Eaton Vance California Municipal Income Trust (CEV) Stock Profile

Data as of Aug. 22, 2025

$9.47 ($0.09) 0.95%

Eaton Vance California Municipal Income Trust - Daily Information

Click for more stock information on Eaton Vance California Municipal Income Trust.

Daily Information	Data
Date	Aug. 22, 2025
Open	$9.42
Previous Close	$9.47
High	$9.47
Low	$9.40
Adjusted Open	$9.42
Previous Adjusted Close	$9.47
Adjusted High	$9.47
Adjusted Low	$9.40

Invest in Eaton Vance California Municipal Income Trust (CEV)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

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

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

Historical Stock Data for Eaton Vance California Municipal Income Trust (CEV)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-22	$9.42	$9.47	$9.40	$9.47	$9.47	94,598
2025-08-21	$9.39	$9.42	$9.37	$9.38	$9.38	111,973
2025-08-20	$9.43	$9.48	$9.40	$9.43	$9.43	75,682
2025-08-19	$9.49	$9.49	$9.42	$9.43	$9.43	92,358
2025-08-18	$9.51	$9.51	$9.45	$9.48	$9.48	68,648
2025-08-15	$9.53	$9.57	$9.49	$9.50	$9.50	20,433
2025-08-14	$9.54	$9.59	$9.48	$9.51	$9.51	45,897
2025-08-13	$9.57	$9.58	$9.53	$9.53	$9.53	68,225
2025-08-12	$9.55	$9.58	$9.54	$9.58	$9.53	46,360
2025-08-11	$9.60	$9.66	$9.55	$9.55	$9.50	64,988
2025-08-08	$9.59	$9.62	$9.52	$9.53	$9.48	105,561
2025-08-07	$9.58	$9.60	$9.57	$9.58	$9.53	54,997
2025-08-06	$9.62	$9.63	$9.57	$9.58	$9.53	55,375
2025-08-05	$9.53	$9.65	$9.53	$9.63	$9.63	64,657
2025-08-04	$9.49	$9.57	$9.47	$9.52	$9.52	85,911
2025-08-01	$9.49	$9.53	$9.45	$9.48	$9.48	70,013
2025-07-31	$9.44	$9.45	$9.40	$9.45	$9.45	6,701
2025-07-30	$9.36	$9.43	$9.35	$9.38	$9.38	35,139
2025-07-29	$9.44	$9.44	$9.40	$9.41	$9.41	28,715
2025-07-28	$9.41	$9.44	$9.40	$9.40	$9.40	24,591
2025-07-25	$9.48	$9.49	$9.43	$9.44	$9.44	34,475
2025-07-24	$9.52	$9.52	$9.48	$9.48	$9.48	21,001
2025-07-23	$9.55	$9.55	$9.50	$9.50	$9.50	10,908
2025-07-22	$9.61	$9.61	$9.53	$9.55	$9.55	47,201
2025-07-21	$9.57	$9.59	$9.57	$9.58	$9.58	10,685
2025-07-18	$9.61	$9.61	$9.55	$9.55	$9.55	11,587
2025-07-17	$9.66	$9.66	$9.58	$9.59	$9.59	17,702
2025-07-16	$9.65	$9.67	$9.63	$9.63	$9.63	9,660
2025-07-15	$9.69	$9.69	$9.61	$9.62	$9.62	30,060
2025-07-14	$9.64	$9.68	$9.61	$9.68	$9.68	28,334
2025-07-11	$9.66	$9.70	$9.60	$9.60	$9.60	16,034
2025-07-10	$9.75	$9.76	$9.70	$9.71	$9.66	42,709
2025-07-09	$9.70	$9.73	$9.65	$9.73	$9.68	19,812
2025-07-08	$9.70	$9.71	$9.64	$9.66	$9.61	55,386
2025-07-07	$9.70	$9.73	$9.64	$9.69	$9.64	36,406
2025-07-03	$9.75	$9.78	$9.69	$9.71	$9.66	29,124
2025-07-02	$9.70	$9.74	$9.68	$9.72	$9.67	36,970
2025-07-01	$9.65	$9.71	$9.65	$9.69	$9.64	29,871
2025-06-30	$9.70	$9.75	$9.64	$9.69	$9.63	26,181
2025-06-27	$9.67	$9.70	$9.65	$9.69	$9.69	40,303
2025-06-26	$9.74	$9.74	$9.63	$9.69	$9.69	43,998
2025-06-25	$9.66	$9.70	$9.64	$9.70	$9.70	28,975
2025-06-24	$9.65	$9.65	$9.61	$9.64	$9.64	10,156
2025-06-23	$9.59	$9.66	$9.59	$9.59	$9.59	40,985
2025-06-20	$9.62	$9.62	$9.58	$9.60	$9.60	49,136
2025-06-18	$9.59	$9.62	$9.59	$9.60	$9.60	6,982
2025-06-17	$9.65	$9.66	$9.57	$9.60	$9.60	22,297
2025-06-16	$9.61	$9.67	$9.57	$9.63	$9.63	37,256
2025-06-13	$9.58	$9.59	$9.55	$9.58	$9.58	48,455
2025-06-12	$9.64	$9.70	$9.59	$9.63	$9.58	63,434
2025-06-11	$9.57	$9.63	$9.57	$9.61	$9.56	127,680
2025-06-10	$9.57	$9.61	$9.55	$9.56	$9.51	56,933
2025-06-09	$9.60	$9.63	$9.55	$9.55	$9.50	37,115
2025-06-06	$9.63	$9.63	$9.55	$9.57	$9.52	18,079
2025-06-05	$9.65	$9.65	$9.56	$9.63	$9.58	50,307
2025-06-04	$9.60	$9.63	$9.55	$9.62	$9.57	69,667
2025-06-03	$9.61	$9.61	$9.54	$9.58	$9.53	34,398
2025-06-02	$9.62	$9.62	$9.56	$9.58	$9.53	18,408
2025-05-30	$9.62	$9.65	$9.59	$9.62	$9.57	54,400
2025-05-29	$9.64	$9.64	$9.57	$9.59	$9.54	56,587
2025-05-28	$9.63	$9.63	$9.56	$9.59	$9.54	18,228
2025-05-27	$9.63	$9.63	$9.60	$9.63	$9.63	9,232
2025-05-23	$9.55	$9.64	$9.51	$9.55	$9.55	25,241
2025-05-22	$9.63	$9.66	$9.56	$9.60	$9.60	25,576
2025-05-21	$9.76	$9.76	$9.62	$9.62	$9.62	17,587
2025-05-20	$9.76	$9.76	$9.73	$9.73	$9.73	14,800
2025-05-19	$9.72	$9.79	$9.71	$9.79	$9.79	18,788
2025-05-16	$9.77	$9.82	$9.77	$9.79	$9.79	19,846
2025-05-15	$9.76	$9.79	$9.73	$9.75	$9.75	45,932
2025-05-14	$9.80	$9.85	$9.70	$9.70	$9.70	34,964
2025-05-13	$9.76	$9.84	$9.76	$9.78	$9.78	48,289
2025-05-12	$9.81	$9.84	$9.79	$9.79	$9.74	31,004
2025-05-09	$9.82	$9.85	$9.80	$9.81	$9.76	41,221
2025-05-08	$9.84	$9.86	$9.80	$9.83	$9.78	28,177
2025-05-07	$9.83	$9.83	$9.80	$9.80	$9.75	8,757
2025-05-06	$9.79	$9.81	$9.74	$9.79	$9.74	29,443
2025-05-05	$9.83	$9.83	$9.76	$9.77	$9.72	40,513
2025-05-02	$9.85	$9.85	$9.80	$9.82	$9.82	17,338
2025-05-01	$9.81	$9.88	$9.80	$9.80	$9.80	29,774
2025-04-30	$9.77	$9.82	$9.71	$9.76	$9.76	110,097
2025-04-29	$9.74	$9.79	$9.72	$9.75	$9.75	68,797
2025-04-28	$9.75	$9.75	$9.68	$9.72	$9.72	29,591
2025-04-25	$9.69	$9.74	$9.67	$9.70	$9.70	36,754
2025-04-24	$9.63	$9.66	$9.60	$9.64	$9.64	18,483
2025-04-23	$9.70	$9.72	$9.50	$9.58	$9.58	54,167
2025-04-22	$9.54	$9.62	$9.53	$9.59	$9.59	13,006
2025-04-21	$9.60	$9.61	$9.51	$9.52	$9.52	16,613
2025-04-17	$9.59	$9.65	$9.55	$9.62	$9.62	16,693
2025-04-16	$9.60	$9.63	$9.57	$9.58	$9.58	19,431
2025-04-15	$9.54	$9.63	$9.54	$9.59	$9.59	25,208
2025-04-14	$9.48	$9.57	$9.45	$9.57	$9.57	28,226
2025-04-11	$9.45	$9.45	$9.31	$9.43	$9.43	30,099
2025-04-10	$9.58	$9.63	$9.45	$9.46	$9.41	25,893
2025-04-09	$9.69	$9.73	$9.43	$9.66	$9.66	113,589
2025-04-08	$9.84	$9.88	$9.72	$9.73	$9.73	35,048
2025-04-07	$10.01	$10.01	$9.81	$9.85	$9.85	68,875
2025-04-04	$10.17	$10.17	$10.01	$10.01	$10.01	27,395
2025-04-03	$10.08	$10.19	$10.08	$10.18	$10.18	56,504
2025-04-02	$10.11	$10.11	$10.01	$10.03	$10.03	24,341
2025-04-01	$10.05	$10.08	$9.96	$10.06	$10.06	11,464
2025-03-31	$10.03	$10.04	$9.99	$10.02	$10.02	10,474
2025-03-28	$10.05	$10.06	$10.02	$10.03	$10.03	29,630
2025-03-27	$9.99	$10.07	$9.99	$10.04	$10.04	49,542
2025-03-26	$10.11	$10.11	$10.03	$10.03	$10.03	13,522
2025-03-25	$10.21	$10.21	$10.11	$10.11	$10.11	12,635
2025-03-24	$10.19	$10.20	$10.16	$10.18	$10.18	19,494
2025-03-21	$10.14	$10.20	$10.12	$10.18	$10.18	31,481
2025-03-20	$10.07	$10.14	$10.07	$10.11	$10.11	15,887
2025-03-19	$10.06	$10.06	$9.99	$10.01	$10.01	47,351
2025-03-18	$10.05	$10.06	$10.03	$10.04	$10.04	21,693
2025-03-17	$10.09	$10.10	$10.06	$10.09	$10.09	18,864
2025-03-14	$10.09	$10.11	$10.09	$10.09	$10.09	11,662
2025-03-13	$10.08	$10.12	$10.06	$10.07	$10.07	19,399
2025-03-12	$10.20	$10.20	$10.15	$10.15	$10.10	15,132
2025-03-11	$10.18	$10.22	$10.17	$10.18	$10.12	24,596
2025-03-10	$10.25	$10.26	$10.12	$10.12	$10.07	12,112
2025-03-07	$10.29	$10.32	$10.23	$10.24	$10.19	13,403
2025-03-06	$10.31	$10.31	$10.27	$10.27	$10.22	5,448
2025-03-05	$10.43	$10.43	$10.31	$10.33	$10.28	13,681
2025-03-04	$10.41	$10.41	$10.33	$10.33	$10.33	34,851
2025-03-03	$10.33	$10.41	$10.33	$10.39	$10.39	31,864
2025-02-28	$10.35	$10.37	$10.33	$10.35	$10.35	11,777
2025-02-27	$10.35	$10.36	$10.31	$10.32	$10.32	13,682
2025-02-26	$10.37	$10.38	$10.34	$10.34	$10.34	9,861
2025-02-25	$10.35	$10.38	$10.30	$10.36	$10.36	33,265
2025-02-24	$10.25	$10.29	$10.25	$10.28	$10.28	41,039
2025-02-21	$10.28	$10.28	$10.25	$10.27	$10.27	11,917
2025-02-20	$10.19	$10.24	$10.19	$10.24	$10.24	10,204
2025-02-19	$10.17	$10.22	$10.13	$10.21	$10.21	43,357
2025-02-18	$10.14	$10.16	$10.09	$10.13	$10.13	32,740
2025-02-14	$10.12	$10.15	$10.12	$10.14	$10.14	19,492
2025-02-13	$10.09	$10.10	$10.07	$10.07	$10.07	34,783
2025-02-12	$10.07	$10.13	$10.06	$10.09	$10.04	89,852
2025-02-11	$10.22	$10.25	$10.20	$10.23	$10.18	22,590
2025-02-10	$10.27	$10.30	$10.18	$10.22	$10.17	52,981
2025-02-07	$10.22	$10.25	$10.22	$10.23	$10.18	17,247
2025-02-06	$10.26	$10.27	$10.25	$10.26	$10.21	15,827
2025-02-05	$10.19	$10.25	$10.19	$10.24	$10.19	18,456
2025-02-04	$10.12	$10.17	$10.12	$10.15	$10.10	28,190
2025-02-03	$10.17	$10.17	$10.11	$10.14	$10.09	45,063
2025-01-31	$10.11	$10.15	$10.11	$10.14	$10.08	16,420
2025-01-30	$10.12	$10.15	$10.09	$10.14	$10.09	55,827
2025-01-29	$10.09	$10.11	$10.05	$10.10	$10.05	22,053
2025-01-28	$10.07	$10.10	$10.06	$10.09	$10.04	23,382
2025-01-27	$10.07	$10.10	$10.06	$10.10	$10.05	24,309
2025-01-24	$10.05	$10.07	$10.04	$10.05	$10.00	57,666
2025-01-23	$10.09	$10.10	$10.05	$10.07	$10.02	38,957
2025-01-22	$10.09	$10.14	$10.09	$10.11	$10.06	42,550
2025-01-21	$10.06	$10.10	$10.06	$10.08	$10.03	43,463
2025-01-17	$10.05	$10.06	$10.03	$10.06	$10.01	22,966
2025-01-16	$10.00	$10.04	$9.98	$10.04	$9.99	29,776
2025-01-15	$9.98	$10.01	$9.98	$9.98	$9.93	35,067
2025-01-14	$9.92	$9.94	$9.92	$9.93	$9.88	7,479
2025-01-13	$9.95	$10.01	$9.91	$9.96	$9.91	39,201
2025-01-10	$10.10	$10.10	$10.02	$10.02	$9.92	46,021
2025-01-08	$10.14	$10.16	$10.14	$10.14	$10.04	30,397
2025-01-07	$10.15	$10.18	$10.12	$10.16	$10.06	27,458
2025-01-06	$10.19	$10.20	$10.14	$10.18	$10.08	32,722
2025-01-03	$10.14	$10.23	$10.13	$10.20	$10.10	47,656
2025-01-02	$10.10	$10.17	$10.09	$10.14	$10.04	43,765
2024-12-31	$10.02	$10.09	$10.02	$10.04	$9.94	40,467
2024-12-30	$10.03	$10.06	$10.01	$10.01	$9.91	67,368
2024-12-27	$10.11	$10.11	$10.01	$10.02	$9.92	98,663
2024-12-26	$10.13	$10.15	$10.09	$10.13	$10.03	40,946
2024-12-24	$10.06	$10.10	$10.04	$10.10	$10.00	17,008
2024-12-23	$10.07	$10.16	$10.01	$10.06	$9.96	69,656
2024-12-20	$10.15	$10.16	$10.06	$10.07	$9.97	31,308
2024-12-19	$10.13	$10.19	$10.08	$10.10	$10.00	59,969
2024-12-18	$10.33	$10.33	$10.17	$10.21	$10.11	75,241
2024-12-17	$10.44	$10.44	$10.28	$10.31	$10.21	72,292
2024-12-16	$10.55	$10.55	$10.41	$10.42	$10.32	53,027
2024-12-13	$10.56	$10.56	$10.50	$10.53	$10.53	12,765
2024-12-12	$10.69	$10.69	$10.57	$10.60	$10.60	39,086
2024-12-11	$10.75	$10.75	$10.70	$10.75	$10.70	7,547
2024-12-10	$10.69	$10.73	$10.68	$10.70	$10.65	29,667
2024-12-09	$10.70	$10.70	$10.67	$10.67	$10.62	2,619
2024-12-06	$10.68	$10.70	$10.67	$10.67	$10.62	5,144
2024-12-05	$10.63	$10.66	$10.63	$10.64	$10.59	13,078
2024-12-04	$10.66	$10.70	$10.61	$10.68	$10.63	18,983
2024-12-03	$10.65	$10.70	$10.60	$10.60	$10.55	5,672
2024-12-02	$10.68	$10.69	$10.60	$10.63	$10.58	17,042
2024-11-29	$10.59	$10.65	$10.59	$10.65	$10.60	10,633
2024-11-27	$10.45	$10.63	$10.45	$10.62	$10.57	62,363
2024-11-26	$10.40	$10.45	$10.40	$10.45	$10.40	10,253
2024-11-25	$10.45	$10.46	$10.43	$10.44	$10.39	20,025
2024-11-22	$10.39	$10.43	$10.39	$10.40	$10.35	14,843
2024-11-21	$10.34	$10.42	$10.34	$10.41	$10.36	43,731
2024-11-20	$10.35	$10.39	$10.34	$10.38	$10.33	16,521
2024-11-19	$10.39	$10.40	$10.37	$10.39	$10.34	22,501
2024-11-18	$10.42	$10.44	$10.38	$10.39	$10.39	28,186
2024-11-15	$10.42	$10.42	$10.39	$10.41	$10.41	13,467
2024-11-14	$10.40	$10.43	$10.39	$10.42	$10.42	44,070
2024-11-13	$10.43	$10.45	$10.36	$10.36	$10.36	88,778
2024-11-12	$10.55	$10.55	$10.42	$10.42	$10.42	44,156
2024-11-11	$10.52	$10.67	$10.52	$10.54	$10.54	56,304
2024-11-08	$10.48	$10.54	$10.48	$10.51	$10.51	23,243
2024-11-07	$10.44	$10.51	$10.40	$10.51	$10.46	32,362
2024-11-06	$10.46	$10.49	$10.40	$10.43	$10.38	20,395
2024-11-05	$10.50	$10.53	$10.50	$10.51	$10.46	18,922
2024-11-04	$10.58	$10.60	$10.50	$10.50	$10.45	15,838
2024-11-01	$10.57	$10.59	$10.51	$10.51	$10.46	17,053
2024-10-31	$10.51	$10.55	$10.50	$10.55	$10.50	11,340
2024-10-30	$10.49	$10.53	$10.48	$10.49	$10.44	17,473
2024-10-29	$10.53	$10.53	$10.42	$10.47	$10.42	27,916
2024-10-28	$10.56	$10.60	$10.48	$10.49	$10.44	33,388
2024-10-25	$10.52	$10.59	$10.52	$10.56	$10.51	15,945
2024-10-24	$10.48	$10.57	$10.47	$10.47	$10.42	33,414
2024-10-23	$10.62	$10.70	$10.50	$10.52	$10.47	63,200
2024-10-22	$10.73	$10.73	$10.66	$10.68	$10.63	50,327
2024-10-21	$10.81	$10.81	$10.69	$10.69	$10.64	56,131
2024-10-18	$10.81	$10.83	$10.80	$10.81	$10.76	14,303
2024-10-17	$10.67	$10.80	$10.67	$10.80	$10.75	64,395
2024-10-16	$10.68	$10.75	$10.67	$10.67	$10.62	36,216
2024-10-15	$10.69	$10.78	$10.66	$10.67	$10.62	41,458
2024-10-14	$10.72	$10.85	$10.62	$10.64	$10.59	55,926
2024-10-11	$10.68	$10.72	$10.66	$10.68	$10.63	45,381
2024-10-10	$10.76	$10.79	$10.72	$10.72	$10.62	34,923
2024-10-09	$10.72	$10.75	$10.71	$10.71	$10.61	29,842
2024-10-08	$10.77	$10.81	$10.72	$10.72	$10.62	39,784
2024-10-07	$10.84	$10.84	$10.73	$10.74	$10.64	47,592
2024-10-04	$10.81	$10.82	$10.77	$10.80	$10.70	57,503
2024-10-03	$10.87	$10.87	$10.80	$10.86	$10.76	61,938
2024-10-02	$10.88	$10.90	$10.87	$10.90	$10.80	40,820
2024-10-01	$10.88	$10.92	$10.86	$10.90	$10.80	57,017
2024-09-30	$10.82	$10.87	$10.82	$10.87	$10.77	30,078
2024-09-27	$10.83	$10.83	$10.78	$10.82	$10.72	35,526
2024-09-26	$10.82	$10.87	$10.78	$10.78	$10.68	78,461
2024-09-25	$10.80	$10.83	$10.77	$10.81	$10.71	40,192
2024-09-24	$10.82	$10.84	$10.76	$10.83	$10.73	48,241
2024-09-23	$10.84	$10.87	$10.78	$10.80	$10.70	80,316
2024-09-20	$10.87	$10.93	$10.82	$10.86	$10.86	31,511
2024-09-19	$10.87	$10.90	$10.81	$10.83	$10.83	90,435
2024-09-18	$10.95	$10.95	$10.85	$10.89	$10.89	123,892
2024-09-17	$11.04	$11.04	$10.90	$10.90	$10.90	86,426
2024-09-16	$11.08	$11.09	$10.99	$11.00	$11.00	54,522
2024-09-13	$11.11	$11.11	$11.00	$11.04	$11.04	58,351
2024-09-12	$11.12	$11.15	$11.09	$11.10	$11.05	58,796
2024-09-11	$11.07	$11.08	$11.03	$11.08	$11.03	18,760
2024-09-10	$11.06	$11.08	$11.00	$11.00	$10.95	48,708
2024-09-09	$11.03	$11.05	$10.99	$11.03	$10.98	28,967
2024-09-06	$11.06	$11.09	$10.99	$10.99	$10.94	29,420
2024-09-05	$10.96	$11.09	$10.96	$11.03	$10.98	27,752
2024-09-04	$11.02	$11.02	$10.96	$11.00	$10.95	15,695
2024-09-03	$11.02	$11.02	$10.93	$10.93	$10.88	17,617
2024-08-30	$10.96	$10.96	$10.89	$10.90	$10.85	54,454
2024-08-29	$10.95	$10.96	$10.91	$10.93	$10.88	18,420
2024-08-28	$10.96	$10.97	$10.89	$10.95	$10.90	21,729
2024-08-27	$10.96	$10.96	$10.91	$10.94	$10.89	6,782
2024-08-26	$10.98	$11.07	$10.95	$10.96	$10.91	13,552
2024-08-23	$11.00	$11.00	$10.94	$10.97	$10.97	13,912
2024-08-22	$11.01	$11.02	$10.95	$10.96	$10.96	32,936
2024-08-21	$11.04	$11.07	$10.99	$11.01	$11.01	10,386
2024-08-20	$11.02	$11.04	$10.99	$11.01	$11.01	21,969
2024-08-19	$11.01	$11.04	$10.98	$10.99	$10.99	20,319
2024-08-16	$11.07	$11.07	$10.98	$11.02	$11.02	13,311
2024-08-15	$11.07	$11.08	$10.95	$10.96	$10.96	22,414
2024-08-14	$11.05	$11.11	$11.05	$11.05	$11.05	18,239
2024-08-13	$11.03	$11.13	$11.03	$11.11	$11.11	14,402
2024-08-12	$11.03	$11.11	$11.02	$11.03	$11.03	6,769
2024-08-09	$11.21	$11.25	$11.09	$11.09	$11.04	9,521
2024-08-08	$11.12	$11.23	$11.06	$11.16	$11.11	20,620
2024-08-07	$11.28	$11.29	$11.05	$11.13	$11.08	15,646
2024-08-06	$11.02	$11.23	$11.02	$11.22	$11.17	20,679
2024-08-05	$11.12	$11.12	$10.96	$10.96	$10.91	16,233
2024-08-02	$11.08	$11.15	$11.04	$11.14	$11.09	26,302
2024-08-01	$11.03	$11.09	$11.03	$11.04	$10.99	11,488
2024-07-31	$11.19	$11.19	$10.96	$10.96	$10.91	28,635
2024-07-30	$11.04	$11.04	$10.94	$10.97	$10.92	2,661
2024-07-29	$11.02	$11.09	$10.98	$11.04	$10.99	16,074
2024-07-26	$10.98	$11.05	$10.98	$11.02	$10.97	9,729
2024-07-25	$11.03	$11.03	$10.91	$10.92	$10.87	5,306
2024-07-24	$11.01	$11.03	$10.92	$10.92	$10.87	6,772
2024-07-23	$11.08	$11.08	$10.94	$10.94	$10.89	5,787
2024-07-22	$11.01	$11.05	$10.98	$11.00	$10.95	9,876
2024-07-19	$11.00	$11.03	$10.95	$10.95	$10.90	4,317
2024-07-18	$11.05	$11.05	$10.95	$10.95	$10.90	9,938
2024-07-17	$11.02	$11.02	$10.91	$11.00	$10.95	12,815
2024-07-16	$11.04	$11.04	$10.99	$10.99	$10.94	5,403
2024-07-15	$11.05	$11.06	$10.94	$10.98	$10.93	16,122
2024-07-12	$11.06	$11.10	$11.00	$11.05	$11.00	24,547
2024-07-11	$11.08	$11.08	$11.02	$11.06	$11.01	19,324
2024-07-10	$11.08	$11.08	$10.96	$10.98	$10.88	9,801
2024-07-09	$10.93	$11.11	$10.93	$10.99	$10.89	15,809
2024-07-08	$11.00	$11.00	$10.95	$10.98	$10.88	2,899
2024-07-05	$10.98	$11.00	$10.95	$10.97	$10.87	8,059
2024-07-03	$10.96	$10.96	$10.92	$10.92	$10.82	7,197
2024-07-02	$10.98	$11.00	$10.91	$10.91	$10.81	10,783
2024-07-01	$10.95	$10.95	$10.83	$10.93	$10.83	21,673
2024-06-28	$10.92	$10.96	$10.88	$10.88	$10.78	15,210
2024-06-27	$10.96	$10.98	$10.86	$10.86	$10.76	15,260
