE (BNTGY)

Investing built for a better future.

Diversify your asset portfolio by buying gold.

Key People Brenntag SE

Historical Stock Data for Brenntag SE (BNTGY)