2024-06-26	$10.85	$10.96	$10.85	$10.85	$10.75	9,953
2024-06-25	$10.98	$10.99	$10.89	$10.90	$10.80	3,163
2024-06-24	$10.97	$11.02	$10.81	$10.93	$10.83	11,342
2024-06-21	$11.00	$11.00	$10.92	$10.92	$10.82	5,786
2024-06-20	$10.96	$11.02	$10.91	$10.91	$10.81	12,009
2024-06-18	$11.03	$11.03	$10.96	$11.01	$10.91	5,412
2024-06-17	$10.94	$11.04	$10.94	$10.94	$10.84	12,195
2024-06-14	$10.95	$10.99	$10.89	$10.95	$10.85	15,645
2024-06-13	$10.92	$10.96	$10.83	$10.92	$10.82	1,983
2024-06-12	$11.10	$11.10	$10.88	$10.89	$10.75	15,900
2024-06-11	$10.96	$10.99	$10.82	$10.82	$10.68	6,267
2024-06-10	$10.99	$11.06	$10.87	$10.87	$10.73	34,254
2024-06-07	$10.71	$11.01	$10.70	$10.84	$10.70	43,855
2024-06-06	$10.78	$10.78	$10.68	$10.72	$10.58	27,895
2024-06-05	$10.73	$10.83	$10.66	$10.79	$10.65	19,350
2024-06-04	$10.73	$10.78	$10.57	$10.76	$10.62	16,545
2024-06-03	$10.51	$10.75	$10.51	$10.75	$10.61	27,465
2024-05-31	$10.46	$10.62	$10.46	$10.54	$10.40	11,367
2024-05-30	$10.48	$10.52	$10.45	$10.45	$10.32	16,457
2024-05-29	$10.54	$10.54	$10.43	$10.43	$10.30	18,188
2024-05-28	$10.67	$10.78	$10.56	$10.56	$10.42	10,393
2024-05-24	$10.66	$10.66	$10.60	$10.65	$10.65	8,455
2024-05-23	$10.71	$10.71	$10.61	$10.71	$10.71	6,849
2024-05-22	$10.73	$10.73	$10.70	$10.70	$10.70	13,349
2024-05-21	$10.83	$10.83	$10.70	$10.70	$10.70	7,971
2024-05-20	$10.73	$10.78	$10.72	$10.78	$10.78	7,798
2024-05-17	$10.78	$10.85	$10.68	$10.70	$10.70	22,062
2024-05-16	$10.64	$10.70	$10.64	$10.68	$10.68	9,083
2024-05-15	$10.62	$10.69	$10.60	$10.65	$10.65	22,855
2024-05-14	$10.65	$10.65	$10.56	$10.58	$10.58	8,201
2024-05-13	$10.58	$10.64	$10.52	$10.62	$10.62	8,471
2024-05-10	$10.53	$10.55	$10.49	$10.52	$10.52	9,265
2024-05-09	$10.55	$10.59	$10.55	$10.58	$10.54	10,664
2024-05-08	$10.56	$10.60	$10.56	$10.59	$10.54	3,404
2024-05-07	$10.52	$10.57	$10.51	$10.57	$10.53	18,314
2024-05-06	$10.44	$10.50	$10.43	$10.50	$10.46	12,557
2024-05-03	$10.34	$10.45	$10.34	$10.40	$10.36	17,661
2024-05-02	$10.33	$10.36	$10.29	$10.32	$10.28	17,442
2024-05-01	$10.40	$10.44	$10.16	$10.27	$10.23	37,280
2024-04-30	$10.39	$10.39	$10.31	$10.35	$10.31	10,966
2024-04-29	$10.40	$10.41	$10.35	$10.39	$10.35	8,744
2024-04-26	$10.36	$10.42	$10.30	$10.35	$10.31	17,894
2024-04-25	$10.36	$10.38	$10.32	$10.38	$10.34	17,073
2024-04-24	$10.44	$10.48	$10.40	$10.40	$10.36	9,133
2024-04-23	$10.41	$10.48	$10.41	$10.44	$10.40	14,705
2024-04-22	$10.36	$10.50	$10.29	$10.40	$10.36	7,132
2024-04-19	$10.48	$10.50	$10.31	$10.40	$10.36	11,083
2024-04-18	$10.48	$10.49	$10.43	$10.45	$10.41	14,875
2024-04-17	$10.38	$10.43	$10.36	$10.43	$10.38	10,392
2024-04-16	$10.32	$10.42	$10.22	$10.29	$10.25	36,101
2024-04-15	$10.31	$10.35	$10.26	$10.28	$10.24	23,931
2024-04-12	$10.35	$10.36	$10.27	$10.29	$10.29	36,402
2024-04-11	$10.41	$10.50	$10.25	$10.50	$10.50	22,573
2024-04-10	$10.40	$10.44	$10.20	$10.30	$10.30	45,093
2024-04-09	$10.50	$10.53	$10.46	$10.46	$10.42	11,779
2024-04-08	$10.60	$10.60	$10.49	$10.50	$10.46	7,424
2024-04-05	$10.61	$10.61	$10.56	$10.60	$10.55	16,496
2024-04-04	$10.61	$10.69	$10.61	$10.68	$10.64	6,576
2024-04-03	$10.51	$10.60	$10.50	$10.57	$10.53	7,969
2024-04-02	$10.55	$10.57	$10.52	$10.57	$10.53	4,343
2024-04-01	$10.62	$10.62	$10.52	$10.59	$10.55	14,718
2024-03-28	$10.63	$10.65	$10.61	$10.61	$10.61	2,746
2024-03-27	$10.57	$10.64	$10.54	$10.64	$10.64	19,760
2024-03-26	$10.62	$10.62	$10.55	$10.55	$10.55	6,639
2024-03-25	$10.51	$10.62	$10.51	$10.56	$10.56	22,670
2024-03-22	$10.54	$10.60	$10.51	$10.56	$10.56	12,632
2024-03-21	$10.45	$10.51	$10.44	$10.50	$10.50	25,659
2024-03-20	$10.41	$10.48	$10.39	$10.48	$10.48	31,029
2024-03-19	$10.49	$10.49	$10.39	$10.42	$10.42	24,599
2024-03-18	$10.38	$10.45	$10.38	$10.43	$10.43	27,861
2024-03-15	$10.35	$10.42	$10.35	$10.41	$10.41	15,992
2024-03-14	$10.47	$10.47	$10.29	$10.38	$10.38	64,018
2024-03-13	$10.46	$10.46	$10.41	$10.46	$10.46	23,833
2024-03-12	$10.46	$10.46	$10.39	$10.42	$10.42	16,325
2024-03-11	$10.42	$10.44	$10.42	$10.44	$10.44	10,385
2024-03-08	$10.45	$10.45	$10.41	$10.42	$10.42	31,333
2024-03-07	$10.50	$10.50	$10.44	$10.47	$10.43	22,738
2024-03-06	$10.43	$10.51	$10.42	$10.48	$10.44	39,595
2024-03-05	$10.44	$10.48	$10.38	$10.46	$10.42	38,994
2024-03-04	$10.38	$10.40	$10.34	$10.40	$10.36	28,164
2024-03-01	$10.39	$10.45	$10.35	$10.41	$10.36	26,081
2024-02-29	$10.36	$10.41	$10.33	$10.40	$10.36	20,369
2024-02-28	$10.37	$10.44	$10.34	$10.35	$10.31	27,343
2024-02-27	$10.42	$10.43	$10.34	$10.37	$10.33	27,549
2024-02-26	$10.56	$10.56	$10.40	$10.43	$10.39	30,986
2024-02-23	$10.58	$10.63	$10.49	$10.53	$10.49	39,974
2024-02-22	$10.60	$10.62	$10.56	$10.56	$10.52	27,710
2024-02-21	$10.60	$10.68	$10.57	$10.59	$10.55	13,754
2024-02-20	$10.63	$10.75	$10.56	$10.56	$10.52	21,791
2024-02-16	$10.67	$10.71	$10.62	$10.64	$10.60	5,280
2024-02-15	$10.65	$10.75	$10.65	$10.75	$10.71	2,010
2024-02-14	$10.65	$10.67	$10.52	$10.60	$10.56	31,536
2024-02-13	$10.75	$10.75	$10.65	$10.65	$10.61	17,066
2024-02-12	$10.74	$10.80	$10.71	$10.78	$10.73	20,221
2024-02-09	$10.71	$10.85	$10.71	$10.78	$10.78	19,990
2024-02-08	$10.65	$10.74	$10.65	$10.67	$10.67	10,759
2024-02-07	$10.78	$10.79	$10.69	$10.72	$10.72	14,241
2024-02-06	$10.69	$10.83	$10.67	$10.83	$10.83	17,810
2024-02-05	$10.70	$10.70	$10.62	$10.69	$10.69	5,936
2024-02-02	$10.78	$10.80	$10.70	$10.74	$10.74	15,985
2024-02-01	$10.77	$10.91	$10.77	$10.91	$10.91	10,461
2024-01-31	$10.60	$10.73	$10.60	$10.73	$10.73	5,711
2024-01-30	$10.47	$10.73	$10.47	$10.62	$10.62	21,129
2024-01-29	$10.44	$10.47	$10.39	$10.44	$10.44	3,108
2024-01-26	$10.44	$10.46	$10.40	$10.40	$10.40	3,612
2024-01-25	$10.44	$10.48	$10.41	$10.45	$10.45	41,175
2024-01-24	$10.45	$10.48	$10.35	$10.35	$10.35	11,232
2024-01-23	$10.39	$10.50	$10.39	$10.44	$10.44	40,275
2024-01-22	$10.31	$10.66	$10.31	$10.40	$10.40	35,931
2024-01-19	$10.30	$10.33	$10.19	$10.33	$10.33	15,649
2024-01-18	$10.29	$10.30	$10.22	$10.25	$10.25	8,224
2024-01-17	$10.34	$10.34	$10.26	$10.28	$10.28	15,702
2024-01-16	$10.37	$10.40	$10.33	$10.34	$10.34	18,750
2024-01-12	$10.48	$10.52	$10.44	$10.45	$10.45	13,359
2024-01-11	$10.45	$10.51	$10.45	$10.47	$10.47	23,650
2024-01-10	$10.44	$10.44	$10.34	$10.43	$10.38	12,187
2024-01-09	$10.50	$10.60	$10.44	$10.44	$10.40	10,263
2024-01-08	$10.47	$10.53	$10.47	$10.50	$10.46	9,873
2024-01-05	$10.49	$10.49	$10.43	$10.47	$10.43	15,722
2024-01-04	$10.40	$10.48	$10.40	$10.45	$10.41	8,462
2024-01-03	$10.38	$10.47	$10.38	$10.47	$10.43	8,768
2024-01-02	$10.33	$10.39	$10.33	$10.38	$10.34	15,787
2023-12-29	$10.38	$10.38	$10.33	$10.34	$10.30	5,010
2023-12-28	$10.39	$10.40	$10.37	$10.37	$10.33	7,270
2023-12-27	$10.41	$10.45	$10.41	$10.44	$10.39	9,160
2023-12-26	$10.41	$10.42	$10.36	$10.38	$10.34	13,997
2023-12-22	$10.33	$10.44	$10.32	$10.36	$10.32	67,694
2023-12-21	$10.20	$10.33	$10.20	$10.26	$10.22	43,563
2023-12-20	$10.28	$10.31	$10.21	$10.25	$10.21	26,603
2023-12-19	$10.23	$10.34	$10.22	$10.26	$10.22	42,251
2023-12-18	$10.21	$10.27	$10.20	$10.23	$10.19	8,077
2023-12-15	$10.22	$10.25	$10.21	$10.25	$10.21	22,187
2023-12-14	$10.19	$10.35	$10.17	$10.18	$10.14	32,429
2023-12-13	$10.13	$10.22	$10.13	$10.16	$10.12	31,747
2023-12-12	$10.08	$10.13	$10.07	$10.13	$10.13	24,678
2023-12-11	$10.11	$10.12	$10.09	$10.11	$10.11	8,551
2023-12-08	$10.09	$10.10	$10.05	$10.10	$10.10	40,674
2023-12-07	$10.07	$10.16	$10.07	$10.15	$10.12	21,220
2023-12-06	$9.97	$10.12	$9.97	$10.06	$10.03	31,092
2023-12-05	$9.95	$10.02	$9.92	$10.00	$9.97	35,872
2023-12-04	$9.96	$10.02	$9.92	$9.97	$9.94	46,388
2023-12-01	$9.82	$10.06	$9.82	$10.04	$10.01	95,864
2023-11-30	$9.93	$9.96	$9.91	$9.93	$9.93	33,215
2023-11-29	$9.87	$9.98	$9.87	$9.93	$9.93	43,814
2023-11-28	$9.80	$9.95	$9.80	$9.87	$9.87	40,579
2023-11-27	$9.77	$9.83	$9.77	$9.81	$9.81	26,245
2023-11-24	$9.82	$9.92	$9.76	$9.77	$9.77	21,122
2023-11-22	$9.90	$9.93	$9.82	$9.82	$9.82	27,723
2023-11-21	$9.80	$9.90	$9.80	$9.90	$9.90	42,466
2023-11-20	$9.72	$9.90	$9.72	$9.80	$9.80	68,958
2023-11-17	$9.75	$9.81	$9.75	$9.80	$9.80	14,184
2023-11-16	$9.64	$9.77	$9.64	$9.70	$9.70	21,418
2023-11-15	$9.60	$9.64	$9.56	$9.61	$9.61	8,546
2023-11-14	$9.51	$9.64	$9.51	$9.58	$9.58	6,505
2023-11-13	$9.37	$9.46	$9.37	$9.44	$9.44	17,068
2023-11-10	$9.36	$9.45	$9.35	$9.38	$9.38	51,935
2023-11-09	$9.21	$9.44	$9.21	$9.36	$9.33	71,597
2023-11-08	$9.30	$9.40	$9.30	$9.34	$9.31	22,610
2023-11-07	$9.22	$9.33	$9.22	$9.31	$9.28	24,307
2023-11-06	$9.26	$9.26	$9.12	$9.19	$9.16	25,541
2023-11-03	$9.17	$9.31	$9.11	$9.30	$9.30	160,468
2023-11-02	$9.03	$9.15	$9.03	$9.11	$9.11	61,175
2023-11-01	$8.93	$9.01	$8.92	$8.98	$8.98	36,703
2023-10-31	$8.88	$8.92	$8.87	$8.89	$8.89	20,450
2023-10-30	$8.85	$8.93	$8.85	$8.87	$8.87	14,194
2023-10-27	$8.99	$8.99	$8.83	$8.86	$8.86	74,798
2023-10-26	$8.98	$8.99	$8.94	$8.97	$8.97	33,698
2023-10-25	$9.10	$9.10	$8.95	$8.95	$8.95	28,492
2023-10-24	$9.09	$9.12	$9.04	$9.07	$9.07	25,119
2023-10-23	$9.00	$9.07	$8.99	$9.07	$9.07	9,697
2023-10-20	$9.02	$9.04	$8.95	$8.98	$8.98	36,015
2023-10-19	$9.06	$9.07	$9.00	$9.01	$9.01	11,950
2023-10-18	$9.02	$9.07	$9.02	$9.06	$9.06	9,801
2023-10-17	$9.10	$9.11	$9.02	$9.02	$9.02	24,354
2023-10-16	$9.24	$9.24	$9.09	$9.13	$9.13	16,077
2023-10-13	$9.25	$9.27	$9.20	$9.24	$9.24	11,833
2023-10-12	$9.24	$9.24	$9.14	$9.16	$9.16	19,502
2023-10-11	$9.24	$9.27	$9.22	$9.22	$9.22	20,600
2023-10-10	$9.10	$9.22	$9.10	$9.17	$9.14	23,838
2023-10-09	$9.10	$9.13	$9.10	$9.12	$9.09	8,995
2023-10-06	$9.08	$9.10	$9.06	$9.10	$9.07	22,696
2023-10-05	$9.13	$9.14	$9.06	$9.08	$9.05	12,650
2023-10-04	$9.12	$9.16	$9.08	$9.09	$9.06	38,541
2023-10-03	$9.12	$9.12	$9.01	$9.09	$9.06	36,730
2023-10-02	$9.21	$9.21	$9.09	$9.11	$9.08	21,083
2023-09-29	$9.16	$9.24	$9.15	$9.16	$9.13	23,931
2023-09-28	$9.24	$9.24	$9.14	$9.14	$9.11	18,997
2023-09-27	$9.32	$9.33	$9.22	$9.25	$9.22	28,364
2023-09-26	$9.37	$9.37	$9.29	$9.32	$9.29	38,103
2023-09-25	$9.44	$9.44	$9.35	$9.39	$9.36	33,750
2023-09-22	$9.53	$9.53	$9.44	$9.45	$9.42	25,478
2023-09-21	$9.50	$9.52	$9.46	$9.49	$9.45	43,246
2023-09-20	$9.51	$9.71	$9.48	$9.59	$9.55	59,375
2023-09-19	$9.52	$9.53	$9.50	$9.51	$9.47	26,001
2023-09-18	$9.54	$9.56	$9.50	$9.51	$9.47	12,954
2023-09-15	$9.54	$9.57	$9.51	$9.54	$9.50	8,293
2023-09-14	$9.51	$9.58	$9.50	$9.58	$9.54	25,371
2023-09-13	$9.52	$9.56	$9.50	$9.52	$9.48	18,043
2023-09-12	$9.55	$9.59	$9.52	$9.52	$9.48	19,505
2023-09-11	$9.54	$9.65	$9.54	$9.57	$9.53	8,186
2023-09-08	$9.58	$9.65	$9.54	$9.55	$9.55	57,328
2023-09-07	$9.64	$9.67	$9.62	$9.62	$9.59	18,993
2023-09-06	$9.63	$9.72	$9.62	$9.64	$9.61	27,915
2023-09-05	$9.67	$9.71	$9.65	$9.65	$9.62	35,717
2023-09-01	$9.70	$9.74	$9.69	$9.71	$9.68	21,886
2023-08-31	$9.71	$9.79	$9.71	$9.74	$9.71	19,338
2023-08-30	$9.72	$9.79	$9.70	$9.73	$9.70	18,528
2023-08-29	$9.69	$9.80	$9.69	$9.75	$9.72	19,411
2023-08-28	$9.70	$9.76	$9.70	$9.71	$9.68	17,481
2023-08-25	$9.69	$9.83	$9.66	$9.70	$9.67	22,763
2023-08-24	$9.75	$9.77	$9.62	$9.71	$9.68	52,830
2023-08-23	$9.78	$9.82	$9.78	$9.81	$9.77	8,867
2023-08-22	$9.81	$9.84	$9.75	$9.83	$9.79	2,301
2023-08-21	$9.76	$9.79	$9.75	$9.75	$9.72	17,323
2023-08-18	$9.78	$9.86	$9.77	$9.81	$9.77	4,537
2023-08-17	$9.74	$9.79	$9.73	$9.79	$9.76	14,817
2023-08-16	$9.80	$9.87	$9.77	$9.77	$9.74	41,405
2023-08-15	$9.83	$9.88	$9.82	$9.86	$9.82	14,901
2023-08-14	$9.83	$9.84	$9.80	$9.84	$9.80	3,363
2023-08-11	$9.75	$9.84	$9.75	$9.83	$9.80	20,764
2023-08-10	$9.77	$9.89	$9.77	$9.78	$9.75	15,386
2023-08-09	$9.80	$9.89	$9.80	$9.84	$9.77	15,199
2023-08-08	$9.88	$9.91	$9.84	$9.84	$9.77	10,563
2023-08-07	$9.89	$9.94	$9.85	$9.87	$9.80	8,348
2023-08-04	$9.88	$9.97	$9.88	$9.97	$9.90	6,388
2023-08-03	$10.05	$10.05	$9.89	$9.90	$9.83	7,727
2023-08-02	$10.13	$10.16	$10.08	$10.15	$10.08	18,914
2023-08-01	$10.14	$10.19	$10.06	$10.13	$10.06	12,643
2023-07-31	$10.09	$10.24	$10.09	$10.17	$10.10	17,750
2023-07-28	$10.10	$10.15	$10.08	$10.08	$10.01	13,752
2023-07-27	$10.10	$10.13	$10.07	$10.07	$10.00	15,014
2023-07-26	$10.10	$10.19	$10.10	$10.15	$10.08	14,079
2023-07-25	$10.14	$10.14	$10.06	$10.13	$10.06	1,827
2023-07-24	$10.13	$10.16	$10.12	$10.12	$10.04	1,669
2023-07-21	$10.12	$10.15	$10.12	$10.15	$10.15	8,231
2023-07-20	$10.11	$10.13	$10.05	$10.10	$10.10	4,771
2023-07-19	$10.02	$10.11	$10.01	$10.11	$10.11	10,943
2023-07-18	$9.96	$10.07	$9.96	$10.06	$10.06	6,787
2023-07-17	$9.92	$10.03	$9.92	$10.02	$10.02	12,993
2023-07-14	$9.93	$10.00	$9.93	$9.98	$9.98	7,371
2023-07-13	$9.98	$10.06	$9.97	$10.01	$10.01	15,228
2023-07-12	$9.93	$10.03	$9.93	$10.01	$10.01	7,315
2023-07-11	$9.99	$10.00	$9.97	$9.98	$9.98	5,668
2023-07-10	$9.92	$10.03	$9.92	$9.99	$9.99	15,457
2023-07-07	$9.87	$9.96	$9.87	$9.91	$9.91	15,232
2023-07-06	$10.00	$10.00	$9.86	$9.89	$9.89	21,913
2023-07-05	$10.03	$10.08	$10.00	$10.04	$10.04	24,782
2023-07-03	$9.95	$10.08	$9.95	$10.07	$10.07	7,721
2023-06-30	$10.03	$10.07	$9.99	$9.99	$9.99	7,938
2023-06-29	$10.06	$10.07	$9.97	$10.01	$10.01	17,433
2023-06-28	$10.04	$10.09	$10.04	$10.07	$10.07	14,020
2023-06-27	$10.02	$10.15	$10.02	$10.05	$10.05	30,221
2023-06-26	$10.13	$10.21	$9.98	$10.01	$10.01	25,132
2023-06-23	$10.08	$10.14	$10.00	$10.13	$10.13	7,462
2023-06-22	$10.07	$10.07	$10.05	$10.05	$10.05	1,589
2023-06-21	$10.01	$10.10	$9.97	$10.07	$10.07	21,022
2023-06-20	$9.99	$10.05	$9.97	$10.03	$10.03	11,025
2023-06-16	$9.97	$10.04	$9.95	$9.97	$9.97	5,992
2023-06-15	$9.95	$10.11	$9.95	$10.01	$10.01	8,905
2023-06-14	$10.04	$10.08	$9.98	$9.98	$9.98	7,830
2023-06-13	$10.02	$10.10	$10.00	$10.00	$10.00	8,101
2023-06-12	$10.13	$10.14	$10.07	$10.07	$10.07	5,117
2023-06-09	$9.97	$10.11	$9.97	$10.04	$10.04	2,836
2023-06-08	$10.04	$10.10	$10.04	$10.05	$10.01	3,809
2023-06-07	$10.09	$10.10	$10.05	$10.05	$10.01	9,753
2023-06-06	$10.01	$10.08	$10.01	$10.07	$10.03	11,336
2023-06-05	$10.02	$10.02	$9.92	$9.98	$9.94	5,290
2023-06-02	$9.91	$10.20	$9.90	$9.91	$9.87	23,596
2023-06-01	$9.94	$9.98	$9.85	$9.91	$9.87	18,188
2023-05-31	$9.83	$9.90	$9.83	$9.88	$9.84	3,002
2023-05-30	$9.81	$9.86	$9.81	$9.82	$9.78	10,070
2023-05-26	$9.73	$9.80	$9.73	$9.78	$9.74	19,045
2023-05-25	$9.79	$9.79	$9.74	$9.76	$9.72	4,180
2023-05-24	$9.84	$9.90	$9.71	$9.72	$9.68	13,445
2023-05-23	$9.87	$9.94	$9.84	$9.86	$9.82	29,657
2023-05-22	$9.97	$10.02	$9.84	$9.84	$9.80	23,884
2023-05-19	$10.02	$10.07	$9.93	$9.93	$9.89	31,367
2023-05-18	$10.06	$10.06	$9.97	$10.02	$9.98	16,191
2023-05-17	$9.95	$10.03	$9.95	$10.03	$9.99	21,004
2023-05-16	$9.99	$10.02	$9.95	$9.98	$9.94	15,773
2023-05-15	$9.97	$9.99	$9.97	$9.97	$9.97	11,376
2023-05-12	$10.01	$10.03	$9.95	$9.95	$9.95	17,200
2023-05-11	$10.03	$10.08	$9.92	$10.01	$10.01	29,554
2023-05-10	$10.03	$10.05	$10.01	$10.03	$10.03	23,183
2023-05-09	$10.08	$10.08	$10.02	$10.02	$9.98	20,305
2023-05-08	$10.15	$10.15	$10.02	$10.04	$10.00	11,465
2023-05-05	$10.09	$10.17	$10.08	$10.09	$10.05	18,818
2023-05-04	$10.03	$10.13	$10.02	$10.12	$10.08	10,814
2023-05-03	$10.06	$10.07	$10.00	$10.06	$10.02	20,876
2023-05-02	$10.14	$10.14	$9.96	$10.01	$9.97	22,897
2023-05-01	$10.02	$10.09	$9.96	$9.96	$9.92	8,634
2023-04-28	$10.03	$10.13	$10.02	$10.11	$10.07	31,757
2023-04-27	$10.08	$10.16	$10.05	$10.06	$10.02	4,523
2023-04-26	$10.08	$10.12	$10.06	$10.06	$10.02	5,856
2023-04-25	$10.10	$10.12	$10.06	$10.06	$10.02	5,197
2023-04-24	$10.20	$10.20	$10.08	$10.08	$10.04	17,598
2023-04-21	$10.06	$10.20	$10.02	$10.20	$10.16	12,938
2023-04-20	$10.00	$10.10	$9.95	$10.04	$10.00	6,178
2023-04-19	$9.96	$10.02	$9.96	$10.00	$9.96	8,103
2023-04-18	$10.19	$10.19	$10.03	$10.03	$9.99	14,683
2023-04-17	$10.23	$10.23	$10.14	$10.14	$10.10	7,719
2023-04-14	$10.25	$10.26	$10.21	$10.24	$10.20	8,687
2023-04-13	$10.25	$10.27	$10.24	$10.26	$10.26	5,311
2023-04-12	$10.22	$10.28	$10.22	$10.24	$10.24	4,423
2023-04-11	$10.20	$10.26	$10.20	$10.26	$10.22	2,796
2023-04-10	$10.19	$10.20	$10.17	$10.18	$10.14	28,334
2023-04-06	$10.25	$10.29	$10.20	$10.20	$10.16	25,062
2023-04-05	$10.23	$10.33	$10.23	$10.31	$10.27	39,151
2023-04-04	$10.12	$10.23	$10.10	$10.23	$10.19	41,224
2023-04-03	$10.18	$10.25	$10.13	$10.14	$10.10	29,171
2023-03-31	$10.12	$10.23	$10.12	$10.23	$10.19	4,564
2023-03-30	$10.10	$10.15	$10.09	$10.11	$10.07	14,784
2023-03-29	$10.05	$10.10	$10.04	$10.05	$10.01	3,548
2023-03-28	$10.04	$10.09	$10.02	$10.07	$10.03	10,567
2023-03-27	$9.99	$10.08	$9.99	$10.02	$9.98	19,094
2023-03-24	$9.96	$10.07	$9.96	$10.04	$10.00	8,415
2023-03-23	$9.93	$10.02	$9.92	$9.94	$9.90	7,213
2023-03-22	$9.99	$10.05	$9.91	$9.97	$9.93	20,295
2023-03-21	$10.09	$10.09	$9.94	$9.94	$9.90	25,168
2023-03-20	$10.02	$10.12	$10.02	$10.08	$10.04	15,259
2023-03-17	$10.09	$10.11	$10.05	$10.10	$10.06	8,807
2023-03-16	$9.98	$10.08	$9.98	$10.06	$10.02	26,528
2023-03-15	$10.08	$10.08	$9.96	$10.03	$9.99	19,341
2023-03-14	$10.00	$10.03	$10.00	$10.03	$9.99	3,584
2023-03-13	$10.05	$10.05	$9.98	$9.98	$9.94	36,358
2023-03-10	$9.94	$10.02	$9.93	$10.02	$9.98	8,668
2023-03-09	$9.87	$9.97	$9.87	$9.96	$9.89	9,882
2023-03-08	$9.85	$9.94	$9.84	$9.86	$9.79	26,264
2023-03-07	$9.88	$9.90	$9.83	$9.86	$9.79	23,840
2023-03-06	$9.89	$9.93	$9.85	$9.91	$9.84	6,339
2023-03-03	$9.90	$9.97	$9.88	$9.93	$9.86	16,733
2023-03-02	$9.89	$9.90	$9.82	$9.83	$9.76	14,630
2023-03-01	$9.96	$10.09	$9.91	$9.91	$9.84	21,145
2023-02-28	$9.93	$10.09	$9.93	$9.96	$9.89	29,463
2023-02-27	$9.95	$10.08	$9.92	$9.95	$9.88	51,450
2023-02-24	$9.93	$9.98	$9.91	$9.96	$9.89	45,332
2023-02-23	$9.99	$10.00	$9.94	$9.95	$9.88	29,331
2023-02-22	$10.01	$10.01	$9.94	$9.94	$9.87	13,699
2023-02-21	$10.08	$10.08	$9.97	$9.98	$9.91	15,678
2023-02-17	$10.17	$10.23	$10.05	$10.06	$9.99	30,063
2023-02-16	$10.21	$10.26	$10.13	$10.25	$10.18	31,300
2023-02-15	$10.33	$10.33	$10.21	$10.21	$10.14	15,099
2023-02-14	$10.36	$10.37	$10.27	$10.27	$10.20	6,226
2023-02-13	$10.39	$10.39	$10.37	$10.37	$10.29	1,245
2023-02-10	$10.40	$10.43	$10.37	$10.37	$10.29	7,569
2023-02-09	$10.45	$10.49	$10.43	$10.45	$10.34	16,819
2023-02-08	$10.44	$10.50	$10.43	$10.44	$10.33	2,870
2023-02-07	$10.49	$10.49	$10.43	$10.43	$10.32	21,242
2023-02-06	$10.58	$10.58	$10.47	$10.47	$10.36	9,553
2023-02-03	$10.64	$10.69	$10.57	$10.57	$10.46	10,596
2023-02-02	$10.62	$10.78	$10.62	$10.71	$10.59	8,357
2023-02-01	$10.57	$10.64	$10.57	$10.64	$10.52	15,695
2023-01-31	$10.49	$10.64	$10.49	$10.63	$10.51	19,473
2023-01-30	$10.46	$10.52	$10.46	$10.46	$10.35	13,892
2023-01-27	$10.43	$10.48	$10.43	$10.46	$10.35	18,662
2023-01-26	$10.48	$10.55	$10.47	$10.55	$10.44	8,353
2023-01-25	$10.44	$10.52	$10.44	$10.45	$10.34	45,571
2023-01-24	$10.50	$10.53	$10.45	$10.49	$10.38	7,337
2023-01-23	$10.37	$10.50	$10.37	$10.49	$10.38	12,979
2023-01-20	$10.37	$10.42	$10.33	$10.42	$10.30	14,593
2023-01-19	$10.29	$10.40	$10.29	$10.39	$10.28	25,929
2023-01-18	$10.33	$10.40	$10.33	$10.37	$10.26	12,481
2023-01-17	$10.30	$10.37	$10.25	$10.25	$10.14	16,818
2023-01-13	$10.25	$10.35	$10.23	$10.27	$10.16	16,103
2023-01-12	$10.19	$10.37	$10.19	$10.35	$10.24	26,973
2023-01-11	$10.24	$10.26	$10.18	$10.21	$10.06	24,000
2023-01-10	$10.20	$10.20	$10.12	$10.16	$10.01	23,440
2023-01-09	$10.12	$10.22	$10.01	$10.13	$9.98	18,669
2023-01-06	$10.00	$10.16	$10.00	$10.10	$9.95	22,095
2023-01-05	$10.06	$10.06	$9.97	$10.00	$9.86	25,014
2023-01-04	$10.02	$10.09	$10.02	$10.09	$9.95	6,897
2023-01-03	$10.02	$10.05	$9.93	$9.99	$9.85	12,180
2022-12-30	$9.79	$10.03	$9.79	$9.98	$9.84	57,405
2022-12-29	$9.81	$9.91	$9.81	$9.91	$9.77	125,586
2022-12-28	$9.95	$9.95	$9.82	$9.84	$9.70	53,095
2022-12-27	$9.86	$9.95	$9.83	$9.84	$9.70	70,907
2022-12-23	$9.86	$9.91	$9.85	$9.91	$9.91	52,699
2022-12-22	$9.88	$9.90	$9.85	$9.87	$9.87	38,266
2022-12-21	$9.90	$9.98	$9.90	$9.94	$9.94	28,969
2022-12-20	$10.02	$10.02	$9.91	$9.93	$9.93	32,551
2022-12-19	$9.99	$10.11	$9.96	$10.03	$10.03	28,928
2022-12-16	$10.10	$10.11	$9.93	$10.08	$10.08	71,390
2022-12-15	$10.01	$10.09	$10.01	$10.01	$10.01	14,089
2022-12-14	$10.01	$10.08	$10.01	$10.04	$10.04	48,366
2022-12-13	$10.13	$10.14	$10.03	$10.03	$10.03	40,208
2022-12-12	$9.93	$10.11	$9.93	$9.99	$9.99	37,535
2022-12-09	$10.08	$10.12	$10.01	$10.01	$10.01	43,684
2022-12-08	$10.16	$10.22	$10.15	$10.15	$10.11	21,607
2022-12-07	$10.09	$10.22	$10.09	$10.22	$10.18	30,370
2022-12-06	$10.11	$10.14	$10.11	$10.11	$10.07	14,831
2022-12-05	$10.13	$10.14	$10.07	$10.09	$10.05	17,263
2022-12-02	$10.10	$10.16	$10.10	$10.13	$10.09	46,602
2022-12-01	$10.04	$10.14	$10.04	$10.14	$10.10	84,744
2022-11-30	$9.96	$10.08	$9.92	$10.06	$10.02	83,755
2022-11-29	$10.03	$10.07	$9.99	$10.02	$9.98	57,466
2022-11-28	$10.03	$10.04	$9.95	$9.97	$9.97	14,313
2022-11-25	$9.90	$10.04	$9.90	$10.02	$10.02	21,702
2022-11-23	$9.89	$10.07	$9.89	$9.97	$9.97	42,742
2022-11-22	$9.83	$9.93	$9.83	$9.91	$9.91	25,818
2022-11-21	$9.77	$9.85	$9.77	$9.83	$9.83	22,130
2022-11-18	$9.59	$9.76	$9.59	$9.73	$9.73	113,450
2022-11-17	$9.65	$9.78	$9.65	$9.69	$9.69	37,480
2022-11-16	$9.47	$9.73	$9.47	$9.69	$9.69	57,863
2022-11-15	$9.54	$9.63	$9.54	$9.62	$9.62	18,958
2022-11-14	$9.50	$9.57	$9.48	$9.48	$9.48	11,478
2022-11-11	$9.47	$9.61	$9.46	$9.53	$9.53	27,667
2022-11-10	$9.42	$9.51	$9.36	$9.49	$9.49	33,726
2022-11-09	$9.32	$9.35	$9.30	$9.33	$9.33	29,088
2022-11-08	$9.28	$9.34	$9.28	$9.33	$9.29	6,414
2022-11-07	$9.31	$9.38	$9.25	$9.27	$9.23	56,972
2022-11-04	$9.35	$9.39	$9.28	$9.38	$9.34	31,804
2022-11-03	$9.38	$9.38	$9.25	$9.33	$9.29	11,177
2022-11-02	$9.36	$9.43	$9.32	$9.39	$9.35	32,881
2022-11-01	$9.25	$9.39	$9.22	$9.38	$9.34	32,104
2022-10-31	$9.28	$9.28	$9.16	$9.20	$9.16	22,847
2022-10-28	$9.26	$9.28	$9.25	$9.28	$9.24	12,492
2022-10-27	$9.26	$9.29	$9.25	$9.26	$9.22	9,200
2022-10-26	$9.21	$9.28	$9.21	$9.25	$9.21	4,597
2022-10-25	$9.28	$9.31	$9.12	$9.21	$9.17	57,865
2022-10-24	$9.24	$9.28	$9.22	$9.24	$9.20	30,601
2022-10-21	$9.30	$9.36	$9.26	$9.26	$9.22	15,270
2022-10-20	$9.45	$9.45	$9.31	$9.31	$9.27	98,295
2022-10-19	$9.41	$9.47	$9.41	$9.45	$9.41	9,308
2022-10-18	$9.45	$9.49	$9.44	$9.44	$9.40	17,467
2022-10-17	$9.42	$9.52	$9.41	$9.41	$9.37	15,502
2022-10-14	$9.47	$9.50	$9.42	$9.42	$9.38	31,594
2022-10-13	$9.42	$9.50	$9.42	$9.50	$9.46	18,642
2022-10-12	$9.56	$9.56	$9.50	$9.52	$9.52	16,481
2022-10-11	$9.59	$9.61	$9.51	$9.53	$9.49	15,935
2022-10-10	$9.63	$9.69	$9.56	$9.57	$9.53	14,958
2022-10-07	$9.58	$9.60	$9.53	$9.60	$9.60	8,199
2022-10-06	$9.60	$9.66	$9.59	$9.64	$9.64	17,154
2022-10-05	$9.61	$9.72	$9.58	$9.65	$9.65	30,071
2022-10-04	$9.54	$9.74	$9.54	$9.71	$9.71	29,793
2022-10-03	$9.60	$9.70	$9.53	$9.59	$9.59	21,486
2022-09-30	$9.55	$9.64	$9.52	$9.60	$9.60	21,408
2022-09-29	$9.53	$9.62	$9.51	$9.55	$9.55	16,686
2022-09-28	$9.50	$9.70	$9.50	$9.57	$9.57	64,305
2022-09-27	$9.71	$9.71	$9.51	$9.57	$9.57	32,375
2022-09-26	$9.76	$9.76	$9.63	$9.66	$9.66	31,217
2022-09-23	$9.88	$9.88	$9.74	$9.79	$9.79	23,454
2022-09-22	$10.12	$10.12	$9.82	$9.86	$9.86	56,483
2022-09-21	$10.20	$10.29	$10.11	$10.20	$10.20	9,275
2022-09-20	$10.11	$10.32	$10.11	$10.17	$10.17	85,701
2022-09-19	$10.26	$10.29	$10.13	$10.14	$10.14	17,037
2022-09-16	$10.22	$10.22	$10.17	$10.21	$10.21	19,213
2022-09-15	$10.23	$10.29	$10.23	$10.26	$10.26	14,371
2022-09-14	$10.23	$10.29	$10.20	$10.26	$10.26	24,347
2022-09-13	$10.36	$10.38	$10.29	$10.38	$10.38	8,945
2022-09-12	$10.28	$10.47	$10.28	$10.39	$10.39	42,450
2022-09-09	$10.33	$10.35	$10.27	$10.27	$10.27	10,304
2022-09-08	$10.34	$10.41	$10.28	$10.28	$10.24	20,335
2022-09-07	$10.37	$10.43	$10.37	$10.38	$10.34	4,309
2022-09-06	$10.52	$10.52	$10.36	$10.36	$10.36	9,589
2022-09-02	$10.50	$10.55	$10.50	$10.52	$10.52	2,894
2022-09-01	$10.60	$10.65	$10.47	$10.51	$10.51	16,979
2022-08-31	$10.77	$10.81	$10.62	$10.62	$10.62	25,967
2022-08-30	$10.74	$10.74	$10.65	$10.66	$10.66	8,031
2022-08-29	$10.80	$10.80	$10.65	$10.65	$10.65	11,982
2022-08-26	$10.78	$10.79	$10.66	$10.72	$10.72	17,446
2022-08-25	$10.78	$10.79	$10.72	$10.75	$10.75	4,470
2022-08-24	$10.72	$10.77	$10.70	$10.75	$10.75	11,580
2022-08-23	$10.71	$10.77	$10.70	$10.70	$10.70	16,338
2022-08-22	$10.93	$11.00	$10.65	$10.73	$10.73	81,008
2022-08-19	$10.98	$11.19	$10.98	$11.10	$11.10	82,271
2022-08-18	$11.09	$11.11	$10.99	$11.07	$11.07	25,536
2022-08-17	$11.20	$11.20	$10.91	$10.91	$10.91	13,459
2022-08-16	$11.30	$11.30	$11.20	$11.20	$11.20	8,066
2022-08-15	$11.23	$11.35	$11.17	$11.24	$11.24	18,212
2022-08-12	$11.28	$11.28	$11.23	$11.28	$11.28	11,677
2022-08-11	$11.24	$11.24	$10.99	$11.21	$11.21	17,137
2022-08-10	$11.25	$11.25	$11.19	$11.19	$11.19	11,360
2022-08-09	$11.15	$11.20	$11.13	$11.19	$11.15	35,270
2022-08-08	$11.15	$11.23	$11.09	$11.15	$11.11	7,362
2022-08-05	$11.22	$11.23	$11.14	$11.15	$11.11	24,227
2022-08-04	$11.21	$11.32	$11.20	$11.28	$11.23	9,767
2022-08-03	$11.25	$11.30	$11.24	$11.26	$11.22	11,061
2022-08-02	$11.17	$11.24	$11.12	$11.13	$11.09	17,788
2022-08-01	$11.09	$11.19	$11.09	$11.15	$11.11	14,347
2022-07-29	$11.03	$11.12	$11.03	$11.06	$11.02	15,238
2022-07-28	$10.89	$11.03	$10.89	$10.99	$10.95	13,677
2022-07-27	$10.88	$10.94	$10.88	$10.93	$10.89	4,005
2022-07-26	$10.82	$10.93	$10.77	$10.90	$10.86	20,274
2022-07-25	$10.66	$10.78	$10.66	$10.72	$10.68	22,536
2022-07-22	$10.66	$10.75	$10.66	$10.75	$10.71	26,722
2022-07-21	$10.65	$10.65	$10.63	$10.64	$10.60	9,128
2022-07-20	$10.59	$10.68	$10.59	$10.59	$10.55	30,828
2022-07-19	$10.69	$10.69	$10.56	$10.56	$10.52	22,142
2022-07-18	$10.72	$10.76	$10.65	$10.65	$10.61	10,716
2022-07-15	$10.64	$10.73	$10.64	$10.72	$10.68	15,954
2022-07-14	$10.68	$10.71	$10.62	$10.69	$10.65	12,398
2022-07-13	$10.70	$10.70	$10.65	$10.70	$10.66	18,213
2022-07-12	$10.60	$10.79	$10.60	$10.73	$10.69	24,279
2022-07-11	$10.81	$10.81	$10.65	$10.65	$10.61	10,293
2022-07-08	$10.78	$10.78	$10.68	$10.70	$10.66	3,637
2022-07-07	$10.90	$10.90	$10.67	$10.73	$10.64	29,052
2022-07-06	$10.75	$10.91	$10.75	$10.85	$10.77	8,662
2022-07-05	$10.91	$10.91	$10.72	$10.75	$10.67	6,181
2022-07-01	$10.76	$10.84	$10.76	$10.76	$10.68	9,246
2022-06-30	$10.75	$10.75	$10.62	$10.66	$10.58	10,729
2022-06-29	$10.42	$10.57	$10.42	$10.55	$10.47	3,406
2022-06-28	$10.42	$10.46	$10.39	$10.45	$10.37	13,212
2022-06-27	$10.26	$10.42	$10.26	$10.38	$10.30	29,635
2022-06-24	$10.31	$10.38	$10.27	$10.29	$10.21	69,466
2022-06-23	$10.17	$10.31	$10.17	$10.24	$10.16	7,051
2022-06-22	$10.20	$10.31	$10.09	$10.13	$10.05	53,097
2022-06-21	$10.31	$10.34	$10.20	$10.22	$10.14	32,474
2022-06-17	$10.33	$10.39	$10.22	$10.36	$10.28	20,188
2022-06-16	$10.35	$10.35	$10.21	$10.22	$10.14	18,629
2022-06-15	$10.51	$10.51	$10.35	$10.41	$10.33	20,484
2022-06-14	$10.56	$10.59	$10.39	$10.44	$10.36	63,691
2022-06-13	$11.10	$11.10	$10.55	$10.55	$10.47	19,198
2022-06-10	$11.11	$11.11	$10.92	$10.92	$10.83	21,360
2022-06-09	$11.17	$11.21	$11.07	$11.14	$11.01	29,666
2022-06-08	$11.30	$11.30	$11.10	$11.22	$11.08	37,387
2022-06-07	$11.10	$11.35	$11.09	$11.14	$11.01	45,812
2022-06-06	$11.17	$11.28	$11.07	$11.15	$11.02	33,333
2022-06-03	$11.13	$11.22	$11.06	$11.17	$11.04	15,037
2022-06-02	$11.10	$11.29	$11.10	$11.23	$11.09	35,183
2022-06-01	$11.09	$11.12	$11.02	$11.06	$10.93	30,280
2022-05-31	$11.08	$11.10	$11.03	$11.05	$10.92	9,675
2022-05-27	$11.26	$11.26	$11.04	$11.16	$11.03	52,859
2022-05-26	$10.77	$10.96	$10.77	$10.92	$10.79	43,341
2022-05-25	$10.55	$10.81	$10.55	$10.76	$10.63	53,357
2022-05-24	$10.42	$10.57	$10.38	$10.55	$10.42	52,246
2022-05-23	$10.25	$10.38	$10.25	$10.37	$10.24	15,670
2022-05-20	$10.26	$10.30	$10.20	$10.25	$10.13	32,035
2022-05-19	$10.24	$10.25	$10.22	$10.23	$10.11	8,854
2022-05-18	$10.32	$10.32	$10.18	$10.22	$10.10	38,780
2022-05-17	$10.36	$10.38	$10.31	$10.32	$10.20	14,094
2022-05-16	$10.40	$10.44	$10.39	$10.39	$10.26	46,225
2022-05-13	$10.43	$10.43	$10.35	$10.35	$10.23	25,861
2022-05-12	$10.40	$10.45	$10.35	$10.44	$10.31	22,547
2022-05-11	$10.45	$10.53	$10.44	$10.45	$10.32	18,775
2022-05-10	$10.46	$10.53	$10.42	$10.53	$10.35	34,732
2022-05-09	$10.51	$10.51	$10.37	$10.46	$10.29	28,539
2022-05-06	$10.54	$10.55	$10.48	$10.53	$10.36	19,160
2022-05-05	$10.50	$10.58	$10.50	$10.53	$10.36	20,832
2022-05-04	$10.48	$10.63	$10.41	$10.55	$10.38	69,834
2022-05-03	$10.52	$10.61	$10.40	$10.53	$10.36	54,491
2022-05-02	$10.56	$10.60	$10.42	$10.46	$10.29	32,464
2022-04-29	$10.56	$10.65	$10.52	$10.56	$10.39	36,062
2022-04-28	$10.58	$10.78	$10.56	$10.63	$10.45	69,966
2022-04-27	$10.66	$10.75	$10.58	$10.62	$10.44	66,684
2022-04-26	$10.67	$10.77	$10.67	$10.68	$10.50	17,338
2022-04-25	$10.73	$10.81	$10.66	$10.72	$10.54	26,304
2022-04-22	$10.85	$10.85	$10.77	$10.77	$10.59	20,361
2022-04-21	$10.93	$10.95	$10.81	$10.83	$10.65	18,894
2022-04-20	$10.79	$10.88	$10.76	$10.88	$10.70	26,691
2022-04-19	$10.84	$10.84	$10.75	$10.77	$10.59	39,039
2022-04-18	$11.01	$11.01	$10.82	$10.82	$10.64	44,474
2022-04-14	$11.00	$11.04	$10.96	$10.98	$10.80	10,145
2022-04-13	$10.96	$11.12	$10.96	$11.00	$10.82	24,507
2022-04-12	$11.17	$11.17	$10.96	$11.02	$10.84	41,057
2022-04-11	$11.10	$11.24	$11.00	$11.13	$10.95	41,484
2022-04-08	$11.11	$11.19	$11.10	$11.19	$11.01	16,152
2022-04-07	$11.18	$11.28	$11.17	$11.21	$10.98	33,969
2022-04-06	$11.35	$11.35	$11.25	$11.26	$11.03	23,715
2022-04-05	$11.50	$11.50	$11.34	$11.35	$11.12	33,278
2022-04-04	$11.53	$11.54	$11.49	$11.50	$11.26	17,378
2022-04-01	$11.55	$11.55	$11.44	$11.53	$11.29	35,196
2022-03-31	$11.45	$11.53	$11.38	$11.48	$11.24	31,619
2022-03-30	$11.41	$11.47	$11.33	$11.37	$11.14	21,466
2022-03-29	$11.45	$11.45	$11.26	$11.34	$11.11	22,769
2022-03-28	$11.53	$11.54	$11.30	$11.32	$11.09	19,821
2022-03-25	$11.51	$11.52	$11.39	$11.43	$11.19	35,869
2022-03-24	$11.54	$11.57	$11.51	$11.57	$11.33	6,319
2022-03-23	$11.55	$11.61	$11.52	$11.59	$11.35	10,756
2022-03-22	$11.56	$11.58	$11.54	$11.58	$11.34	6,322
2022-03-21	$11.64	$11.69	$11.54	$11.54	$11.30	8,817
2022-03-18	$11.67	$11.75	$11.67	$11.73	$11.49	8,198
2022-03-17	$11.57	$11.69	$11.57	$11.69	$11.45	3,679
2022-03-16	$11.58	$11.63	$11.55	$11.62	$11.38	19,317
2022-03-15	$11.42	$11.66	$11.42	$11.58	$11.34	48,237
2022-03-14	$11.85	$11.86	$11.35	$11.64	$11.40	35,393
2022-03-11	$12.10	$12.10	$11.82	$11.85	$11.61	35,883
2022-03-10	$12.11	$12.15	$12.00	$12.10	$11.85	13,960
2022-03-09	$12.21	$12.21	$12.12	$12.20	$11.90	13,885
2022-03-08	$12.13	$12.16	$12.09	$12.14	$11.84	36,181
2022-03-07	$12.25	$12.25	$12.13	$12.15	$11.85	14,436
2022-03-04	$12.22	$12.29	$12.17	$12.25	$11.95	24,414
2022-03-03	$12.29	$12.31	$12.25	$12.25	$11.95	13,597
2022-03-02	$12.25	$12.32	$12.21	$12.29	$11.99	23,451
2022-03-01	$12.13	$12.34	$12.13	$12.30	$12.00	31,331
2022-02-28	$12.30	$12.30	$12.11	$12.14	$11.84	17,136
2022-02-25	$12.08	$12.16	$12.07	$12.15	$11.85	19,616
2022-02-24	$12.08	$12.13	$12.01	$12.08	$11.79	20,592
2022-02-23	$12.12	$12.12	$12.03	$12.08	$11.79	21,323
2022-02-22	$12.20	$12.40	$12.12	$12.14	$11.85	18,902
2022-02-18	$12.23	$12.34	$12.14	$12.20	$11.90	33,373
2022-02-17	$12.18	$12.29	$12.18	$12.26	$11.96	15,008
2022-02-16	$12.21	$12.22	$12.07	$12.20	$11.90	27,294
2022-02-15	$12.23	$12.24	$12.18	$12.21	$11.91	10,364
2022-02-14	$12.31	$12.40	$12.19	$12.19	$11.89	10,652
2022-02-11	$12.48	$12.48	$12.33	$12.36	$12.06	17,216
2022-02-10	$12.38	$12.57	$12.38	$12.48	$12.18	13,390
2022-02-09	$12.75	$12.77	$12.60	$12.64	$12.29	12,360
2022-02-08	$12.62	$12.88	$12.59	$12.59	$12.24	20,502
2022-02-07	$12.66	$12.70	$12.61	$12.62	$12.27	10,118
2022-02-04	$12.73	$12.75	$12.61	$12.68	$12.32	6,879
2022-02-03	$12.78	$12.79	$12.67	$12.77	$12.41	6,619
2022-02-02	$12.72	$12.86	$12.72	$12.82	$12.46	11,224
2022-02-01	$12.55	$12.83	$12.55	$12.68	$12.32	20,847
2022-01-31	$12.66	$12.74	$12.62	$12.64	$12.29	14,667
2022-01-28	$12.75	$12.75	$12.70	$12.74	$12.38	7,571
2022-01-27	$12.77	$12.82	$12.70	$12.82	$12.46	8,242
2022-01-26	$12.80	$12.90	$12.70	$12.70	$12.34	8,732
2022-01-25	$12.71	$12.85	$12.69	$12.80	$12.44	4,817
2022-01-24	$12.70	$12.85	$12.70	$12.81	$12.45	9,231
2022-01-21	$12.86	$12.88	$12.71	$12.72	$12.36	25,386
2022-01-20	$12.99	$13.11	$12.94	$12.94	$12.58	18,959
2022-01-19	$13.05	$13.07	$12.90	$12.99	$12.63	21,536
2022-01-18	$13.11	$13.17	$12.97	$13.01	$12.64	38,756
2022-01-14	$13.13	$13.19	$13.11	$13.11	$12.74	29,888
2022-01-13	$13.22	$13.27	$13.10	$13.11	$12.74	31,167
2022-01-12	$13.36	$13.36	$13.06	$13.23	$12.86	46,828
2022-01-11	$13.62	$13.62	$13.35	$13.37	$12.95	27,558
2022-01-10	$13.72	$13.79	$13.60	$13.60	$13.17	10,722
2022-01-07	$13.78	$13.79	$13.66	$13.67	$13.24	9,815
2022-01-06	$13.82	$13.85	$13.71	$13.77	$13.34	18,952
2022-01-05	$13.96	$13.96	$13.79	$13.85	$13.41	14,454
2022-01-04	$13.89	$13.95	$13.80	$13.81	$13.37	15,284
2022-01-03	$13.62	$13.93	$13.62	$13.83	$13.39	28,972
2021-12-31	$13.56	$13.59	$13.52	$13.54	$13.11	16,349
2021-12-30	$13.77	$13.77	$13.51	$13.51	$13.08	21,033
2021-12-29	$13.63	$13.71	$13.60	$13.67	$13.24	11,109
2021-12-28	$13.55	$13.63	$13.55	$13.58	$13.15	17,920
2021-12-27	$13.50	$13.55	$13.46	$13.55	$13.12	16,610
2021-12-23	$13.54	$13.54	$13.45	$13.46	$13.04	8,691
2021-12-22	$13.54	$13.63	$13.48	$13.51	$13.08	21,982
2021-12-21	$13.50	$13.56	$13.44	$13.44	$13.02	22,807
2021-12-20	$13.44	$13.57	$13.44	$13.55	$13.12	19,557
2021-12-17	$13.60	$13.61	$13.50	$13.55	$13.12	18,542
2021-12-16	$13.69	$13.71	$13.54	$13.55	$13.12	21,813
2021-12-15	$13.68	$13.78	$13.60	$13.64	$13.21	13,555
2021-12-14	$13.72	$13.79	$13.64	$13.64	$13.21	22,301
2021-12-13	$13.89	$14.04	$13.70	$13.80	$13.36	33,171
2021-12-10	$14.13	$14.13	$13.67	$13.79	$13.36	14,620
2021-12-09	$14.04	$14.04	$13.84	$13.96	$13.47	8,323
2021-12-08	$13.76	$14.06	$13.70	$13.95	$13.46	22,293
2021-12-07	$13.78	$14.07	$13.41	$13.76	$13.28	19,537
2021-12-06	$13.62	$13.62	$13.44	$13.56	$13.09	14,629
2021-12-03	$13.69	$13.73	$13.41	$13.52	$13.05	14,349
2021-12-02	$13.74	$13.83	$13.64	$13.71	$13.23	22,151
2021-12-01	$13.78	$13.95	$13.74	$13.74	$13.26	17,590
2021-11-30	$13.79	$13.79	$13.68	$13.79	$13.31	69,478
2021-11-29	$13.75	$13.80	$13.55	$13.80	$13.32	23,415
2021-11-26	$13.57	$13.70	$13.57	$13.60	$13.13	9,408
2021-11-24	$13.70	$13.70	$13.63	$13.63	$13.16	10,749
2021-11-23	$13.85	$13.91	$13.70	$13.70	$13.22	16,805
2021-11-22	$14.05	$14.07	$13.88	$13.88	$13.40	8,624
2021-11-19	$13.85	$14.08	$13.85	$14.08	$13.59	10,897
2021-11-18	$14.03	$14.09	$13.85	$13.85	$13.37	6,005
2021-11-17	$14.20	$14.23	$14.00	$14.03	$13.54	16,315
2021-11-16	$14.17	$14.23	$14.07	$14.16	$13.67	7,093
2021-11-15	$14.33	$14.33	$14.13	$14.13	$13.64	10,850
2021-11-12	$14.25	$14.55	$14.25	$14.34	$13.84	5,608
2021-11-11	$14.28	$14.28	$14.07	$14.20	$13.71	8,810
2021-11-10	$14.12	$14.20	$14.12	$14.20	$13.71	8,791
2021-11-09	$14.15	$14.24	$14.12	$14.19	$13.65	11,727
2021-11-08	$14.13	$14.18	$14.04	$14.04	$13.51	2,126
2021-11-05	$14.09	$14.14	$13.96	$14.14	$13.60	8,110
2021-11-04	$13.98	$14.00	$13.97	$14.00	$13.47	5,050
2021-11-03	$13.90	$13.96	$13.88	$13.92	$13.39	7,333
2021-11-02	$13.88	$13.92	$13.84	$13.92	$13.39	13,078
2021-11-01	$13.85	$13.89	$13.84	$13.88	$13.35	51,370
2021-10-29	$13.70	$13.85	$13.70	$13.85	$13.32	15,443
2021-10-28	$13.63	$13.76	$13.61	$13.76	$13.24	18,248
2021-10-27	$13.48	$13.56	$13.42	$13.56	$13.04	28,515
2021-10-26	$13.45	$13.45	$13.35	$13.39	$12.88	10,831
2021-10-25	$13.41	$13.48	$13.37	$13.45	$12.94	27,478
2021-10-22	$13.50	$13.50	$13.32	$13.34	$12.83	10,629
2021-10-21	$13.50	$13.50	$13.41	$13.46	$12.95	14,904
2021-10-20	$13.52	$13.53	$13.46	$13.46	$12.95	16,083
2021-10-19	$13.46	$13.61	$13.46	$13.46	$12.95	12,693
2021-10-18	$13.54	$13.61	$13.49	$13.51	$13.00	34,566
2021-10-15	$13.56	$13.60	$13.52	$13.60	$13.08	10,802
2021-10-14	$13.50	$13.61	$13.48	$13.61	$13.09	50,560
2021-10-13	$13.41	$13.50	$13.41	$13.47	$12.96	17,584
2021-10-12	$13.42	$13.44	$13.38	$13.44	$12.93	18,283
2021-10-11	$13.47	$13.47	$13.37	$13.37	$12.86	9,516
2021-10-08	$13.42	$13.44	$13.35	$13.42	$12.91	6,723
2021-10-07	$13.50	$13.50	$13.36	$13.46	$12.90	12,249
2021-10-06	$13.40	$13.49	$13.35	$13.42	$12.86	58,289
2021-10-05	$13.50	$13.50	$13.40	$13.43	$12.87	48,904
2021-10-04	$13.53	$13.62	$13.45	$13.50	$12.94	34,207
2021-10-01	$13.65	$13.65	$13.42	$13.48	$12.92	37,597
2021-09-30	$13.71	$13.72	$13.52	$13.62	$13.06	29,489
2021-09-29	$13.98	$13.99	$13.53	$13.55	$12.99	42,421
2021-09-28	$13.84	$13.97	$13.71	$13.80	$13.23	17,363
2021-09-27	$13.98	$14.04	$13.85	$13.89	$13.32	8,866
2021-09-24	$14.10	$14.25	$13.87	$13.89	$13.32	37,898
2021-09-23	$14.12	$14.12	$13.85	$13.87	$13.30	47,025
2021-09-22	$14.34	$14.34	$14.06	$14.18	$13.59	14,501
2021-09-21	$14.31	$14.34	$14.21	$14.26	$13.67	18,313
2021-09-20	$14.29	$14.29	$14.05	$14.21	$13.62	16,716
2021-09-17	$14.47	$14.47	$14.08	$14.19	$13.60	11,672
2021-09-16	$14.27	$14.27	$14.06	$14.07	$13.49	18,668
2021-09-15	$14.18	$14.25	$14.08	$14.21	$13.62	33,036
2021-09-14	$14.12	$14.17	$14.08	$14.09	$13.51	45,727
2021-09-13	$14.10	$14.15	$14.05	$14.09	$13.51	9,092
2021-09-10	$14.05	$14.11	$13.91	$13.95	$13.37	19,209
2021-09-09	$14.41	$14.41	$13.97	$13.97	$13.35	16,357
2021-09-08	$14.02	$14.09	$13.97	$13.99	$13.37	17,550
2021-09-07	$13.95	$14.01	$13.91	$13.91	$13.29	19,168
2021-09-03	$13.99	$14.05	$13.95	$14.00	$13.38	15,410
2021-09-02	$13.98	$14.07	$13.96	$14.01	$13.39	26,806
2021-09-01	$14.00	$14.06	$14.00	$14.01	$13.39	17,393
2021-08-31	$13.99	$14.08	$13.97	$14.05	$13.42	31,704
2021-08-30	$13.96	$14.09	$13.96	$14.00	$13.38	22,742
2021-08-27	$14.04	$14.09	$14.00	$14.00	$13.38	21,671
2021-08-26	$14.10	$14.12	$14.01	$14.09	$13.46	13,522
2021-08-25	$14.20	$14.20	$14.08	$14.14	$13.51	11,559
2021-08-24	$14.15	$14.20	$14.07	$14.07	$13.44	4,581
2021-08-23	$14.17	$14.21	$14.11	$14.17	$13.54	7,616
2021-08-20	$14.10	$14.22	$14.10	$14.22	$13.59	20,809
2021-08-19	$13.98	$14.11	$13.98	$14.09	$13.46	15,473
2021-08-18	$14.05	$14.09	$13.94	$14.05	$13.42	17,952
2021-08-17	$14.04	$14.10	$13.99	$14.07	$13.44	9,352
2021-08-16	$14.02	$14.08	$13.98	$14.07	$13.44	13,716
2021-08-13	$14.05	$14.06	$14.00	$14.04	$13.41	17,219
2021-08-12	$14.02	$14.09	$14.00	$14.08	$13.45	21,569
2021-08-11	$14.07	$14.07	$13.94	$14.07	$13.44	21,236
2021-08-10	$14.14	$14.14	$14.03	$14.12	$13.45	15,243
2021-08-09	$14.22	$14.22	$13.99	$14.02	$13.35	31,878
2021-08-06	$14.04	$14.25	$14.00	$14.02	$13.35	26,116
2021-08-05	$14.02	$14.12	$13.99	$13.99	$13.32	16,518
2021-08-04	$14.05	$14.07	$13.93	$13.98	$13.31	15,207
2021-08-03	$14.03	$14.08	$13.97	$14.00	$13.33	16,514
2021-08-02	$13.95	$14.03	$13.91	$14.00	$13.33	17,735
2021-07-30	$13.93	$13.98	$13.91	$13.96	$13.29	10,189
2021-07-29	$13.89	$13.94	$13.89	$13.90	$13.24	20,002
2021-07-28	$13.83	$13.91	$13.80	$13.88	$13.22	15,286
2021-07-27	$13.77	$13.84	$13.77	$13.79	$13.13	27,821
2021-07-26	$13.89	$13.94	$13.83	$13.83	$13.17	24,366
2021-07-23	$14.20	$14.20	$13.82	$13.89	$13.23	26,320
2021-07-22	$14.03	$14.03	$13.92	$13.97	$13.30	3,213
2021-07-21	$13.99	$14.04	$13.94	$13.98	$13.31	4,746
2021-07-20	$13.99	$14.08	$13.90	$14.02	$13.35	9,522
2021-07-19	$14.10	$14.10	$13.92	$13.93	$13.26	9,674
2021-07-16	$14.19	$14.19	$14.03	$14.05	$13.38	5,805
2021-07-15	$14.16	$14.16	$14.10	$14.14	$13.46	16,449
2021-07-14	$14.07	$14.12	$14.03	$14.12	$13.45	26,776
2021-07-13	$14.01	$14.08	$13.99	$14.08	$13.41	15,945
2021-07-12	$13.92	$14.00	$13.92	$14.00	$13.33	13,485
2021-07-09	$14.01	$14.01	$13.85	$13.93	$13.26	27,856
2021-07-08	$13.93	$14.06	$13.87	$13.93	$13.22	21,420
2021-07-07	$14.06	$14.14	$13.85	$13.85	$13.14	46,870
2021-07-06	$14.03	$14.06	$13.99	$14.00	$13.29	9,214
2021-07-02	$14.02	$14.10	$13.98	$14.05	$13.33	15,462
2021-07-01	$14.00	$14.01	$13.91	$13.98	$13.27	9,582
2021-06-30	$13.98	$14.02	$13.88	$13.98	$13.27	23,241
2021-06-29	$13.85	$14.01	$13.85	$14.00	$13.29	37,736
2021-06-28	$13.84	$13.87	$13.84	$13.87	$13.16	2,460
2021-06-25	$13.80	$13.84	$13.76	$13.78	$13.08	3,076
2021-06-24	$13.78	$13.80	$13.76	$13.80	$13.10	13,686
2021-06-23	$13.70	$13.78	$13.69	$13.69	$12.99	32,489
2021-06-22	$13.77	$13.79	$13.71	$13.71	$13.01	17,184
2021-06-21	$13.80	$13.80	$13.72	$13.72	$13.02	15,232
2021-06-18	$13.84	$13.84	$13.76	$13.78	$13.08	12,853
2021-06-17	$13.83	$13.83	$13.78	$13.83	$13.12	6,541
2021-06-16	$13.79	$13.81	$13.73	$13.81	$13.11	54,969
2021-06-15	$13.71	$13.83	$13.64	$13.77	$13.07	9,627
2021-06-14	$13.75	$13.79	$13.64	$13.64	$12.94	12,877
2021-06-11	$13.77	$13.83	$13.67	$13.69	$12.99	17,649
2021-06-10	$13.67	$13.78	$13.67	$13.78	$13.08	20,503
2021-06-09	$13.69	$13.78	$13.68	$13.71	$12.97	25,884
2021-06-08	$13.61	$13.72	$13.61	$13.70	$12.96	17,048
2021-06-07	$13.59	$13.66	$13.59	$13.61	$12.87	16,060
2021-06-04	$13.62	$13.72	$13.61	$13.62	$12.88	23,060
2021-06-03	$13.69	$13.71	$13.61	$13.62	$12.88	15,469
2021-06-02	$13.65	$13.73	$13.61	$13.71	$12.97	26,893
2021-06-01	$13.63	$13.70	$13.56	$13.69	$12.95	36,220
2021-05-28	$13.56	$13.64	$13.56	$13.63	$12.89	15,485
2021-05-27	$13.62	$13.62	$13.55	$13.59	$12.85	23,570
2021-05-26	$13.60	$13.62	$13.59	$13.59	$12.85	15,026
2021-05-25	$13.63	$13.67	$13.60	$13.65	$12.91	16,883
2021-05-24	$13.60	$13.63	$13.60	$13.63	$12.89	12,463
2021-05-21	$13.58	$13.59	$13.54	$13.58	$12.84	18,539
2021-05-20	$13.54	$13.58	$13.50	$13.55	$12.82	10,052
2021-05-19	$13.49	$13.53	$13.46	$13.51	$12.78	9,143
2021-05-18	$13.49	$13.53	$13.46	$13.46	$12.73	18,961
2021-05-17	$13.59	$13.60	$13.38	$13.46	$12.73	48,240
2021-05-14	$13.63	$13.69	$13.58	$13.68	$12.94	11,834
2021-05-13	$13.60	$13.63	$13.59	$13.63	$12.89	13,117
2021-05-12	$13.68	$13.72	$13.59	$13.60	$12.86	14,094
2021-05-11	$13.73	$13.83	$13.65	$13.70	$12.91	13,616
2021-05-10	$13.68	$13.79	$13.68	$13.75	$12.96	16,101
2021-05-07	$13.71	$13.78	$13.66	$13.68	$12.89	19,035
2021-05-06	$13.66	$13.72	$13.66	$13.68	$12.89	23,479
2021-05-05	$13.60	$13.66	$13.59	$13.66	$12.87	17,654
2021-05-04	$13.40	$13.59	$13.40	$13.58	$12.80	37,039
2021-05-03	$13.37	$13.43	$13.37	$13.40	$12.63	14,253
2021-04-30	$13.57	$13.57	$13.35	$13.35	$12.58	21,758
2021-04-29	$13.40	$13.52	$13.33	$13.34	$12.57	15,179
2021-04-28	$13.37	$13.57	$13.35	$13.46	$12.69	28,003
2021-04-27	$13.46	$13.46	$13.31	$13.32	$12.55	30,600
2021-04-26	$13.42	$13.49	$13.38	$13.38	$12.61	24,725
2021-04-23	$13.38	$13.49	$13.37	$13.42	$12.65	30,886
2021-04-22	$13.36	$13.60	$13.36	$13.40	$12.63	28,119
2021-04-21	$13.36	$13.50	$13.34	$13.36	$12.59	45,939
2021-04-20	$13.49	$13.53	$13.35	$13.37	$12.60	20,774
2021-04-19	$13.47	$13.53	$13.46	$13.49	$12.71	14,691
2021-04-16	$13.48	$13.54	$13.39	$13.47	$12.70	30,691
2021-04-15	$13.54	$13.59	$13.49	$13.49	$12.71	6,627
2021-04-14	$13.49	$13.55	$13.49	$13.50	$12.72	11,588
2021-04-13	$13.46	$13.55	$13.45	$13.49	$12.71	20,919
2021-04-12	$13.48	$13.55	$13.42	$13.46	$12.69	23,860
2021-04-09	$13.34	$13.48	$13.32	$13.42	$12.65	25,758
2021-04-08	$13.31	$13.51	$13.30	$13.46	$12.64	15,523
2021-04-07	$13.29	$13.46	$13.29	$13.38	$12.57	22,693
2021-04-06	$13.35	$13.44	$13.34	$13.39	$12.57	11,340
2021-04-05	$13.26	$13.39	$13.26	$13.37	$12.56	18,396
2021-04-01	$13.22	$13.37	$13.22	$13.36	$12.55	11,261
2021-03-31	$13.26	$13.40	$13.25	$13.25	$12.44	31,608
2021-03-30	$13.26	$13.59	$13.26	$13.51	$12.69	31,907
2021-03-29	$13.23	$13.27	$13.21	$13.22	$12.42	9,911
2021-03-26	$13.17	$13.23	$13.17	$13.23	$12.42	9,252
2021-03-25	$13.12	$13.30	$13.10	$13.13	$12.33	18,458
2021-03-24	$13.03	$13.10	$13.03	$13.06	$12.26	16,604
2021-03-23	$13.08	$13.08	$13.03	$13.04	$12.24	11,044
2021-03-22	$13.05	$13.09	$13.02	$13.03	$12.24	28,962
2021-03-19	$12.99	$13.09	$12.99	$13.07	$12.28	20,031
2021-03-18	$12.97	$13.06	$12.97	$13.06	$12.27	34,281
2021-03-17	$13.12	$13.12	$13.07	$13.10	$12.30	9,670
2021-03-16	$13.11	$13.12	$13.08	$13.12	$12.32	14,617
2021-03-15	$13.14	$13.16	$13.10	$13.13	$12.33	18,374
2021-03-12	$13.08	$13.16	$13.06	$13.16	$12.36	22,367
2021-03-11	$13.10	$13.17	$13.10	$13.14	$12.34	16,375
2021-03-10	$13.08	$13.14	$13.03	$13.07	$12.27	124,589
2021-03-09	$13.07	$13.19	$13.07	$13.12	$12.28	23,168
2021-03-08	$13.08	$13.12	$12.99	$12.99	$12.16	46,100
2021-03-05	$13.06	$13.09	$13.02	$13.06	$12.22	6,351
2021-03-04	$13.12	$13.15	$13.02	$13.05	$12.21	27,430
2021-03-03	$13.16	$13.16	$13.08	$13.16	$12.32	22,204
2021-03-02	$13.18	$13.20	$13.10	$13.16	$12.32	16,428
2021-03-01	$13.05	$13.16	$13.04	$13.13	$12.29	21,980
2021-02-26	$12.98	$13.07	$12.98	$13.00	$12.17	46,805
2021-02-25	$13.15	$13.15	$12.93	$12.97	$12.14	97,750
2021-02-24	$13.14	$13.15	$12.89	$13.15	$12.31	34,271
2021-02-23	$13.27	$13.27	$12.97	$13.11	$12.27	22,640
2021-02-22	$13.27	$13.39	$13.25	$13.25	$12.40	56,792
2021-02-19	$13.57	$13.57	$13.39	$13.41	$12.55	25,718
2021-02-18	$13.60	$13.61	$13.45	$13.45	$12.59	19,225
2021-02-17	$13.60	$13.62	$13.55	$13.60	$12.73	16,196
2021-02-16	$13.73	$13.77	$13.60	$13.60	$12.73	13,505
2021-02-12	$13.78	$13.80	$13.73	$13.73	$12.85	14,495
2021-02-11	$13.87	$13.87	$13.77	$13.78	$12.90	19,531
2021-02-10	$13.81	$13.82	$13.73	$13.82	$12.93	19,738
2021-02-09	$13.78	$13.82	$13.75	$13.82	$12.89	15,975
2021-02-08	$13.72	$13.84	$13.68	$13.78	$12.85	28,926
2021-02-05	$13.64	$13.77	$13.64	$13.70	$12.78	25,315
2021-02-04	$13.69	$13.82	$13.65	$13.65	$12.73	28,025
2021-02-03	$13.65	$13.70	$13.62	$13.70	$12.78	9,569
2021-02-02	$13.67	$13.71	$13.62	$13.63	$12.71	6,545
2021-02-01	$13.63	$13.69	$13.55	$13.67	$12.75	27,527
2021-01-29	$13.71	$13.71	$13.60	$13.62	$12.70	11,595
2021-01-28	$13.70	$13.70	$13.64	$13.68	$12.76	10,387
2021-01-27	$13.70	$13.95	$13.60	$13.65	$12.73	9,735
2021-01-26	$13.83	$13.85	$13.62	$13.68	$12.76	31,265
2021-01-25	$13.81	$13.86	$13.72	$13.72	$12.80	34,648
2021-01-22	$13.71	$13.75	$13.66	$13.74	$12.81	13,021
2021-01-21	$13.56	$13.63	$13.55	$13.63	$12.71	4,808
2021-01-20	$13.50	$13.60	$13.50	$13.60	$12.68	13,668
2021-01-19	$13.50	$13.51	$13.46	$13.50	$12.59	11,090
2021-01-15	$13.45	$13.57	$13.45	$13.55	$12.64	14,462
2021-01-14	$13.45	$13.53	$13.45	$13.49	$12.58	12,271
2021-01-13	$13.49	$13.64	$13.49	$13.58	$12.67	6,490
2021-01-12	$13.68	$13.68	$13.57	$13.60	$12.64	7,831
2021-01-11	$13.81	$13.95	$13.63	$13.65	$12.68	35,433
2021-01-08	$13.87	$13.87	$13.60	$13.74	$12.77	10,416
2021-01-07	$13.64	$13.64	$13.54	$13.56	$12.60	12,210
2021-01-06	$13.62	$13.70	$13.61	$13.67	$12.71	4,662
2021-01-05	$13.72	$13.74	$13.62	$13.67	$12.71	8,103
2021-01-04	$13.68	$13.82	$13.65	$13.70	$12.73	19,877
2020-12-31	$13.72	$13.72	$13.66	$13.70	$12.73	11,143
2020-12-30	$13.64	$13.73	$13.64	$13.68	$12.71	8,322
2020-12-29	$13.69	$13.69	$13.60	$13.64	$12.68	1,945
2020-12-28	$13.85	$13.85	$13.62	$13.65	$12.69	2,453
2020-12-24	$13.65	$13.66	$13.52	$13.66	$12.70	15,426
2020-12-23	$13.56	$13.63	$13.49	$13.53	$12.58	9,887
2020-12-22	$13.50	$13.64	$13.36	$13.50	$12.55	51,569
2020-12-21	$13.40	$13.48	$13.39	$13.47	$12.52	14,166
2020-12-18	$13.42	$13.49	$13.37	$13.47	$12.52	17,640
2020-12-17	$13.45	$13.49	$13.37	$13.37	$12.43	33,203
2020-12-16	$13.50	$13.50	$13.41	$13.41	$12.46	10,402
2020-12-15	$13.39	$13.49	$13.37	$13.49	$12.54	22,103
2020-12-14	$13.45	$13.46	$13.37	$13.38	$12.44	20,242
2020-12-11	$13.36	$13.41	$13.36	$13.37	$12.43	14,815
2020-12-10	$13.39	$13.40	$13.31	$13.36	$12.42	16,384
2020-12-09	$13.47	$13.52	$13.34	$13.34	$12.36	40,817
2020-12-08	$13.63	$13.63	$13.44	$13.50	$12.50	20,774
2020-12-07	$13.65	$13.65	$13.42	$13.46	$12.47	20,589
2020-12-04	$13.42	$13.43	$13.39	$13.39	$12.40	117,361
2020-12-03	$13.46	$13.46	$13.41	$13.41	$12.42	11,673
2020-12-02	$13.40	$13.45	$13.39	$13.41	$12.42	8,631
2020-12-01	$13.46	$13.49	$13.40	$13.41	$12.42	11,089
2020-11-30	$13.36	$13.49	$13.36	$13.48	$12.48	8,803
2020-11-27	$13.40	$13.42	$13.39	$13.41	$12.42	4,498
2020-11-25	$13.39	$13.44	$13.37	$13.44	$12.45	9,323
2020-11-24	$13.43	$13.43	$13.35	$13.35	$12.36	8,827
2020-11-23	$13.30	$13.42	$13.30	$13.42	$12.43	16,268
2020-11-20	$13.40	$13.43	$13.33	$13.33	$12.35	10,596
2020-11-19	$13.43	$13.47	$13.35	$13.35	$12.36	12,891
2020-11-18	$13.36	$13.43	$13.35	$13.40	$12.41	22,748
2020-11-17	$13.38	$13.44	$13.31	$13.39	$12.40	11,284
2020-11-16	$13.35	$13.43	$13.31	$13.39	$12.40	7,969
2020-11-13	$13.33	$13.39	$13.30	$13.32	$12.34	4,330
2020-11-12	$13.39	$13.39	$13.32	$13.32	$12.34	1,495
2020-11-11	$13.43	$13.43	$13.24	$13.28	$12.30	11,489
2020-11-10	$13.39	$13.44	$13.33	$13.33	$12.35	4,955
2020-11-09	$13.50	$13.50	$13.39	$13.50	$12.46	26,383
2020-11-06	$13.32	$13.40	$13.32	$13.38	$12.35	19,242
2020-11-05	$13.25	$13.37	$13.25	$13.34	$12.31	33,674
2020-11-04	$13.26	$13.29	$13.21	$13.29	$12.27	7,096
2020-11-03	$13.21	$13.28	$13.17	$13.20	$12.18	17,845
2020-11-02	$13.07	$13.24	$13.07	$13.20	$12.18	21,666
2020-10-30	$13.18	$13.18	$12.89	$13.11	$12.10	22,852
2020-10-29	$13.29	$13.29	$13.21	$13.29	$12.27	7,053
2020-10-28	$13.22	$13.27	$13.13	$13.18	$12.16	12,875
2020-10-27	$13.17	$13.22	$13.17	$13.22	$12.20	7,651
2020-10-26	$13.16	$13.17	$13.13	$13.17	$12.15	4,032
2020-10-23	$13.22	$13.23	$13.11	$13.20	$12.18	9,560
2020-10-22	$13.28	$13.28	$13.20	$13.22	$12.20	2,933
2020-10-21	$13.23	$13.28	$13.18	$13.24	$12.22	5,661
2020-10-20	$13.24	$13.42	$13.10	$13.24	$12.22	11,906
2020-10-19	$13.14	$13.19	$13.10	$13.18	$12.16	8,488
2020-10-16	$13.37	$13.37	$13.15	$13.19	$12.17	14,801
2020-10-15	$13.29	$13.30	$13.25	$13.25	$12.23	7,555
2020-10-14	$13.35	$13.35	$13.24	$13.27	$12.25	15,211
2020-10-13	$13.39	$13.39	$13.24	$13.25	$12.23	8,712
2020-10-12	$13.32	$13.38	$13.30	$13.30	$12.27	9,535
2020-10-09	$13.50	$13.50	$13.39	$13.39	$12.36	4,815
2020-10-08	$13.49	$13.52	$13.48	$13.48	$12.40	27,007
2020-10-07	$13.93	$13.93	$13.43	$13.46	$12.38	10,299
2020-10-06	$13.44	$13.48	$13.31	$13.37	$12.30	5,106
2020-10-05	$13.34	$13.44	$13.26	$13.44	$12.36	6,323
2020-10-02	$13.38	$13.52	$13.32	$13.42	$12.34	8,904
2020-10-01	$13.30	$13.39	$13.30	$13.37	$12.29	5,199
2020-09-30	$13.33	$13.43	$13.26	$13.30	$12.23	5,773
2020-09-29	$13.30	$13.41	$13.30	$13.40	$12.32	6,571
2020-09-28	$13.29	$13.43	$13.25	$13.31	$12.24	8,046
2020-09-25	$13.39	$13.48	$13.32	$13.38	$12.31	29,887
2020-09-24	$13.36	$13.64	$13.28	$13.42	$12.34	10,756
2020-09-23	$13.37	$13.39	$13.20	$13.25	$12.19	9,108
2020-09-22	$13.34	$13.44	$13.33	$13.35	$12.27	17,190
2020-09-21	$13.30	$13.37	$13.20	$13.27	$12.20	17,943
2020-09-18	$13.43	$13.43	$13.37	$13.37	$12.30	11,580
2020-09-17	$13.24	$13.38	$13.24	$13.37	$12.30	6,591
2020-09-16	$13.32	$13.33	$13.28	$13.33	$12.26	12,541
2020-09-15	$13.33	$13.33	$13.28	$13.28	$12.21	16,069
2020-09-14	$13.38	$13.38	$13.33	$13.33	$12.26	18,164
2020-09-11	$13.63	$13.63	$13.36	$13.38	$12.31	9,854
2020-09-10	$13.37	$13.42	$13.37	$13.38	$12.31	28,218
2020-09-09	$13.33	$13.42	$13.31	$13.37	$12.25	16,661
2020-09-08	$13.29	$13.34	$13.18	$13.21	$12.11	17,462
2020-09-04	$13.34	$13.34	$13.18	$13.26	$12.15	32,998
2020-09-03	$13.46	$13.46	$13.34	$13.35	$12.23	14,016
2020-09-02	$13.46	$13.77	$13.40	$13.44	$12.32	18,972
2020-09-01	$13.46	$13.58	$13.39	$13.52	$12.39	16,012
2020-08-31	$13.40	$13.60	$13.40	$13.45	$12.33	31,790
2020-08-28	$13.46	$13.51	$13.37	$13.39	$12.27	32,292
2020-08-27	$13.63	$13.63	$13.33	$13.45	$12.33	26,382
2020-08-26	$13.60	$13.72	$13.50	$13.70	$12.56	13,875
2020-08-25	$13.74	$13.74	$13.45	$13.55	$12.42	13,707
2020-08-24	$13.83	$13.94	$13.78	$13.78	$12.63	13,650
2020-08-21	$13.79	$13.94	$13.75	$13.82	$12.67	4,882
2020-08-20	$13.88	$13.95	$13.74	$13.74	$12.59	12,872
2020-08-19	$13.85	$13.85	$13.74	$13.83	$12.67	5,542
2020-08-18	$13.81	$13.97	$13.81	$13.92	$12.76	10,784
2020-08-17	$13.93	$13.95	$13.87	$13.87	$12.71	5,832
2020-08-14	$13.90	$13.93	$13.69	$13.93	$12.76	4,196
2020-08-13	$13.90	$13.90	$13.83	$13.83	$12.67	4,225
2020-08-12	$14.02	$14.02	$13.77	$13.80	$12.65	9,341
2020-08-11	$13.83	$14.05	$13.83	$13.98	$12.77	15,740
2020-08-10	$13.73	$13.73	$13.73	$13.73	$12.54	273
2020-08-07	$13.83	$13.83	$13.72	$13.73	$12.54	2,912
2020-08-06	$13.70	$13.75	$13.66	$13.67	$12.49	23,403
2020-08-05	$13.63	$13.77	$13.63	$13.70	$12.51	8,603
2020-08-04	$13.67	$13.69	$13.62	$13.62	$12.44	4,250
2020-08-03	$13.59	$13.65	$13.59	$13.64	$12.46	13,958
2020-07-31	$13.59	$13.59	$13.43	$13.59	$12.41	7,276
2020-07-30	$13.55	$13.58	$13.51	$13.55	$12.38	3,767
2020-07-29	$13.36	$13.59	$13.34	$13.53	$12.36	6,498
2020-07-28	$13.48	$13.50	$13.33	$13.33	$12.17	28,168
2020-07-27	$13.41	$13.42	$13.35	$13.39	$12.23	6,961
2020-07-24	$13.45	$13.45	$13.30	$13.41	$12.25	35,592
2020-07-23	$13.39	$13.42	$13.39	$13.41	$12.24	2,010
2020-07-22	$13.39	$13.40	$13.37	$13.39	$12.23	7,874
2020-07-21	$13.34	$13.39	$13.30	$13.39	$12.23	9,413
2020-07-20	$13.37	$13.37	$13.29	$13.33	$12.17	14,129
2020-07-17	$13.23	$13.39	$13.23	$13.32	$12.17	3,390
2020-07-16	$13.17	$13.35	$13.17	$13.25	$12.10	11,218
2020-07-15	$13.27	$13.39	$13.27	$13.32	$12.17	1,811
2020-07-14	$13.31	$13.31	$13.22	$13.22	$12.07	6,192
2020-07-13	$13.18	$13.47	$13.17	$13.34	$12.18	13,636
2020-07-10	$13.10	$13.31	$13.10	$13.19	$12.05	13,355
2020-07-09	$13.13	$13.15	$13.10	$13.12	$11.94	6,039
2020-07-08	$13.12	$13.13	$13.12	$13.13	$11.95	30,769
2020-07-07	$13.14	$13.14	$13.12	$13.12	$11.94	17,899
2020-07-06	$13.28	$13.30	$13.04	$13.13	$11.95	9,861
2020-07-02	$13.24	$13.25	$13.14	$13.14	$11.96	6,026
2020-07-01	$13.29	$13.29	$13.10	$13.10	$11.92	8,177
2020-06-30	$13.18	$13.29	$13.18	$13.18	$11.99	14,642
2020-06-29	$13.15	$13.28	$13.15	$13.18	$11.99	7,326
2020-06-26	$13.08	$13.27	$13.08	$13.13	$11.95	10,764
2020-06-25	$13.21	$13.25	$13.09	$13.14	$11.96	13,526
2020-06-24	$13.35	$13.50	$13.14	$13.19	$12.00	18,628
2020-06-23	$13.11	$13.11	$12.95	$13.02	$11.85	10,073
2020-06-22	$12.97	$13.09	$12.97	$13.06	$11.89	14,785
2020-06-19	$13.01	$13.04	$12.92	$13.04	$11.87	9,507
2020-06-18	$12.99	$13.01	$12.92	$13.01	$11.84	10,266
2020-06-17	$12.88	$13.02	$12.85	$13.02	$11.85	25,711
2020-06-16	$12.71	$12.89	$12.66	$12.88	$11.72	20,695
2020-06-15	$12.69	$12.78	$12.68	$12.78	$11.63	18,572
2020-06-12	$12.71	$12.71	$12.63	$12.71	$11.57	10,087
2020-06-11	$12.70	$12.70	$12.56	$12.60	$11.47	21,963
2020-06-10	$12.76	$12.78	$12.66	$12.70	$11.56	9,972
2020-06-09	$12.77	$12.83	$12.75	$12.76	$11.57	9,701
2020-06-08	$12.74	$12.81	$12.66	$12.71	$11.52	20,772
2020-06-05	$12.87	$12.90	$12.69	$12.69	$11.51	23,500
2020-06-04	$12.87	$12.87	$12.77	$12.81	$11.61	21,698
2020-06-03	$12.83	$12.87	$12.75	$12.78	$11.59	22,879
2020-06-02	$12.78	$12.80	$12.76	$12.77	$11.58	15,121
2020-06-01	$12.68	$12.81	$12.65	$12.75	$11.56	36,779
2020-05-29	$12.80	$12.80	$12.65	$12.65	$11.47	22,953
2020-05-28	$12.56	$12.63	$12.56	$12.56	$11.39	15,127
2020-05-27	$12.64	$12.64	$12.48	$12.56	$11.39	32,614
2020-05-26	$12.57	$12.80	$12.48	$12.58	$11.41	59,397
2020-05-22	$12.64	$12.64	$12.50	$12.57	$11.40	33,494
2020-05-21	$12.77	$12.78	$12.46	$12.57	$11.40	14,420
2020-05-20	$12.60	$12.77	$12.58	$12.66	$11.48	15,757
2020-05-19	$12.57	$12.84	$12.42	$12.52	$11.35	7,482
2020-05-18	$13.03	$13.03	$12.36	$12.47	$11.31	34,959
2020-05-15	$12.71	$12.71	$12.52	$12.58	$11.41	4,388
2020-05-14	$12.47	$12.68	$12.37	$12.68	$11.50	19,824
2020-05-13	$12.46	$12.63	$12.43	$12.53	$11.36	16,425
2020-05-12	$12.51	$12.57	$12.46	$12.49	$11.32	2,088
2020-05-11	$12.73	$12.88	$12.50	$12.51	$11.34	7,481
2020-05-08	$12.99	$13.04	$12.51	$12.53	$11.36	11,856
2020-05-07	$13.04	$13.04	$12.54	$12.54	$11.33	13,382
2020-05-06	$12.54	$12.69	$12.44	$12.62	$11.40	7,407
2020-05-05	$12.51	$12.55	$12.41	$12.55	$11.34	7,603
2020-05-04	$12.75	$12.75	$12.23	$12.35	$11.16	7,538
2020-05-01	$12.10	$12.23	$12.10	$12.23	$11.05	11,758
2020-04-30	$12.69	$12.69	$12.07	$12.08	$10.91	9,943
2020-04-29	$12.00	$12.10	$12.00	$12.04	$10.88	2,988
2020-04-28	$11.96	$11.96	$11.87	$11.95	$10.80	19,040
2020-04-27	$12.05	$12.05	$11.81	$11.81	$10.67	23,313
2020-04-24	$12.27	$12.31	$12.01	$12.01	$10.85	15,561
2020-04-23	$12.22	$12.37	$12.20	$12.24	$11.06	31,456
2020-04-22	$12.48	$12.48	$12.28	$12.31	$11.12	10,813
2020-04-21	$12.21	$12.45	$12.21	$12.28	$11.09	16,421
2020-04-20	$12.59	$12.59	$12.31	$12.32	$11.13	15,657
2020-04-17	$13.07	$13.07	$12.43	$12.43	$11.23	23,369
2020-04-16	$12.79	$12.79	$12.39	$12.42	$11.22	20,725
2020-04-15	$13.07	$13.07	$12.52	$12.52	$11.31	14,022
2020-04-14	$12.68	$13.05	$12.54	$12.64	$11.42	22,142
2020-04-13	$12.64	$12.76	$12.47	$12.59	$11.38	20,640
2020-04-09	$12.72	$13.04	$12.64	$12.64	$11.42	23,022
2020-04-08	$12.47	$12.78	$12.47	$12.77	$11.50	4,446
2020-04-07	$12.99	$12.99	$12.41	$12.49	$11.25	21,533
2020-04-06	$13.47	$13.47	$12.41	$12.45	$11.21	19,700
2020-04-03	$13.47	$13.47	$12.44	$12.45	$11.21	6,608
2020-04-02	$12.72	$12.97	$12.51	$12.70	$11.44	27,126
2020-04-01	$13.20	$13.21	$12.45	$12.78	$11.51	65,346
2020-03-31	$12.34	$13.53	$12.34	$13.31	$11.99	73,288
2020-03-30	$11.93	$12.79	$11.93	$12.74	$11.47	47,438
2020-03-27	$12.32	$12.32	$11.90	$12.05	$10.85	16,845
2020-03-26	$11.62	$12.32	$11.62	$12.32	$11.10	80,022
2020-03-25	$11.53	$11.86	$11.53	$11.85	$10.67	35,912
2020-03-24	$11.18	$11.75	$10.76	$11.75	$10.58	15,763
2020-03-23	$11.83	$12.20	$10.61	$10.70	$9.64	42,215
2020-03-20	$11.92	$12.51	$11.35	$12.30	$11.08	45,967
2020-03-19	$10.30	$12.67	$9.88	$12.03	$10.83	66,390
2020-03-18	$11.25	$11.58	$9.80	$10.18	$9.17	51,689
2020-03-17	$11.76	$12.16	$11.49	$11.83	$10.65	56,503
2020-03-16	$12.16	$12.16	$11.42	$11.48	$10.34	61,553
2020-03-13	$12.06	$12.76	$12.03	$12.22	$11.01	25,520
2020-03-12	$12.73	$12.81	$11.53	$11.88	$10.70	66,854
2020-03-11	$13.50	$13.50	$13.09	$13.09	$11.79	28,084
2020-03-10	$13.55	$13.65	$13.39	$13.39	$12.02	27,504
2020-03-09	$13.76	$13.76	$13.55	$13.56	$12.17	10,392
2020-03-06	$13.73	$13.75	$13.61	$13.71	$12.31	20,387
2020-03-05	$13.75	$13.77	$13.65	$13.72	$12.31	19,500
2020-03-04	$13.77	$13.84	$13.60	$13.75	$12.34	16,594
2020-03-03	$13.71	$13.75	$13.56	$13.71	$12.31	14,681
2020-03-02	$13.42	$13.62	$13.42	$13.60	$12.21	28,976
2020-02-28	$13.80	$13.80	$13.35	$13.41	$12.04	69,036
2020-02-27	$13.77	$13.77	$13.62	$13.69	$12.29	21,371
2020-02-26	$13.88	$13.88	$13.73	$13.73	$12.32	17,200
2020-02-25	$13.87	$13.90	$13.73	$13.76	$12.35	14,667
2020-02-24	$13.87	$13.87	$13.77	$13.78	$12.37	14,687
2020-02-21	$13.79	$13.85	$13.75	$13.75	$12.34	14,969
2020-02-20	$13.77	$13.79	$13.72	$13.79	$12.38	8,122
2020-02-19	$13.66	$13.79	$13.66	$13.79	$12.38	21,372
2020-02-18	$13.64	$13.66	$13.60	$13.65	$12.25	11,012
2020-02-14	$13.68	$13.71	$13.61	$13.61	$12.22	20,594
2020-02-13	$13.70	$13.70	$13.61	$13.66	$12.26	21,389
2020-02-12	$13.73	$13.79	$13.66	$13.66	$12.26	25,427
2020-02-11	$13.75	$13.79	$13.70	$13.74	$12.29	44,822
2020-02-10	$13.72	$13.72	$13.65	$13.72	$12.27	12,028
2020-02-07	$13.75	$13.75	$13.68	$13.69	$12.25	15,806
2020-02-06	$13.69	$13.75	$13.63	$13.75	$12.30	14,180
2020-02-05	$13.71	$13.71	$13.65	$13.67	$12.23	34,336
2020-02-04	$13.70	$13.71	$13.65	$13.70	$12.26	32,501
2020-02-03	$13.70	$13.70	$13.64	$13.64	$12.20	8,981
2020-01-31	$13.70	$13.70	$13.62	$13.68	$12.24	13,478
2020-01-30	$13.67	$13.68	$13.60	$13.68	$12.24	28,991
2020-01-29	$13.69	$13.69	$13.66	$13.67	$12.23	10,650
2020-01-28	$13.68	$13.68	$13.63	$13.65	$12.21	7,124
2020-01-27	$13.68	$13.68	$13.58	$13.67	$12.23	7,635
2020-01-24	$13.61	$13.61	$13.56	$13.60	$12.17	31,820
2020-01-23	$13.51	$13.57	$13.50	$13.54	$12.11	16,676
2020-01-22	$13.50	$13.51	$13.44	$13.51	$12.09	29,147
2020-01-21	$13.46	$13.46	$13.41	$13.45	$12.03	23,410
2020-01-17	$13.41	$13.49	$13.38	$13.43	$12.02	20,298
2020-01-16	$13.51	$13.51	$13.42	$13.43	$12.02	13,261
2020-01-15	$13.48	$13.51	$13.48	$13.51	$12.09	10,119
2020-01-14	$13.48	$13.48	$13.41	$13.48	$12.06	8,297
2020-01-13	$13.39	$13.49	$13.39	$13.45	$12.03	14,147
2020-01-10	$13.39	$13.45	$13.33	$13.35	$11.94	11,080
2020-01-09	$13.52	$13.52	$13.36	$13.41	$11.96	42,926
2020-01-08	$13.60	$13.60	$13.47	$13.49	$12.03	26,569
2020-01-07	$13.60	$13.60	$13.53	$13.55	$12.08	13,276
2020-01-06	$13.52	$13.55	$13.47	$13.50	$12.04	13,105
2020-01-03	$13.45	$13.49	$13.38	$13.49	$12.03	16,689
2020-01-02	$13.43	$13.49	$13.37	$13.44	$11.98	7,970
2019-12-31	$13.48	$13.49	$13.36	$13.48	$12.02	20,307
2019-12-30	$13.37	$13.40	$13.34	$13.40	$11.95	26,368
2019-12-27	$13.49	$13.49	$13.35	$13.35	$11.90	11,695
2019-12-26	$13.52	$13.52	$13.47	$13.48	$12.02	22,475
2019-12-24	$13.58	$13.60	$13.44	$13.44	$11.98	8,325
2019-12-23	$13.44	$13.51	$13.44	$13.51	$12.05	7,644
2019-12-20	$13.54	$13.55	$13.40	$13.40	$11.95	33,135
2019-12-19	$13.53	$13.53	$13.31	$13.51	$12.05	34,730
2019-12-18	$13.47	$13.53	$13.42	$13.52	$12.06	21,729
2019-12-17	$13.48	$13.48	$13.41	$13.44	$11.98	35,666
2019-12-16	$13.43	$13.44	$13.35	$13.35	$11.90	16,811
2019-12-13	$13.39	$13.43	$13.30	$13.40	$11.95	11,597
2019-12-12	$13.40	$13.48	$13.33	$13.37	$11.92	10,650
2019-12-11	$13.40	$13.45	$13.39	$13.45	$11.99	15,447
2019-12-10	$13.38	$13.46	$13.36	$13.40	$11.91	15,904
2019-12-09	$13.30	$13.35	$13.26	$13.34	$11.86	37,068
2019-12-06	$13.05	$13.26	$13.04	$13.26	$11.78	28,783
2019-12-05	$13.00	$13.15	$13.00	$13.15	$11.69	14,665
2019-12-04	$13.01	$13.13	$13.01	$13.05	$11.60	23,562
2019-12-03	$13.11	$13.14	$13.05	$13.09	$11.63	23,618
2019-12-02	$13.08	$13.17	$13.06	$13.06	$11.61	21,670
2019-11-29	$13.18	$13.21	$13.12	$13.12	$11.66	13,678
2019-11-27	$13.16	$13.19	$13.10	$13.10	$11.64	22,821
2019-11-26	$13.14	$13.19	$13.08	$13.12	$11.66	33,959
2019-11-25	$13.10	$13.20	$13.00	$13.15	$11.69	48,677
2019-11-22	$13.08	$13.09	$13.01	$13.04	$11.59	26,201
2019-11-21	$13.05	$13.09	$12.97	$12.99	$11.54	16,146
2019-11-20	$13.10	$13.10	$13.03	$13.10	$11.64	19,100
2019-11-19	$13.04	$13.08	$13.00	$13.06	$11.61	12,609
2019-11-18	$13.09	$13.09	$12.96	$13.00	$11.55	28,418
2019-11-15	$13.10	$13.14	$13.03	$13.08	$11.62	7,863
2019-11-14	$13.15	$13.15	$13.03	$13.03	$11.58	41,597
2019-11-13	$13.10	$13.13	$13.06	$13.13	$11.67	13,994
2019-11-12	$13.13	$13.15	$13.02	$13.08	$11.62	25,587
2019-11-11	$13.11	$13.12	$13.02	$13.10	$11.64	23,020
2019-11-08	$13.34	$13.34	$12.97	$13.11	$11.65	62,112
2019-11-07	$13.38	$13.38	$13.33	$13.34	$11.82	4,104
2019-11-06	$13.38	$13.43	$13.33	$13.39	$11.86	19,148
2019-11-05	$13.34	$13.38	$13.33	$13.34	$11.82	9,802
2019-11-04	$13.34	$13.38	$13.32	$13.34	$11.82	17,492
2019-11-01	$13.32	$13.38	$13.32	$13.34	$11.82	9,848
2019-10-31	$13.25	$13.35	$13.25	$13.29	$11.77	18,361
2019-10-30	$13.23	$13.24	$13.21	$13.24	$11.73	7,867
2019-10-29	$13.31	$13.35	$12.73	$13.16	$11.66	54,399
2019-10-28	$13.36	$13.38	$13.22	$13.25	$11.74	21,789
2019-10-25	$13.35	$13.42	$13.35	$13.37	$11.84	5,016
2019-10-24	$13.43	$13.43	$13.38	$13.41	$11.88	21,081
2019-10-23	$13.40	$13.45	$13.38	$13.38	$11.85	16,974
2019-10-22	$13.31	$13.40	$13.31	$13.40	$11.87	12,583
2019-10-21	$13.40	$13.47	$13.30	$13.31	$11.79	14,185
2019-10-18	$13.51	$13.53	$13.40	$13.40	$11.87	20,610
2019-10-17	$13.51	$13.51	$13.37	$13.49	$11.95	23,121
2019-10-16	$13.40	$13.45	$13.36	$13.45	$11.91	19,339
2019-10-15	$13.43	$13.63	$13.26	$13.39	$11.86	74,414
2019-10-14	$13.48	$13.48	$13.33	$13.33	$11.81	11,846
2019-10-11	$13.42	$13.46	$13.36	$13.36	$11.83	20,301
2019-10-10	$13.52	$13.52	$13.39	$13.39	$11.86	30,412
2019-10-09	$13.66	$13.66	$13.58	$13.58	$11.99	35,531
2019-10-08	$13.64	$13.65	$13.54	$13.63	$12.03	19,208
2019-10-07	$13.61	$13.61	$13.52	$13.59	$12.00	15,189
2019-10-04	$13.60	$13.60	$13.52	$13.60	$12.01	25,005
2019-10-03	$13.55	$13.59	$13.51	$13.58	$11.99	22,443
2019-10-02	$13.45	$13.53	$13.45	$13.53	$11.94	9,734
2019-10-01	$13.49	$13.49	$13.38	$13.38	$11.81	29,422
2019-09-30	$13.50	$13.50	$13.41	$13.44	$11.86	2,690
2019-09-27	$13.44	$13.44	$13.35	$13.44	$11.86	23,837
2019-09-26	$13.24	$13.35	$13.23	$13.34	$11.78	44,597
2019-09-25	$13.23	$13.24	$13.17	$13.17	$11.63	18,582
2019-09-24	$13.20	$13.24	$13.19	$13.22	$11.67	28,925
2019-09-23	$13.20	$13.32	$13.12	$13.13	$11.59	36,481
2019-09-20	$13.35	$13.35	$13.23	$13.23	$11.68	20,186
2019-09-19	$13.33	$13.36	$13.26	$13.28	$11.72	17,800
2019-09-18	$13.24	$13.25	$13.21	$13.24	$11.69	17,182
2019-09-17	$13.39	$13.39	$13.16	$13.21	$11.66	23,304
2019-09-16	$13.28	$13.37	$13.21	$13.37	$11.80	10,483
2019-09-13	$13.36	$13.36	$13.18	$13.20	$11.65	40,592
2019-09-12	$13.46	$13.49	$13.25	$13.40	$11.83	32,901
2019-09-11	$13.41	$13.50	$13.41	$13.50	$11.88	21,441
2019-09-10	$13.47	$13.47	$13.42	$13.43	$11.82	15,200
2019-09-09	$13.43	$13.44	$13.36	$13.44	$11.83	26,233
2019-09-06	$13.45	$13.49	$13.41	$13.41	$11.80	9,731
2019-09-05	$13.53	$13.58	$13.40	$13.45	$11.83	37,535
2019-09-04	$13.58	$13.61	$13.55	$13.60	$11.97	7,943
2019-09-03	$13.64	$13.67	$13.56	$13.58	$11.95	26,552
2019-08-30	$13.72	$13.72	$13.63	$13.63	$11.99	28,449
2019-08-29	$13.76	$13.76	$13.66	$13.72	$12.07	18,728
2019-08-28	$13.77	$13.79	$13.73	$13.76	$12.11	21,663
2019-08-27	$13.79	$13.79	$13.72	$13.73	$12.08	15,392
2019-08-26	$13.79	$13.79	$13.69	$13.74	$12.09	23,892
2019-08-23	$13.73	$13.76	$13.64	$13.74	$12.09	47,322
2019-08-22	$13.70	$13.73	$13.61	$13.72	$12.07	24,841
2019-08-21	$13.86	$13.86	$13.55	$13.71	$12.06	58,796
2019-08-20	$13.58	$13.58	$13.47	$13.51	$11.89	9,883
2019-08-19	$13.58	$13.65	$13.51	$13.51	$11.89	14,582
2019-08-16	$13.70	$13.73	$13.51	$13.51	$11.89	49,328
2019-08-15	$13.53	$13.79	$13.46	$13.70	$12.05	59,027
2019-08-14	$13.52	$13.52	$13.43	$13.44	$11.83	31,424
2019-08-13	$13.40	$13.41	$13.27	$13.41	$11.80	37,210
2019-08-12	$13.30	$13.34	$13.27	$13.27	$11.68	7,067
2019-08-09	$13.33	$13.35	$13.20	$13.20	$11.61	22,851
2019-08-08	$13.45	$13.45	$13.25	$13.30	$11.66	38,112
2019-08-07	$13.26	$13.31	$13.26	$13.30	$11.66	23,802
2019-08-06	$13.25	$13.26	$13.18	$13.23	$11.60	21,122
2019-08-05	$13.06	$13.12	$12.97	$13.12	$11.50	31,497
2019-08-02	$12.94	$12.99	$12.94	$12.99	$11.39	26,738
2019-08-01	$12.85	$12.94	$12.82	$12.92	$11.33	30,356
2019-07-31	$12.78	$12.91	$12.78	$12.81	$11.23	22,883
2019-07-30	$12.86	$12.87	$12.77	$12.77	$11.20	21,918
2019-07-29	$12.88	$12.88	$12.79	$12.82	$11.24	27,639
2019-07-26	$12.80	$12.88	$12.80	$12.88	$11.29	21,935
2019-07-25	$12.80	$12.84	$12.71	$12.84	$11.26	25,976
2019-07-24	$12.68	$12.80	$12.60	$12.75	$11.18	52,333
2019-07-23	$12.58	$12.62	$12.56	$12.62	$11.07	28,815
2019-07-22	$12.51	$12.64	$12.50	$12.58	$11.03	68,708
2019-07-19	$12.54	$12.55	$12.47	$12.53	$10.99	77,818
2019-07-18	$12.47	$12.54	$12.45	$12.54	$11.00	52,069
2019-07-17	$12.48	$12.52	$12.44	$12.52	$10.98	23,387
2019-07-16	$12.44	$12.52	$12.44	$12.52	$10.98	32,755
2019-07-15	$12.46	$12.49	$12.42	$12.46	$10.93	230,265
2019-07-12	$12.48	$12.49	$12.43	$12.46	$10.93	95,779
2019-07-11	$12.45	$12.45	$12.38	$12.40	$10.87	51,042
2019-07-10	$12.38	$12.46	$12.36	$12.39	$10.86	71,903
2019-07-09	$12.47	$12.47	$12.38	$12.38	$10.82	48,114
2019-07-08	$12.43	$12.43	$12.40	$12.41	$10.84	17,597
2019-07-05	$12.45	$12.45	$12.39	$12.40	$10.83	15,859
2019-07-03	$12.42	$12.48	$12.42	$12.42	$10.85	16,929
2019-07-02	$12.42	$12.42	$12.38	$12.40	$10.83	15,801
2019-07-01	$12.38	$12.39	$12.34	$12.36	$10.80	85,279
2019-06-28	$12.41	$12.43	$12.37	$12.38	$10.82	61,061
2019-06-27	$12.42	$12.46	$12.36	$12.41	$10.84	25,443
2019-06-26	$12.41	$12.41	$12.39	$12.39	$10.83	52,599
2019-06-25	$12.39	$12.43	$12.39	$12.39	$10.83	51,282
2019-06-24	$12.40	$12.42	$12.36	$12.39	$10.83	17,659
2019-06-21	$12.44	$12.45	$12.36	$12.37	$10.81	20,834
2019-06-20	$12.35	$12.42	$12.35	$12.35	$10.79	17,776
2019-06-19	$12.36	$12.36	$12.28	$12.33	$10.77	42,532
2019-06-18	$12.37	$12.40	$12.31	$12.36	$10.80	24,977
2019-06-17	$12.36	$12.36	$12.31	$12.31	$10.76	15,341
2019-06-14	$12.31	$12.36	$12.31	$12.31	$10.76	18,000
2019-06-13	$12.32	$12.35	$12.28	$12.31	$10.76	30,730
2019-06-12	$12.27	$12.32	$12.26	$12.32	$10.76	67,103
2019-06-11	$12.34	$12.35	$12.30	$12.31	$10.72	41,935
2019-06-10	$12.29	$12.33	$12.29	$12.33	$10.73	28,961
2019-06-07	$12.30	$12.33	$12.29	$12.30	$10.71	35,706
2019-06-06	$12.27	$12.30	$12.25	$12.30	$10.71	11,844
2019-06-05	$12.25	$12.29	$12.24	$12.29	$10.70	53,839
2019-06-04	$12.30	$12.30	$12.25	$12.27	$10.68	17,168
2019-06-03	$12.22	$12.33	$12.22	$12.30	$10.71	42,034
2019-05-31	$12.29	$12.31	$12.26	$12.28	$10.69	19,419
2019-05-30	$12.27	$12.35	$12.23	$12.30	$10.71	25,691
2019-05-29	$12.25	$12.30	$12.25	$12.26	$10.67	37,441
2019-05-28	$12.28	$12.30	$12.25	$12.25	$10.66	38,400
2019-05-24	$12.29	$12.30	$12.23	$12.26	$10.67	13,700
2019-05-23	$12.27	$12.33	$12.23	$12.23	$10.65	20,149
2019-05-22	$12.32	$12.32	$12.24	$12.32	$10.73	13,972
2019-05-21	$12.28	$12.35	$12.28	$12.29	$10.70	8,685
2019-05-20	$12.35	$12.38	$12.32	$12.32	$10.73	2,545
2019-05-17	$12.30	$12.36	$12.30	$12.35	$10.75	4,224
2019-05-16	$12.27	$12.33	$12.26	$12.26	$10.67	8,507
2019-05-15	$12.29	$12.30	$12.27	$12.30	$10.71	8,076
2019-05-14	$12.21	$12.30	$12.21	$12.25	$10.66	16,034
2019-05-13	$12.27	$12.34	$12.20	$12.22	$10.64	37,324
2019-05-10	$12.24	$12.28	$12.20	$12.20	$10.62	25,012
2019-05-09	$12.34	$12.34	$12.27	$12.33	$10.70	19,647
2019-05-08	$12.28	$12.28	$12.24	$12.24	$10.62	11,861
2019-05-07	$12.21	$12.28	$12.21	$12.23	$10.61	26,395
2019-05-06	$12.26	$12.26	$12.17	$12.26	$10.63	6,447
2019-05-03	$12.19	$12.23	$12.16	$12.16	$10.55	11,500
2019-05-02	$12.16	$12.22	$12.11	$12.17	$10.56	28,964
2019-05-01	$12.14	$12.18	$12.11	$12.14	$10.53	10,340
2019-04-30	$12.13	$12.15	$12.08	$12.15	$10.54	15,317
2019-04-29	$12.08	$12.14	$12.05	$12.07	$10.47	18,648
2019-04-26	$12.04	$12.13	$12.04	$12.08	$10.48	9,707
2019-04-25	$11.98	$12.07	$11.98	$12.04	$10.44	13,116
2019-04-24	$12.03	$12.05	$12.03	$12.05	$10.45	10,117
2019-04-23	$11.98	$12.02	$11.97	$12.01	$10.42	10,067
2019-04-22	$11.91	$11.97	$11.91	$11.96	$10.37	11,253
2019-04-18	$11.99	$11.99	$11.92	$11.99	$10.40	9,505
2019-04-17	$11.93	$11.94	$11.87	$11.89	$10.31	31,990
2019-04-16	$11.99	$12.00	$11.87	$11.93	$10.35	80,016
2019-04-15	$12.10	$12.11	$12.01	$12.01	$10.42	54,038
2019-04-12	$12.16	$12.16	$12.01	$12.10	$10.50	59,972
2019-04-11	$12.18	$12.18	$12.11	$12.17	$10.56	21,307
2019-04-10	$12.19	$12.19	$12.15	$12.18	$10.57	19,143
2019-04-09	$12.16	$12.25	$12.15	$12.23	$10.57	31,117
2019-04-08	$12.20	$12.34	$12.13	$12.23	$10.57	14,670
2019-04-05	$12.11	$12.21	$12.09	$12.21	$10.55	10,910
2019-04-04	$12.15	$12.19	$12.08	$12.19	$10.54	11,025
2019-04-03	$12.14	$12.30	$12.12	$12.22	$10.56	84,181
2019-04-02	$12.10	$12.22	$12.01	$12.18	$10.53	21,456
2019-04-01	$12.10	$12.11	$11.99	$12.11	$10.47	20,533
2019-03-29	$12.03	$12.12	$11.99	$12.00	$10.37	5,890
2019-03-28	$12.00	$12.07	$12.00	$12.07	$10.43	19,397
2019-03-27	$11.99	$12.06	$11.99	$12.00	$10.37	10,814
2019-03-26	$12.01	$12.05	$11.99	$11.99	$10.36	8,626
2019-03-25	$11.95	$12.03	$11.91	$12.00	$10.37	53,514
2019-03-22	$12.01	$12.01	$11.94	$11.98	$10.35	7,206
2019-03-21	$11.96	$12.00	$11.90	$11.92	$10.30	14,598
2019-03-20	$11.90	$11.98	$11.89	$11.96	$10.34	10,980
2019-03-19	$11.75	$11.92	$11.75	$11.90	$10.28	28,344
2019-03-18	$11.90	$11.93	$11.84	$11.93	$10.31	7,587
2019-03-15	$11.86	$11.88	$11.82	$11.88	$10.27	3,675
2019-03-14	$11.87	$11.88	$11.87	$11.87	$10.26	12,575
2019-03-13	$11.78	$11.89	$11.78	$11.87	$10.26	28,834
2019-03-12	$11.83	$11.83	$11.77	$11.78	$10.18	53,294
2019-03-11	$11.86	$11.86	$11.82	$11.83	$10.22	20,130
2019-03-08	$11.88	$11.88	$11.85	$11.86	$10.25	9,731
2019-03-07	$11.93	$11.93	$11.88	$11.92	$10.26	6,800
2019-03-06	$11.79	$11.95	$11.79	$11.94	$10.28	23,019
2019-03-05	$11.81	$11.86	$11.80	$11.86	$10.21	6,120
2019-03-04	$11.85	$11.85	$11.80	$11.81	$10.17	14,240
2019-03-01	$11.82	$11.84	$11.81	$11.82	$10.18	8,162
2019-02-28	$11.83	$11.85	$11.81	$11.81	$10.17	4,940
2019-02-27	$11.80	$11.85	$11.80	$11.81	$10.17	35,526
2019-02-26	$11.83	$11.89	$11.76	$11.87	$10.22	19,367
2019-02-25	$11.84	$11.85	$11.83	$11.83	$10.19	12,936
2019-02-22	$11.80	$11.84	$11.75	$11.84	$10.19	10,699
2019-02-21	$11.73	$11.75	$11.73	$11.74	$10.11	4,931
2019-02-20	$11.72	$11.74	$11.72	$11.74	$10.11	28,501
2019-02-19	$11.70	$11.72	$11.67	$11.72	$10.09	34,534
2019-02-15	$11.67	$11.69	$11.67	$11.68	$10.06	21,388
2019-02-14	$11.64	$11.67	$11.64	$11.67	$10.05	6,023
2019-02-13	$11.61	$11.62	$11.61	$11.62	$10.01	10,409
2019-02-12	$11.59	$11.63	$11.59	$11.61	$10.00	32,385
2019-02-11	$11.61	$11.63	$11.52	$11.59	$9.98	16,232
2019-02-08	$11.60	$11.64	$11.60	$11.63	$10.01	22,697
2019-02-07	$11.59	$11.67	$11.59	$11.64	$9.98	4,624
2019-02-06	$11.60	$11.60	$11.56	$11.57	$9.92	33,367
2019-02-05	$11.52	$11.57	$11.52	$11.57	$9.92	7,101
2019-02-04	$11.51	$11.55	$11.51	$11.51	$9.87	23,159
2019-02-01	$11.51	$11.54	$11.48	$11.51	$9.87	8,164
2019-01-31	$11.42	$11.54	$11.42	$11.50	$9.86	39,783
2019-01-30	$11.47	$11.52	$11.45	$11.52	$9.88	16,007
2019-01-29	$11.46	$11.49	$11.44	$11.46	$9.83	23,788
2019-01-28	$11.45	$11.48	$11.45	$11.48	$9.85	7,016
2019-01-25	$11.49	$11.51	$11.46	$11.46	$9.83	15,807
2019-01-24	$11.61	$11.61	$11.49	$11.49	$9.86	22,293
2019-01-23	$11.55	$11.57	$11.54	$11.55	$9.91	26,088
2019-01-22	$11.60	$11.66	$11.52	$11.55	$9.91	27,559
2019-01-18	$11.54	$11.57	$11.54	$11.57	$9.92	9,754
2019-01-17	$11.55	$11.57	$11.54	$11.54	$9.90	12,857
2019-01-16	$11.53	$11.55	$11.53	$11.54	$9.90	43,808
2019-01-15	$11.57	$11.66	$11.53	$11.53	$9.89	23,850
2019-01-14	$11.53	$11.57	$11.53	$11.56	$9.92	30,645
2019-01-11	$11.49	$11.61	$11.49	$11.53	$9.89	31,544
2019-01-10	$11.47	$11.52	$11.47	$11.51	$9.84	26,260
2019-01-09	$11.43	$11.47	$11.42	$11.47	$9.80	3,480
2019-01-08	$11.40	$11.48	$11.40	$11.43	$9.77	39,125
2019-01-07	$11.39	$11.42	$11.37	$11.40	$9.74	21,483
2019-01-04	$11.35	$11.44	$11.33	$11.33	$9.68	39,752
2019-01-03	$11.25	$11.35	$11.25	$11.35	$9.70	42,877
2019-01-02	$11.07	$11.25	$11.07	$11.25	$9.61	37,711
2018-12-31	$11.02	$11.07	$11.00	$11.07	$9.46	92,312
2018-12-28	$10.99	$11.06	$10.96	$11.00	$9.40	39,414
2018-12-27	$10.92	$11.01	$10.92	$10.96	$9.37	28,117
2018-12-26	$11.00	$11.00	$10.90	$10.94	$9.35	32,047
2018-12-24	$10.97	$10.98	$10.93	$10.95	$9.36	27,598
2018-12-21	$10.87	$10.94	$10.87	$10.89	$9.31	25,718
2018-12-20	$10.96	$11.00	$10.87	$10.88	$9.30	71,868
2018-12-19	$10.95	$11.01	$10.95	$10.96	$9.37	52,041
2018-12-18	$11.04	$11.04	$10.89	$10.95	$9.36	42,594
2018-12-17	$10.99	$11.02	$10.99	$11.01	$9.41	24,008
2018-12-14	$11.09	$11.09	$11.03	$11.06	$9.45	17,705
2018-12-13	$11.07	$11.09	$11.05	$11.06	$9.45	16,299
2018-12-12	$11.08	$11.11	$11.07	$11.08	$9.47	30,390
2018-12-11	$11.14	$11.16	$11.13	$11.13	$9.48	14,431
2018-12-10	$11.14	$11.15	$11.12	$11.14	$9.48	80,628
2018-12-07	$11.12	$11.15	$11.12	$11.12	$9.47	70,078
2018-12-06	$11.11	$11.14	$11.09	$11.12	$9.47	67,120
2018-12-04	$11.09	$11.13	$11.08	$11.10	$9.45	29,998
2018-12-03	$11.23	$11.23	$11.06	$11.06	$9.42	28,034
2018-11-30	$11.05	$11.05	$10.99	$11.03	$9.39	9,367
2018-11-29	$10.98	$11.10	$10.98	$11.06	$9.42	27,127
2018-11-28	$10.92	$10.97	$10.92	$10.97	$9.34	37,744
2018-11-27	$10.99	$10.99	$10.94	$10.95	$9.32	11,481
2018-11-26	$11.04	$11.04	$10.97	$10.98	$9.35	14,425
2018-11-23	$11.02	$11.04	$10.94	$11.04	$9.40	4,083
2018-11-21	$10.99	$11.04	$10.93	$11.00	$9.37	11,828
2018-11-20	$10.91	$10.99	$10.90	$10.99	$9.36	10,492
2018-11-19	$11.01	$11.03	$10.95	$10.96	$9.33	209,025
2018-11-16	$10.97	$10.99	$10.97	$10.99	$9.36	27,282
2018-11-15	$11.00	$11.03	$10.97	$10.97	$9.34	8,254
2018-11-14	$10.97	$11.03	$10.96	$10.99	$9.36	15,356
2018-11-13	$10.96	$11.02	$10.96	$10.97	$9.34	11,278
2018-11-12	$10.93	$11.13	$10.92	$10.97	$9.34	19,256
2018-11-09	$10.93	$10.94	$10.90	$10.92	$9.30	126,403
2018-11-08	$10.89	$10.93	$10.89	$10.92	$9.30	71,090
2018-11-07	$10.93	$10.95	$10.88	$10.95	$9.29	9,949
2018-11-06	$10.88	$10.92	$10.86	$10.90	$9.24	38,371
2018-11-05	$10.92	$10.93	$10.86	$10.91	$9.25	16,499
2018-11-02	$10.95	$10.99	$10.85	$10.90	$9.24	22,795
2018-11-01	$10.91	$10.95	$10.87	$10.95	$9.29	9,187
2018-10-31	$10.87	$10.94	$10.80	$10.91	$9.25	7,153
2018-10-30	$10.90	$10.92	$10.88	$10.90	$9.24	69,874
2018-10-29	$10.95	$10.95	$10.90	$10.90	$9.24	24,084
2018-10-26	$10.90	$10.98	$10.90	$10.94	$9.28	29,872
2018-10-25	$10.93	$10.95	$10.88	$10.92	$9.26	43,466
2018-10-24	$10.91	$10.93	$10.84	$10.93	$9.27	23,205
2018-10-23	$10.90	$10.90	$10.81	$10.87	$9.22	48,771
2018-10-22	$10.86	$10.90	$10.81	$10.84	$9.19	27,614
2018-10-19	$10.85	$10.92	$10.85	$10.88	$9.23	49,829
2018-10-18	$10.82	$10.88	$10.81	$10.88	$9.23	21,662
2018-10-17	$10.88	$10.91	$10.70	$10.82	$9.18	33,237
2018-10-16	$10.82	$10.88	$10.82	$10.82	$9.18	22,427
2018-10-15	$10.84	$10.85	$10.81	$10.85	$9.20	33,305
2018-10-12	$10.83	$10.85	$10.81	$10.81	$9.17	9,207
2018-10-11	$10.85	$10.90	$10.82	$10.82	$9.18	14,936
2018-10-10	$10.91	$10.91	$10.86	$10.88	$9.23	6,793
2018-10-09	$10.90	$10.98	$10.90	$10.95	$9.25	12,349
2018-10-08	$10.94	$10.97	$10.92	$10.97	$9.27	13,338
2018-10-05	$10.96	$10.99	$10.93	$10.98	$9.28	25,154
2018-10-04	$11.10	$11.15	$11.00	$11.01	$9.30	21,894
2018-10-03	$11.16	$11.16	$11.11	$11.14	$9.41	12,133
2018-10-02	$11.21	$11.21	$11.13	$11.17	$9.44	16,031
2018-10-01	$11.29	$11.29	$11.18	$11.20	$9.46	22,096
2018-09-28	$11.22	$11.26	$11.21	$11.23	$9.49	8,944
2018-09-27	$11.19	$11.27	$11.14	$11.23	$9.49	13,708
2018-09-26	$11.16	$11.18	$11.08	$11.18	$9.45	8,928
2018-09-25	$11.09	$11.20	$11.09	$11.18	$9.45	28,823
2018-09-24	$11.16	$11.16	$11.04	$11.11	$9.39	17,448
2018-09-21	$11.15	$11.22	$11.11	$11.13	$9.40	21,841
2018-09-20	$11.22	$11.22	$11.15	$11.16	$9.43	13,857
2018-09-19	$11.30	$11.30	$11.20	$11.20	$9.46	15,253
2018-09-18	$11.26	$11.30	$11.21	$11.24	$9.50	23,310
2018-09-17	$11.37	$11.37	$11.29	$11.31	$9.56	7,188
2018-09-14	$11.36	$11.40	$11.35	$11.38	$9.61	32,448
2018-09-13	$11.40	$11.42	$11.38	$11.38	$9.61	11,859
2018-09-12	$11.50	$11.50	$11.42	$11.45	$9.64	17,406
2018-09-11	$11.50	$11.50	$11.43	$11.47	$9.65	18,085
2018-09-10	$11.50	$11.50	$11.44	$11.45	$9.64	8,407
2018-09-07	$11.52	$11.54	$11.45	$11.48	$9.66	15,691
2018-09-06	$11.55	$11.61	$11.48	$11.58	$9.75	21,906
2018-09-05	$11.46	$11.57	$11.41	$11.57	$9.74	41,184
2018-09-04	$11.57	$11.57	$11.45	$11.45	$9.64	20,913
2018-08-31	$11.46	$11.55	$11.46	$11.55	$9.72	25,679
2018-08-30	$11.53	$11.53	$11.48	$11.51	$9.69	12,767
2018-08-29	$11.60	$11.60	$11.46	$11.54	$9.71	27,583
2018-08-28	$11.46	$11.50	$11.45	$11.46	$9.65	19,081
2018-08-27	$11.43	$11.48	$11.42	$11.48	$9.66	19,581
2018-08-24	$11.36	$11.48	$11.36	$11.42	$9.61	30,673
2018-08-23	$11.38	$11.45	$11.38	$11.42	$9.61	42,906
2018-08-22	$11.44	$11.46	$11.41	$11.43	$9.62	23,117
2018-08-21	$11.47	$11.50	$11.47	$11.50	$9.68	13,894
2018-08-20	$11.53	$11.53	$11.51	$11.51	$9.69	21,051
2018-08-17	$11.38	$11.48	$11.38	$11.45	$9.64	12,031
2018-08-16	$11.44	$11.44	$11.38	$11.38	$9.58	5,805
2018-08-15	$11.36	$11.40	$11.36	$11.38	$9.58	6,386
2018-08-14	$11.37	$11.38	$11.35	$11.38	$9.58	14,858
2018-08-13	$11.37	$11.39	$11.37	$11.38	$9.58	6,823
2018-08-10	$11.40	$11.40	$11.37	$11.39	$9.59	9,444
2018-08-09	$11.43	$11.45	$11.43	$11.43	$9.59	9,760
2018-08-08	$11.48	$11.48	$11.43	$11.44	$9.59	4,149
2018-08-07	$11.44	$11.47	$11.44	$11.45	$9.60	16,112
2018-08-06	$11.47	$11.49	$11.42	$11.48	$9.63	19,728
2018-08-03	$11.45	$11.48	$11.42	$11.48	$9.63	18,342
2018-08-02	$11.41	$11.44	$11.39	$11.44	$9.59	18,790
2018-08-01	$11.34	$11.42	$11.33	$11.38	$9.54	7,948
2018-07-31	$11.37	$11.46	$11.37	$11.38	$9.54	12,022
2018-07-30	$11.40	$11.48	$11.40	$11.42	$9.58	10,459
2018-07-27	$11.46	$11.50	$11.42	$11.42	$9.58	6,004
2018-07-26	$11.41	$11.42	$11.40	$11.41	$9.57	19,944
2018-07-25	$11.37	$11.45	$11.37	$11.41	$9.57	20,874
2018-07-24	$11.52	$11.52	$11.43	$11.45	$9.60	10,205
2018-07-23	$11.51	$11.52	$11.46	$11.49	$9.64	7,745
2018-07-20	$11.54	$11.60	$11.50	$11.50	$9.64	9,368
2018-07-19	$11.60	$11.60	$11.50	$11.50	$9.64	34,510
2018-07-18	$11.52	$11.54	$11.49	$11.54	$9.68	10,802
2018-07-17	$11.47	$11.51	$11.47	$11.49	$9.64	8,140
2018-07-16	$11.44	$11.47	$11.44	$11.45	$9.60	13,867
2018-07-13	$11.48	$11.48	$11.45	$11.46	$9.61	7,259
2018-07-12	$11.52	$11.52	$11.44	$11.44	$9.59	7,596
2018-07-11	$11.46	$11.49	$11.44	$11.49	$9.64	8,506
2018-07-10	$11.49	$11.55	$11.48	$11.53	$9.64	6,446
2018-07-09	$11.59	$11.59	$11.51	$11.51	$9.62	3,463
2018-07-06	$11.57	$11.58	$11.55	$11.55	$9.65	8,440
2018-07-05	$11.58	$11.59	$11.55	$11.57	$9.67	30,545
2018-07-03	$11.54	$11.57	$11.54	$11.54	$9.65	7,669
2018-07-02	$11.50	$11.55	$11.50	$11.55	$9.65	6,829
2018-06-29	$11.48	$11.49	$11.46	$11.46	$9.58	2,424
2018-06-28	$11.47	$11.48	$11.44	$11.44	$9.56	5,844
2018-06-27	$11.47	$11.47	$11.45	$11.46	$9.58	3,914
2018-06-26	$11.44	$11.50	$11.44	$11.46	$9.58	6,772
2018-06-25	$11.58	$11.64	$11.44	$11.48	$9.60	41,593
2018-06-22	$11.62	$11.65	$11.53	$11.65	$9.74	15,590
2018-06-21	$11.54	$11.59	$11.51	$11.56	$9.66	29,506
2018-06-20	$11.47	$11.49	$11.45	$11.49	$9.60	8,677
2018-06-19	$11.41	$11.53	$11.41	$11.53	$9.64	22,626
2018-06-18	$11.42	$11.44	$11.41	$11.41	$9.54	7,382
2018-06-15	$11.33	$11.44	$11.33	$11.44	$9.56	21,373
2018-06-14	$11.37	$11.39	$11.34	$11.39	$9.52	5,202
2018-06-13	$11.37	$11.37	$11.33	$11.36	$9.50	13,337
2018-06-12	$11.36	$11.37	$11.36	$11.36	$9.50	9,627
2018-06-11	$11.29	$11.40	$11.29	$11.37	$9.50	30,430
2018-06-08	$11.36	$11.45	$11.36	$11.39	$9.52	20,946
2018-06-07	$11.41	$11.44	$11.39	$11.41	$9.51	16,670
2018-06-06	$11.44	$11.44	$11.40	$11.40	$9.50	12,745
2018-06-05	$11.41	$11.47	$11.41	$11.46	$9.55	22,696
2018-06-04	$11.48	$11.49	$11.44	$11.45	$9.54	21,922
2018-06-01	$11.48	$11.48	$11.44	$11.48	$9.57	27,267
2018-05-31	$11.48	$11.50	$11.46	$11.47	$9.56	16,307
2018-05-30	$11.42	$11.47	$11.41	$11.46	$9.55	33,428
2018-05-29	$11.41	$11.45	$11.41	$11.45	$9.54	42,037
2018-05-25	$11.38	$11.40	$11.37	$11.38	$9.48	20,964
2018-05-24	$11.36	$11.40	$11.35	$11.38	$9.48	25,793
2018-05-23	$11.35	$11.42	$11.35	$11.38	$9.48	26,561
2018-05-22	$11.44	$11.44	$11.33	$11.38	$9.48	41,335
2018-05-21	$11.37	$11.44	$11.35	$11.44	$9.53	14,190
2018-05-18	$11.42	$11.42	$11.35	$11.36	$9.47	6,545
2018-05-17	$11.43	$11.43	$11.36	$11.39	$9.49	8,615
2018-05-16	$11.47	$11.47	$11.46	$11.46	$9.55	11,328
2018-05-15	$11.44	$11.47	$11.40	$11.47	$9.56	10,902
2018-05-14	$11.50	$11.51	$11.44	$11.44	$9.53	7,677
2018-05-11	$11.51	$11.53	$11.45	$11.50	$9.58	16,977
2018-05-10	$11.48	$11.50	$11.46	$11.48	$9.57	8,423
2018-05-09	$11.51	$11.53	$11.46	$11.47	$9.53	11,125
2018-05-08	$11.50	$11.52	$11.46	$11.48	$9.53	6,530
2018-05-07	$11.49	$11.50	$11.44	$11.50	$9.55	25,527
2018-05-04	$11.48	$11.55	$11.46	$11.46	$9.52	11,887
2018-05-03	$11.42	$11.51	$11.42	$11.51	$9.56	16,582
2018-05-02	$11.44	$11.48	$11.41	$11.48	$9.53	20,078
2018-05-01	$11.43	$11.45	$11.39	$11.44	$9.50	11,525
2018-04-30	$11.38	$11.42	$11.38	$11.40	$9.47	5,582
2018-04-27	$11.36	$11.42	$11.36	$11.40	$9.47	17,353
2018-04-26	$11.23	$11.36	$11.23	$11.36	$9.43	19,111
2018-04-25	$11.34	$11.37	$11.27	$11.31	$9.39	29,266
2018-04-24	$11.42	$11.43	$11.36	$11.39	$9.46	13,240
2018-04-23	$11.35	$11.39	$11.35	$11.37	$9.44	13,494
2018-04-20	$11.34	$11.40	$11.34	$11.37	$9.44	10,792
2018-04-19	$11.40	$11.41	$11.34	$11.37	$9.44	26,532
2018-04-18	$11.31	$11.38	$11.31	$11.38	$9.45	30,731
2018-04-17	$11.31	$11.38	$11.31	$11.37	$9.44	19,479
2018-04-16	$11.34	$11.37	$11.30	$11.34	$9.42	11,678
2018-04-13	$11.38	$11.38	$11.32	$11.35	$9.43	7,581
2018-04-12	$11.32	$11.38	$11.32	$11.32	$9.40	9,205
2018-04-11	$11.41	$11.41	$11.34	$11.35	$9.43	20,372
2018-04-10	$11.39	$11.42	$11.34	$11.39	$9.43	22,143
2018-04-09	$11.40	$11.44	$11.35	$11.44	$9.47	16,746
2018-04-06	$11.45	$11.49	$11.39	$11.43	$9.46	11,334
2018-04-05	$11.42	$11.48	$11.38	$11.45	$9.48	29,237
2018-04-04	$11.42	$11.50	$11.35	$11.47	$9.50	23,757
2018-04-03	$11.35	$11.44	$11.30	$11.43	$9.46	35,070
2018-04-02	$11.37	$11.40	$11.31	$11.40	$9.44	27,173
2018-03-29	$11.28	$11.39	$11.28	$11.37	$9.41	57,190
2018-03-28	$11.26	$11.35	$11.25	$11.34	$9.39	34,543
2018-03-27	$11.37	$11.38	$11.29	$11.29	$9.35	59,850
2018-03-26	$11.27	$11.37	$11.26	$11.36	$9.40	86,307
2018-03-23	$11.33	$11.33	$11.28	$11.28	$9.34	27,664
2018-03-22	$11.34	$11.40	$11.32	$11.34	$9.39	10,346
2018-03-21	$11.31	$11.37	$11.29	$11.33	$9.38	14,610
2018-03-20	$11.31	$11.46	$11.31	$11.37	$9.41	33,766
2018-03-19	$11.41	$11.46	$11.39	$11.43	$9.46	32,807
2018-03-16	$11.41	$11.42	$11.37	$11.42	$9.45	6,314
2018-03-15	$11.43	$11.47	$11.39	$11.40	$9.44	12,392
2018-03-14	$11.47	$11.49	$11.45	$11.46	$9.49	12,505
2018-03-13	$11.45	$11.52	$11.41	$11.50	$9.52	33,673
2018-03-12	$11.53	$11.54	$11.49	$11.50	$9.52	6,976
2018-03-09	$11.47	$11.49	$11.44	$11.49	$9.51	7,990
2018-03-08	$11.65	$11.65	$11.53	$11.53	$9.51	16,471
2018-03-07	$11.53	$11.65	$11.50	$11.65	$9.61	9,127
2018-03-06	$11.57	$11.57	$11.54	$11.55	$9.53	11,628
2018-03-05	$11.52	$11.54	$11.48	$11.54	$9.52	13,462
2018-03-02	$11.51	$11.51	$11.48	$11.51	$9.50	23,145
2018-03-01	$11.52	$11.52	$11.48	$11.52	$9.51	10,087
2018-02-28	$11.55	$11.55	$11.49	$11.51	$9.50	37,671
2018-02-27	$11.54	$11.54	$11.49	$11.51	$9.50	19,305
2018-02-26	$11.57	$11.57	$11.50	$11.52	$9.51	26,440
2018-02-23	$11.51	$11.57	$11.51	$11.54	$9.52	13,671
2018-02-22	$11.54	$11.58	$11.46	$11.58	$9.56	12,947
2018-02-21	$11.51	$11.55	$11.50	$11.53	$9.51	40,421
2018-02-20	$11.55	$11.55	$11.50	$11.52	$9.51	22,263
2018-02-16	$11.56	$11.58	$11.53	$11.53	$9.51	14,961
2018-02-15	$11.53	$11.58	$11.52	$11.57	$9.55	43,700
2018-02-14	$11.59	$11.65	$11.54	$11.58	$9.56	29,485
2018-02-13	$11.46	$11.63	$11.46	$11.60	$9.57	33,255
2018-02-12	$11.51	$11.52	$11.48	$11.52	$9.51	27,743
2018-02-09	$11.55	$11.55	$11.50	$11.51	$9.50	16,554
2018-02-08	$11.64	$11.64	$11.54	$11.54	$9.49	70,383
2018-02-07	$11.64	$11.73	$11.64	$11.70	$9.62	26,557
2018-02-06	$11.40	$11.64	$11.40	$11.59	$9.53	38,793
2018-02-05	$11.61	$11.68	$11.53	$11.55	$9.50	48,712
2018-02-02	$11.82	$11.82	$11.62	$11.68	$9.61	33,076
2018-02-01	$11.75	$11.77	$11.72	$11.76	$9.67	17,460
2018-01-31	$11.79	$11.82	$11.59	$11.76	$9.67	32,307
2018-01-30	$11.83	$11.84	$11.76	$11.82	$9.72	34,817
2018-01-29	$11.95	$11.95	$11.81	$11.82	$9.72	36,420
2018-01-26	$11.93	$11.95	$11.91	$11.91	$9.80	35,221
2018-01-25	$11.96	$11.99	$11.91	$11.92	$9.80	50,314
2018-01-24	$12.06	$12.06	$11.95	$11.95	$9.83	49,958
2018-01-23	$12.05	$12.05	$12.02	$12.04	$9.90	7,946
2018-01-22	$12.01	$12.05	$12.01	$12.04	$9.90	15,618
2018-01-19	$12.05	$12.05	$12.02	$12.04	$9.90	7,752
2018-01-18	$12.05	$12.06	$12.01	$12.02	$9.89	18,651
2018-01-17	$12.03	$12.08	$12.03	$12.06	$9.92	26,413
2018-01-16	$12.10	$12.11	$12.03	$12.06	$9.92	30,377
2018-01-12	$12.15	$12.15	$12.07	$12.07	$9.93	10,688
2018-01-11	$12.21	$12.21	$12.13	$12.16	$10.00	18,170
2018-01-10	$12.19	$12.22	$12.18	$12.18	$9.99	7,943
2018-01-09	$12.26	$12.26	$12.22	$12.24	$10.04	21,841
2018-01-08	$12.22	$12.25	$12.22	$12.24	$10.04	19,901
2018-01-05	$12.27	$12.27	$12.22	$12.22	$10.02	10,767
2018-01-04	$12.19	$12.23	$12.19	$12.23	$10.03	10,804
2018-01-03	$12.16	$12.22	$12.10	$12.20	$10.00	42,506
2018-01-02	$12.13	$12.16	$12.13	$12.13	$9.95	26,009
2017-12-29	$12.17	$12.18	$12.16	$12.16	$9.97	33,092
2017-12-28	$12.11	$12.21	$12.11	$12.18	$9.99	35,652
2017-12-27	$12.14	$12.19	$12.14	$12.18	$9.99	28,747
2017-12-26	$12.13	$12.19	$12.13	$12.16	$9.97	34,217
2017-12-22	$12.20	$12.23	$12.13	$12.13	$9.95	45,082
2017-12-21	$12.11	$12.19	$12.11	$12.18	$9.99	46,017
2017-12-20	$12.16	$12.23	$12.12	$12.12	$9.94	65,219
2017-12-19	$12.26	$12.26	$12.19	$12.22	$10.02	26,462
2017-12-18	$12.28	$12.32	$12.20	$12.27	$10.06	56,045
2017-12-15	$12.29	$12.30	$12.25	$12.27	$10.06	20,753
2017-12-14	$12.25	$12.31	$12.25	$12.31	$10.09	41,052
2017-12-13	$12.20	$12.25	$12.20	$12.24	$10.04	60,520
2017-12-12	$12.21	$12.25	$12.17	$12.24	$10.04	77,531
2017-12-11	$12.22	$12.29	$12.20	$12.25	$10.05	59,285
2017-12-08	$12.28	$12.28	$12.22	$12.24	$10.04	30,030
2017-12-07	$12.28	$12.32	$12.22	$12.32	$10.07	29,511
2017-12-06	$12.17	$12.28	$12.17	$12.27	$10.03	35,829
2017-12-05	$12.14	$12.19	$12.08	$12.19	$9.97	20,869
2017-12-04	$12.04	$12.09	$12.04	$12.09	$9.88	29,226
2017-12-01	$12.04	$12.12	$12.04	$12.04	$9.84	46,379
2017-11-30	$12.03	$12.11	$12.00	$12.06	$9.86	53,847
2017-11-29	$12.04	$12.07	$11.97	$12.07	$9.87	17,100
2017-11-28	$12.11	$12.11	$12.04	$12.07	$9.87	20,649
2017-11-27	$12.12	$12.13	$12.09	$12.13	$9.92	14,741
2017-11-24	$12.10	$12.13	$12.09	$12.12	$9.91	12,055
2017-11-22	$12.16	$12.16	$12.09	$12.10	$9.89	27,563
2017-11-21	$12.15	$12.18	$12.13	$12.14	$9.92	42,845
2017-11-20	$12.14	$12.20	$12.10	$12.20	$9.97	70,853
2017-11-17	$12.17	$12.20	$12.13	$12.14	$9.92	39,360
2017-11-16	$12.18	$12.24	$12.16	$12.19	$9.97	47,399
2017-11-15	$12.16	$12.23	$12.15	$12.18	$9.96	39,803
2017-11-14	$12.20	$12.23	$12.15	$12.17	$9.95	12,438
2017-11-13	$12.22	$12.27	$12.14	$12.25	$10.01	19,094
2017-11-10	$12.31	$12.31	$12.18	$12.18	$9.96	15,771
2017-11-09	$12.39	$12.42	$12.27	$12.42	$10.12	14,062
2017-11-08	$12.28	$12.37	$12.28	$12.36	$10.07	41,964
2017-11-07	$12.16	$12.27	$12.16	$12.26	$9.99	25,369
2017-11-06	$12.25	$12.27	$12.23	$12.24	$9.98	11,082
2017-11-03	$12.29	$12.29	$12.21	$12.21	$9.95	31,921
2017-11-02	$12.22	$12.33	$12.22	$12.33	$10.05	13,072
2017-11-01	$12.24	$12.28	$12.22	$12.22	$9.96	15,952
2017-10-31	$12.28	$12.29	$12.23	$12.28	$10.01	10,169
2017-10-30	$12.37	$12.37	$12.26	$12.26	$9.99	28,653
2017-10-27	$12.30	$12.32	$12.27	$12.27	$10.00	9,795
2017-10-26	$12.38	$12.41	$12.31	$12.31	$10.03	41,948
2017-10-25	$12.42	$12.42	$12.35	$12.35	$10.07	10,348
2017-10-24	$12.45	$12.45	$12.36	$12.44	$10.14	14,958
2017-10-23	$12.46	$12.46	$12.36	$12.39	$10.10	69,839
2017-10-20	$12.48	$12.48	$12.42	$12.44	$10.14	20,918
2017-10-19	$12.46	$12.51	$12.41	$12.48	$10.17	33,250
2017-10-18	$12.52	$12.52	$12.40	$12.43	$10.13	11,402
2017-10-17	$12.40	$12.49	$12.38	$12.49	$10.18	16,870
2017-10-16	$12.58	$12.58	$12.41	$12.44	$10.14	22,875
2017-10-13	$12.47	$12.49	$12.45	$12.48	$10.17	12,204
2017-10-12	$12.51	$12.51	$12.35	$12.41	$10.11	30,134
2017-10-11	$12.43	$12.50	$12.39	$12.44	$10.14	28,628
2017-10-10	$12.44	$12.44	$12.41	$12.43	$10.10	7,774
2017-10-09	$12.39	$12.45	$12.39	$12.41	$10.08	16,269
2017-10-06	$12.30	$12.39	$12.27	$12.39	$10.07	19,968
2017-10-05	$12.34	$12.36	$12.30	$12.34	$10.03	7,595
2017-10-04	$12.31	$12.40	$12.25	$12.32	$10.01	16,679
2017-10-03	$12.38	$12.40	$12.28	$12.34	$10.03	18,568
2017-10-02	$12.45	$12.46	$12.39	$12.39	$10.07	13,932
2017-09-29	$12.45	$12.49	$12.38	$12.48	$10.14	20,090
2017-09-28	$12.41	$12.47	$12.31	$12.46	$10.13	15,104
2017-09-27	$12.47	$12.50	$12.41	$12.50	$10.16	21,043
2017-09-26	$12.47	$12.54	$12.46	$12.47	$10.13	24,294
2017-09-25	$12.48	$12.55	$12.47	$12.52	$10.17	17,746
2017-09-22	$12.51	$12.55	$12.48	$12.48	$10.14	39,428
2017-09-21	$12.58	$12.59	$12.53	$12.53	$10.18	29,795
2017-09-20	$12.61	$12.63	$12.56	$12.56	$10.21	11,913
2017-09-19	$12.64	$12.66	$12.62	$12.64	$10.27	11,736
2017-09-18	$12.63	$12.67	$12.59	$12.62	$10.26	31,269
2017-09-15	$12.57	$12.62	$12.57	$12.62	$10.26	6,716
2017-09-14	$12.65	$12.65	$12.57	$12.58	$10.22	24,471
2017-09-13	$12.60	$12.62	$12.58	$12.59	$10.23	12,042
2017-09-12	$12.59	$12.62	$12.57	$12.57	$10.21	15,107
2017-09-11	$12.71	$12.71	$12.62	$12.63	$10.26	17,482
2017-09-08	$12.66	$12.66	$12.61	$12.64	$10.27	7,276
2017-09-07	$12.72	$12.72	$12.65	$12.66	$10.26	15,378
2017-09-06	$12.71	$12.71	$12.61	$12.64	$10.24	16,860
2017-09-05	$12.57	$12.87	$12.56	$12.87	$10.43	29,545
2017-09-01	$12.62	$12.65	$12.60	$12.61	$10.22	7,695
2017-08-31	$12.67	$12.68	$12.65	$12.66	$10.26	6,964
2017-08-30	$12.63	$12.65	$12.61	$12.62	$10.22	12,988
2017-08-29	$12.66	$12.70	$12.65	$12.67	$10.26	37,188
2017-08-28	$12.60	$12.65	$12.57	$12.61	$10.22	23,145
2017-08-25	$12.58	$12.62	$12.57	$12.59	$10.20	12,317
2017-08-24	$12.62	$12.64	$12.59	$12.61	$10.22	19,993
2017-08-23	$12.71	$12.71	$12.60	$12.63	$10.23	25,104
2017-08-22	$12.66	$12.75	$12.58	$12.75	$10.33	29,270
2017-08-21	$12.64	$12.66	$12.59	$12.66	$10.26	13,485
2017-08-18	$12.64	$12.64	$12.55	$12.60	$10.21	10,113
2017-08-17	$12.51	$12.59	$12.50	$12.56	$10.17	18,736
2017-08-16	$12.74	$12.74	$12.51	$12.52	$10.14	85,074
2017-08-15	$12.71	$12.71	$12.61	$12.64	$10.24	10,541
2017-08-14	$12.80	$12.80	$12.68	$12.69	$10.28	17,958
2017-08-11	$12.63	$12.66	$12.58	$12.66	$10.25	10,884
2017-08-10	$12.97	$12.97	$12.61	$12.61	$10.22	12,713
2017-08-09	$12.81	$12.81	$12.61	$12.63	$10.23	47,745
2017-08-08	$12.80	$12.85	$12.77	$12.77	$10.31	23,175
2017-08-07	$12.89	$12.89	$12.80	$12.80	$10.34	8,497
2017-08-04	$13.01	$13.01	$12.88	$12.88	$10.40	29,658
2017-08-03	$12.96	$13.01	$12.89	$12.99	$10.49	30,486
2017-08-02	$12.95	$12.95	$12.88	$12.94	$10.45	22,620
2017-08-01	$12.82	$12.97	$12.71	$12.92	$10.43	82,051
2017-07-31	$12.60	$12.74	$12.57	$12.74	$10.29	42,396
2017-07-28	$12.54	$12.58	$12.50	$12.58	$10.15	37,692
2017-07-27	$12.52	$12.52	$12.48	$12.49	$10.09	28,443
2017-07-26	$12.52	$12.56	$12.51	$12.54	$10.12	43,557
2017-07-25	$12.57	$12.57	$12.49	$12.50	$10.09	16,656
2017-07-24	$12.57	$12.58	$12.50	$12.50	$10.09	29,815
2017-07-21	$12.60	$12.64	$12.57	$12.60	$10.18	16,864
2017-07-20	$12.54	$12.59	$12.53	$12.59	$10.17	18,367
2017-07-19	$12.61	$12.62	$12.56	$12.57	$10.15	20,013
2017-07-18	$12.52	$12.61	$12.52	$12.60	$10.18	20,053
2017-07-17	$12.54	$12.56	$12.50	$12.52	$10.11	26,734
2017-07-14	$12.56	$12.61	$12.55	$12.57	$10.15	25,397
2017-07-13	$12.50	$12.55	$12.50	$12.53	$10.12	10,133
2017-07-12	$12.49	$12.54	$12.48	$12.53	$10.12	26,410
2017-07-11	$12.42	$12.50	$12.41	$12.46	$10.06	22,775
2017-07-10	$12.50	$12.52	$12.46	$12.49	$10.05	17,237
2017-07-07	$12.52	$12.52	$12.44	$12.44	$10.01	15,612
2017-07-06	$12.50	$12.52	$12.45	$12.49	$10.05	14,881
2017-07-05	$12.55	$12.55	$12.48	$12.54	$10.09	24,290
2017-07-03	$12.51	$12.58	$12.51	$12.55	$10.10	33,850
2017-06-30	$12.51	$12.56	$12.45	$12.53	$10.09	38,986
2017-06-29	$12.62	$12.64	$12.52	$12.53	$10.09	26,913
2017-06-28	$12.68	$12.69	$12.63	$12.63	$10.17	18,850
2017-06-27	$12.71	$12.71	$12.67	$12.69	$10.22	3,700
2017-06-26	$12.68	$12.71	$12.68	$12.71	$10.23	3,800
2017-06-23	$12.66	$12.69	$12.63	$12.69	$10.22	6,171
2017-06-22	$12.70	$12.70	$12.63	$12.68	$10.21	14,203
2017-06-21	$12.63	$12.69	$12.63	$12.65	$10.18	22,841
2017-06-20	$12.67	$12.69	$12.65	$12.67	$10.20	22,396
2017-06-19	$12.65	$12.65	$12.59	$12.65	$10.18	5,819
2017-06-16	$12.63	$12.66	$12.62	$12.64	$10.18	13,299
2017-06-15	$12.60	$12.62	$12.57	$12.61	$10.15	11,927
2017-06-14	$12.59	$12.67	$12.55	$12.60	$10.14	24,529
2017-06-13	$12.59	$12.60	$12.55	$12.55	$10.10	14,324
2017-06-12	$12.64	$12.64	$12.56	$12.62	$10.16	9,891
2017-06-09	$12.64	$12.64	$12.56	$12.61	$10.15	15,451
2017-06-08	$12.62	$12.64	$12.57	$12.64	$10.18	13,577
2017-06-07	$12.64	$12.66	$12.61	$12.63	$10.13	11,094
2017-06-06	$12.58	$12.65	$12.58	$12.63	$10.13	27,702
2017-06-05	$12.62	$12.64	$12.55	$12.56	$10.08	13,486
2017-06-02	$12.59	$12.62	$12.59	$12.62	$10.13	17,367
2017-06-01	$12.61	$12.61	$12.57	$12.57	$10.09	18,554
2017-05-31	$12.54	$12.60	$12.54	$12.60	$10.11	27,586
2017-05-30	$12.51	$12.54	$12.51	$12.54	$10.06	12,056
2017-05-26	$12.50	$12.55	$12.49	$12.49	$10.02	23,905
2017-05-25	$12.52	$12.53	$12.46	$12.52	$10.05	37,172
2017-05-24	$12.45	$12.52	$12.45	$12.48	$10.01	22,689
2017-05-23	$12.48	$12.49	$12.43	$12.48	$10.01	74,231
2017-05-22	$12.49	$12.49	$12.44	$12.44	$9.98	35,599
2017-05-19	$12.57	$12.57	$12.49	$12.49	$10.02	22,139
2017-05-18	$12.55	$12.61	$12.50	$12.57	$10.09	56,450
2017-05-17	$12.54	$12.55	$12.50	$12.55	$10.07	10,891
2017-05-16	$12.47	$12.49	$12.47	$12.47	$10.01	7,971
2017-05-15	$12.48	$12.50	$12.43	$12.47	$10.01	32,780
2017-05-12	$12.43	$12.49	$12.40	$12.49	$10.02	20,568
2017-05-11	$12.39	$12.40	$12.36	$12.37	$9.93	19,649
2017-05-10	$12.40	$12.43	$12.33	$12.39	$9.94	39,449
2017-05-09	$12.36	$12.44	$12.35	$12.36	$9.92	21,806
2017-05-08	$12.45	$12.49	$12.41	$12.41	$9.92	36,104
2017-05-05	$12.47	$12.51	$12.47	$12.48	$9.98	9,803
2017-05-04	$12.49	$12.49	$12.46	$12.48	$9.98	20,550
2017-05-03	$12.52	$12.55	$12.48	$12.48	$9.98	16,746
2017-05-02	$12.58	$12.58	$12.46	$12.52	$10.01	63,188
2017-05-01	$12.51	$12.59	$12.51	$12.58	$10.06	9,664
2017-04-28	$12.47	$12.56	$12.47	$12.55	$10.04	18,744
2017-04-27	$12.49	$12.55	$12.45	$12.45	$9.96	14,325
2017-04-26	$12.54	$12.54	$12.45	$12.54	$10.03	24,946
2017-04-25	$12.56	$12.56	$12.42	$12.54	$10.03	18,068
2017-04-24	$12.63	$12.63	$12.54	$12.55	$10.04	16,153
2017-04-21	$12.65	$12.65	$12.56	$12.65	$10.12	13,786
2017-04-20	$12.62	$12.62	$12.54	$12.60	$10.08	21,066
2017-04-19	$12.59	$12.59	$12.55	$12.59	$10.07	8,469
2017-04-18	$12.57	$12.59	$12.54	$12.59	$10.07	13,260
2017-04-17	$12.57	$12.57	$12.50	$12.53	$10.02	10,749
2017-04-13	$12.53	$12.57	$12.51	$12.55	$10.03	25,036
2017-04-12	$12.42	$12.52	$12.42	$12.52	$10.01	21,915
2017-04-11	$12.45	$12.50	$12.42	$12.42	$9.93	46,034
2017-04-10	$12.41	$12.53	$12.41	$12.52	$9.98	20,119
2017-04-07	$12.33	$12.40	$12.33	$12.40	$9.88	34,442
2017-04-06	$12.31	$12.34	$12.26	$12.34	$9.83	54,530
2017-04-05	$12.26	$12.30	$12.24	$12.30	$9.80	23,349
2017-04-04	$12.27	$12.30	$12.24	$12.27	$9.78	20,722
2017-04-03	$12.25	$12.31	$12.23	$12.30	$9.80	27,397
2017-03-31	$12.23	$12.30	$12.21	$12.26	$9.77	16,028
2017-03-30	$12.29	$12.30	$12.23	$12.25	$9.76	28,375
2017-03-29	$12.28	$12.35	$12.25	$12.28	$9.79	28,935
2017-03-28	$12.35	$12.37	$12.28	$12.28	$9.79	23,045
2017-03-27	$12.29	$12.37	$12.29	$12.37	$9.86	25,946
2017-03-24	$12.31	$12.32	$12.25	$12.25	$9.76	9,042
2017-03-23	$12.30	$12.31	$12.25	$12.31	$9.81	20,413
2017-03-22	$12.25	$12.31	$12.23	$12.31	$9.81	14,496
2017-03-21	$12.23	$12.26	$12.21	$12.25	$9.76	8,952
2017-03-20	$12.20	$12.26	$12.17	$12.22	$9.74	35,447
2017-03-17	$12.18	$12.23	$12.13	$12.23	$9.75	12,881
2017-03-16	$12.17	$12.19	$12.12	$12.17	$9.70	19,025
2017-03-15	$12.12	$12.25	$12.08	$12.16	$9.69	59,406
2017-03-14	$12.14	$12.18	$12.14	$12.16	$9.69	8,296
2017-03-13	$12.19	$12.20	$12.12	$12.16	$9.69	14,814
2017-03-10	$12.19	$12.19	$12.01	$12.19	$9.71	53,446
2017-03-09	$12.32	$12.34	$12.13	$12.14	$9.67	19,877
2017-03-08	$12.38	$12.39	$12.35	$12.39	$9.84	19,187
2017-03-07	$12.48	$12.48	$12.34	$12.42	$9.86	18,519
2017-03-06	$12.50	$12.50	$12.41	$12.49	$9.92	9,118
2017-03-03	$12.48	$12.49	$12.40	$12.48	$9.91	16,275
2017-03-02	$12.47	$12.48	$12.38	$12.48	$9.91	18,874
2017-03-01	$12.44	$12.48	$12.36	$12.46	$9.89	46,248
2017-02-28	$12.39	$12.47	$12.39	$12.47	$9.90	16,884
2017-02-27	$12.40	$12.44	$12.36	$12.36	$9.81	69,693
2017-02-24	$12.41	$12.48	$12.41	$12.41	$9.85	26,506
2017-02-23	$12.39	$12.44	$12.37	$12.39	$9.84	38,645
2017-02-22	$12.36	$12.42	$12.34	$12.42	$9.86	49,521
2017-02-21	$12.37	$12.44	$12.35	$12.35	$9.81	26,202
2017-02-17	$12.41	$12.42	$12.37	$12.39	$9.84	16,175
2017-02-16	$12.40	$12.42	$12.35	$12.41	$9.85	11,550
2017-02-15	$12.40	$12.44	$12.35	$12.36	$9.81	15,593
2017-02-14	$12.54	$12.54	$12.42	$12.42	$9.86	12,891
2017-02-13	$12.58	$12.58	$12.51	$12.51	$9.93	6,533
2017-02-10	$12.59	$12.59	$12.55	$12.59	$10.00	6,730
2017-02-09	$12.59	$12.65	$12.47	$12.58	$9.99	58,182
2017-02-08	$12.60	$12.67	$12.60	$12.67	$10.03	12,445
2017-02-07	$12.55	$12.62	$12.52	$12.61	$9.98	22,294
2017-02-06	$12.48	$12.55	$12.46	$12.55	$9.93	25,555
2017-02-03	$12.45	$12.51	$12.42	$12.44	$9.84	34,062
2017-02-02	$12.41	$12.46	$12.39	$12.41	$9.82	29,104
2017-02-01	$12.44	$12.47	$12.40	$12.42	$9.83	17,126
2017-01-31	$12.40	$12.46	$12.40	$12.44	$9.84	19,008
2017-01-30	$12.39	$12.47	$12.37	$12.42	$9.83	36,808
2017-01-27	$12.38	$12.43	$12.38	$12.42	$9.83	21,899
2017-01-26	$12.40	$12.43	$12.37	$12.41	$9.82	7,451
2017-01-25	$12.42	$12.45	$12.35	$12.38	$9.80	34,813
2017-01-24	$12.39	$12.43	$12.39	$12.43	$9.83	9,597
2017-01-23	$12.38	$12.44	$12.34	$12.44	$9.84	19,333
2017-01-20	$12.28	$12.34	$12.28	$12.33	$9.76	35,107
2017-01-19	$12.45	$12.48	$12.35	$12.35	$9.77	24,843
2017-01-18	$12.56	$12.56	$12.47	$12.47	$9.87	19,625
2017-01-17	$12.56	$12.63	$12.50	$12.57	$9.95	16,942
2017-01-13	$12.53	$12.58	$12.49	$12.54	$9.92	26,500
2017-01-12	$12.53	$12.60	$12.51	$12.53	$9.92	19,856
2017-01-11	$12.41	$12.53	$12.41	$12.53	$9.91	71,857
2017-01-10	$12.44	$12.51	$12.44	$12.47	$9.83	17,372
2017-01-09	$12.38	$12.48	$12.38	$12.48	$9.84	33,323
2017-01-06	$12.40	$12.43	$12.36	$12.37	$9.75	58,381
2017-01-05	$12.39	$12.46	$12.39	$12.42	$9.79	35,058
2017-01-04	$12.33	$12.42	$12.24	$12.39	$9.77	56,621
2017-01-03	$12.33	$12.37	$12.30	$12.32	$9.71	24,097
2016-12-30	$12.22	$12.31	$12.22	$12.30	$9.70	37,448
2016-12-29	$12.21	$12.31	$12.21	$12.29	$9.69	31,987
2016-12-28	$12.17	$12.30	$12.17	$12.25	$9.66	38,026
2016-12-27	$12.07	$12.28	$12.07	$12.26	$9.67	46,084
2016-12-23	$12.27	$12.32	$12.23	$12.23	$9.64	50,648
2016-12-22	$12.32	$12.32	$12.26	$12.32	$9.71	29,905
2016-12-21	$12.21	$12.29	$12.21	$12.25	$9.66	31,535
2016-12-20	$12.24	$12.27	$12.21	$12.26	$9.67	42,264
2016-12-19	$12.15	$12.33	$12.15	$12.33	$9.72	75,746
2016-12-16	$12.11	$12.25	$12.11	$12.17	$9.60	29,367
2016-12-15	$12.15	$12.22	$12.14	$12.15	$9.58	65,656
2016-12-14	$12.23	$12.32	$12.22	$12.25	$9.66	44,314
2016-12-13	$12.15	$12.24	$12.13	$12.23	$9.64	45,781
2016-12-12	$12.14	$12.21	$12.12	$12.18	$9.60	44,728
2016-12-09	$12.25	$12.30	$12.17	$12.23	$9.64	47,341
2016-12-08	$12.24	$12.27	$12.11	$12.24	$9.65	67,038
2016-12-07	$12.17	$12.39	$12.17	$12.34	$9.70	68,476
2016-12-06	$12.08	$12.23	$12.08	$12.21	$9.59	41,677
2016-12-05	$12.01	$12.14	$12.00	$12.14	$9.54	25,381
2016-12-02	$11.93	$12.10	$11.93	$12.10	$9.51	28,643
2016-12-01	$12.23	$12.24	$12.02	$12.09	$9.50	50,627
2016-11-30	$12.30	$12.30	$12.19	$12.26	$9.63	23,588
2016-11-29	$12.37	$12.38	$12.30	$12.35	$9.70	34,507
2016-11-28	$12.26	$12.37	$12.26	$12.37	$9.72	15,048
2016-11-25	$12.13	$12.26	$12.09	$12.25	$9.62	51,820
2016-11-23	$12.38	$12.38	$12.31	$12.34	$9.70	45,733
2016-11-22	$12.33	$12.56	$12.32	$12.49	$9.81	45,141
2016-11-21	$12.31	$12.49	$12.28	$12.38	$9.73	46,696
2016-11-18	$12.34	$12.44	$12.22	$12.22	$9.60	26,695
2016-11-17	$12.33	$12.50	$12.33	$12.38	$9.73	47,671
2016-11-16	$12.48	$12.61	$12.45	$12.47	$9.80	29,114
2016-11-15	$12.25	$12.46	$12.25	$12.39	$9.73	27,792
2016-11-14	$12.47	$12.51	$11.80	$12.25	$9.63	126,324
2016-11-11	$12.48	$12.65	$12.48	$12.51	$9.83	27,887
2016-11-10	$13.04	$13.05	$12.48	$12.53	$9.84	59,809
2016-11-09	$13.11	$13.12	$13.00	$13.05	$10.25	20,400
2016-11-08	$13.22	$13.23	$13.13	$13.16	$10.31	13,022
2016-11-07	$13.16	$13.24	$13.09	$13.18	$10.32	19,393
2016-11-04	$13.12	$13.17	$13.10	$13.12	$10.27	15,315
2016-11-03	$13.12	$13.13	$13.07	$13.13	$10.28	6,031
2016-11-02	$13.13	$13.13	$13.07	$13.07	$10.23	6,714
2016-11-01	$13.01	$13.08	$12.95	$13.05	$10.22	12,630
2016-10-31	$13.00	$13.15	$13.00	$13.07	$10.23	16,437
2016-10-28	$13.05	$13.25	$12.99	$12.99	$10.17	39,017
2016-10-27	$13.29	$13.33	$13.18	$13.18	$10.32	9,752
2016-10-26	$13.52	$13.52	$13.39	$13.39	$10.49	4,403
2016-10-25	$13.50	$13.55	$13.47	$13.53	$10.59	10,102
2016-10-24	$13.59	$13.59	$13.49	$13.52	$10.59	9,907
2016-10-21	$13.49	$13.51	$13.44	$13.50	$10.57	5,920
2016-10-20	$13.58	$13.58	$13.39	$13.44	$10.52	10,932
2016-10-19	$13.12	$13.47	$13.12	$13.41	$10.50	35,115
2016-10-18	$12.99	$13.12	$12.95	$13.11	$10.27	24,751
2016-10-17	$13.14	$13.19	$12.88	$12.90	$10.10	23,119
2016-10-14	$13.30	$13.30	$13.13	$13.17	$10.31	14,795
2016-10-13	$13.50	$13.50	$13.27	$13.30	$10.41	32,119
2016-10-12	$13.53	$13.62	$13.43	$13.43	$10.52	13,750
2016-10-11	$13.52	$13.65	$13.49	$13.57	$10.63	26,931
2016-10-10	$13.60	$13.66	$13.52	$13.62	$10.63	20,964
2016-10-07	$13.64	$13.64	$13.52	$13.62	$10.63	8,424
2016-10-06	$13.60	$13.66	$13.53	$13.63	$10.64	25,441
2016-10-05	$13.79	$13.79	$13.65	$13.68	$10.68	27,884
2016-10-04	$13.83	$13.83	$13.70	$13.73	$10.72	19,496
2016-10-03	$13.83	$13.88	$13.79	$13.79	$10.76	16,451
2016-09-30	$13.88	$13.89	$13.82	$13.82	$10.79	21,536
2016-09-29	$13.98	$14.00	$13.85	$13.85	$10.81	25,133
2016-09-28	$13.96	$14.01	$13.90	$14.00	$10.93	20,513
2016-09-27	$13.96	$14.00	$13.92	$13.97	$10.90	25,657
2016-09-26	$13.93	$13.95	$13.79	$13.93	$10.87	19,994
2016-09-23	$13.98	$13.98	$13.87	$13.89	$10.84	35,135
2016-09-22	$13.98	$13.98	$13.88	$13.95	$10.89	43,159
2016-09-21	$13.93	$13.95	$13.83	$13.87	$10.83	16,925
2016-09-20	$13.96	$13.98	$13.80	$13.84	$10.80	31,067
2016-09-19	$13.97	$13.97	$13.89	$13.91	$10.86	21,455
2016-09-16	$13.95	$13.97	$13.83	$13.93	$10.87	16,306
2016-09-15	$13.87	$13.96	$13.83	$13.88	$10.83	24,312
2016-09-14	$13.97	$13.99	$13.87	$13.87	$10.83	10,554
2016-09-13	$13.95	$14.02	$13.91	$13.91	$10.86	12,703
2016-09-12	$14.09	$14.13	$13.82	$13.91	$10.86	21,747
2016-09-09	$14.32	$14.34	$14.01	$14.01	$10.94	24,118
2016-09-08	$14.39	$14.43	$14.32	$14.32	$11.18	22,018
2016-09-07	$14.50	$14.50	$14.38	$14.41	$11.21	23,161
2016-09-06	$14.46	$14.48	$14.43	$14.48	$11.27	26,194
2016-09-02	$14.42	$14.50	$14.32	$14.45	$11.24	28,501
2016-09-01	$14.16	$14.48	$14.16	$14.33	$11.15	43,654
2016-08-31	$14.11	$14.23	$14.09	$14.17	$11.03	40,537
2016-08-30	$14.09	$14.10	$14.04	$14.07	$10.95	24,477
2016-08-29	$14.04	$14.12	$14.00	$14.05	$10.93	23,198
2016-08-26	$14.09	$14.12	$14.03	$14.08	$10.96	14,682
2016-08-25	$14.11	$14.15	$14.08	$14.14	$11.00	17,033
2016-08-24	$14.15	$14.17	$14.08	$14.16	$11.02	17,185
2016-08-23	$14.22	$14.22	$14.15	$14.15	$11.01	19,852
2016-08-22	$14.17	$14.19	$14.15	$14.19	$11.04	12,967
2016-08-19	$14.20	$14.20	$14.07	$14.09	$10.96	15,792
2016-08-18	$14.17	$14.20	$14.11	$14.14	$11.00	24,395
2016-08-17	$14.05	$14.10	$14.03	$14.10	$10.97	9,055
2016-08-16	$14.10	$14.10	$14.01	$14.01	$10.90	12,229
2016-08-15	$14.16	$14.16	$14.07	$14.16	$11.02	19,534
2016-08-12	$14.08	$14.09	$14.05	$14.09	$10.96	7,547
2016-08-11	$14.12	$14.12	$14.05	$14.05	$10.93	8,765
2016-08-10	$14.15	$14.15	$14.05	$14.07	$10.95	14,236
2016-08-09	$14.17	$14.17	$14.06	$14.07	$10.95	17,040
2016-08-08	$14.15	$14.15	$14.11	$14.11	$10.94	9,193
2016-08-05	$14.13	$14.19	$14.11	$14.11	$10.94	11,186
2016-08-04	$14.22	$14.22	$14.14	$14.15	$10.97	15,994
2016-08-03	$14.05	$14.16	$14.05	$14.15	$10.97	9,932
2016-08-02	$14.16	$14.19	$13.99	$14.08	$10.92	36,360
2016-08-01	$14.18	$14.18	$14.11	$14.16	$10.98	21,478
2016-07-29	$14.11	$14.19	$14.11	$14.14	$10.97	17,055
2016-07-28	$14.17	$14.18	$14.06	$14.14	$10.97	17,546
2016-07-27	$14.12	$14.15	$14.04	$14.10	$10.94	28,458
2016-07-26	$14.17	$14.17	$14.04	$14.04	$10.89	11,792
2016-07-25	$14.13	$14.14	$14.09	$14.09	$10.93	14,634
2016-07-22	$14.13	$14.13	$14.07	$14.07	$10.91	10,377
2016-07-21	$14.14	$14.14	$14.07	$14.10	$10.94	26,018
2016-07-20	$14.08	$14.08	$14.01	$14.01	$10.87	9,245
2016-07-19	$14.02	$14.05	$13.95	$14.02	$10.87	14,554
2016-07-18	$13.87	$13.98	$13.83	$13.92	$10.80	18,184
2016-07-15	$13.80	$13.90	$13.80	$13.83	$10.73	25,174
2016-07-14	$13.90	$13.96	$13.75	$13.75	$10.66	32,011
2016-07-13	$14.04	$14.12	$13.94	$13.94	$10.81	38,711
2016-07-12	$14.23	$14.26	$14.04	$14.05	$10.90	51,836
2016-07-11	$14.27	$14.27	$14.15	$14.19	$11.01	20,957
2016-07-08	$14.17	$14.20	$14.15	$14.19	$11.01	15,846
2016-07-07	$14.25	$14.25	$14.17	$14.22	$11.03	20,921
2016-07-06	$14.29	$14.29	$14.16	$14.22	$10.99	36,507
2016-07-05	$14.21	$14.25	$14.17	$14.20	$10.98	15,240
2016-07-01	$14.18	$14.25	$14.15	$14.18	$10.96	27,918
2016-06-30	$14.25	$14.29	$14.15	$14.15	$10.94	33,329
2016-06-29	$14.19	$14.24	$14.18	$14.20	$10.98	18,910
2016-06-28	$14.25	$14.28	$14.19	$14.19	$10.97	25,428
2016-06-27	$14.20	$14.26	$14.11	$14.21	$10.99	9,459
2016-06-24	$14.16	$14.16	$14.06	$14.16	$10.95	27,518
2016-06-23	$14.18	$14.18	$14.10	$14.11	$10.91	13,328
2016-06-22	$14.23	$14.23	$14.16	$14.16	$10.95	11,037
2016-06-21	$14.21	$14.25	$14.14	$14.15	$10.94	31,677
2016-06-20	$14.18	$14.21	$14.12	$14.17	$10.95	24,583
2016-06-17	$14.18	$14.19	$14.12	$14.19	$10.97	17,568
2016-06-16	$14.16	$14.16	$14.04	$14.13	$10.92	20,325
2016-06-15	$14.13	$14.13	$14.05	$14.11	$10.91	25,907
2016-06-14	$14.04	$14.08	$14.01	$14.05	$10.86	14,627
2016-06-13	$13.96	$14.06	$13.95	$13.97	$10.80	15,175
2016-06-10	$14.00	$14.05	$13.93	$14.00	$10.82	23,341
2016-06-09	$13.96	$13.99	$13.90	$13.93	$10.77	20,445
2016-06-08	$14.01	$14.01	$13.92	$13.98	$10.77	30,728
2016-06-07	$14.03	$14.03	$13.90	$13.91	$10.72	32,413
2016-06-06	$13.90	$13.94	$13.80	$13.92	$10.73	18,134
2016-06-03	$14.06	$14.06	$13.88	$13.89	$10.70	14,625
2016-06-02	$13.90	$13.97	$13.85	$13.95	$10.75	23,764
2016-06-01	$13.84	$13.89	$13.80	$13.86	$10.68	18,082
2016-05-31	$13.87	$13.96	$13.66	$13.81	$10.64	61,778
2016-05-27	$14.07	$14.09	$14.00	$14.08	$10.85	11,146
2016-05-26	$14.09	$14.09	$14.05	$14.07	$10.84	6,309
2016-05-25	$14.10	$14.11	$14.04	$14.09	$10.86	15,118
2016-05-24	$14.10	$14.10	$14.02	$14.06	$10.83	17,457
2016-05-23	$13.96	$14.05	$13.96	$14.00	$10.79	9,489
2016-05-20	$13.91	$13.96	$13.88	$13.95	$10.75	14,594
2016-05-19	$14.14	$14.14	$13.80	$13.88	$10.70	29,876
2016-05-18	$14.25	$14.26	$14.08	$14.11	$10.87	19,484
2016-05-17	$14.24	$14.30	$14.20	$14.23	$10.96	12,590
2016-05-16	$14.22	$14.29	$14.11	$14.24	$10.97	25,152
2016-05-13	$14.18	$14.21	$14.15	$14.19	$10.93	8,035
2016-05-12	$14.22	$14.24	$14.07	$14.15	$10.90	20,295
2016-05-11	$14.20	$14.28	$14.19	$14.24	$10.97	18,196
2016-05-10	$14.24	$14.24	$14.10	$14.16	$10.91	12,155
2016-05-09	$14.17	$14.25	$14.14	$14.25	$10.94	28,334
2016-05-06	$14.14	$14.14	$14.01	$14.12	$10.84	17,121
2016-05-05	$14.09	$14.11	$14.05	$14.10	$10.83	9,483
2016-05-04	$14.13	$14.13	$14.05	$14.06	$10.80	10,565
2016-05-03	$14.10	$14.13	$14.04	$14.05	$10.79	14,050
2016-05-02	$14.10	$14.10	$14.04	$14.07	$10.80	15,108
2016-04-29	$14.05	$14.11	$14.00	$14.07	$10.81	19,368
2016-04-28	$14.00	$14.03	$14.00	$14.01	$10.76	13,560
2016-04-27	$14.00	$14.00	$13.87	$14.00	$10.75	39,781
2016-04-26	$13.87	$14.01	$13.87	$13.99	$10.74	22,285
2016-04-25	$13.97	$13.98	$13.94	$13.98	$10.73	5,560
2016-04-22	$13.97	$13.98	$13.90	$13.94	$10.70	13,978
2016-04-21	$13.99	$14.00	$13.92	$13.92	$10.69	28,452
2016-04-20	$13.99	$14.00	$13.91	$13.94	$10.70	29,248
2016-04-19	$14.25	$14.26	$13.89	$13.96	$10.72	56,065
2016-04-18	$14.18	$14.26	$14.07	$14.22	$10.92	23,585
2016-04-15	$14.19	$14.19	$14.04	$14.13	$10.85	28,617
2016-04-14	$14.10	$14.14	$14.02	$14.10	$10.83	27,295
2016-04-13	$14.38	$14.38	$13.91	$14.10	$10.83	42,144
2016-04-12	$14.37	$14.37	$14.15	$14.29	$10.97	12,133
2016-04-11	$14.33	$14.45	$14.26	$14.27	$10.96	25,771
2016-04-08	$14.44	$14.44	$14.23	$14.25	$10.94	23,001
2016-04-07	$14.82	$14.82	$14.18	$14.30	$10.98	42,642
2016-04-06	$14.75	$14.84	$14.64	$14.82	$11.34	23,899
2016-04-05	$14.62	$14.70	$14.54	$14.66	$11.22	14,824
2016-04-04	$14.51	$14.62	$14.49	$14.49	$11.09	14,815
2016-04-01	$14.56	$14.70	$14.40	$14.46	$11.06	9,995
2016-03-31	$14.44	$14.65	$14.22	$14.45	$11.06	8,753
2016-03-30	$14.25	$14.37	$14.22	$14.37	$10.99	12,463
2016-03-29	$14.18	$14.21	$14.17	$14.17	$10.84	3,684
2016-03-28	$14.24	$14.25	$14.12	$14.17	$10.84	7,356
2016-03-24	$14.27	$14.29	$14.18	$14.18	$10.85	9,795
2016-03-23	$14.23	$14.26	$14.13	$14.25	$10.90	14,936
2016-03-22	$14.00	$14.21	$13.99	$14.19	$10.86	15,485
2016-03-21	$14.01	$14.10	$14.00	$14.00	$10.71	8,606
2016-03-18	$14.04	$14.10	$13.88	$14.01	$10.72	20,881
2016-03-17	$14.09	$14.10	$14.00	$14.01	$10.72	17,386
2016-03-16	$14.12	$14.12	$13.97	$14.08	$10.77	10,863
2016-03-15	$14.19	$14.19	$14.05	$14.05	$10.75	9,760
2016-03-14	$14.08	$14.13	$14.06	$14.13	$10.81	21,642
2016-03-11	$14.33	$14.34	$14.11	$14.11	$10.80	21,004
2016-03-10	$14.32	$14.35	$14.22	$14.22	$10.88	9,291
2016-03-09	$14.26	$14.32	$14.23	$14.29	$10.93	18,634
2016-03-08	$14.46	$14.49	$14.30	$14.35	$10.93	36,162
2016-03-07	$14.53	$14.53	$14.33	$14.35	$10.93	30,402
2016-03-04	$14.45	$14.51	$14.39	$14.47	$11.03	27,101
2016-03-03	$14.45	$14.50	$14.32	$14.50	$11.05	33,354
2016-03-02	$14.49	$14.49	$14.26	$14.41	$10.98	15,227
2016-03-01	$14.38	$14.78	$14.32	$14.48	$11.03	57,582
2016-02-29	$14.19	$14.35	$14.19	$14.27	$10.87	8,389
2016-02-26	$14.29	$14.35	$14.09	$14.18	$10.80	18,752
2016-02-25	$14.29	$14.35	$14.21	$14.22	$10.84	18,427
2016-02-24	$14.09	$14.21	$14.05	$14.20	$10.82	15,974
2016-02-23	$13.78	$14.03	$13.77	$13.98	$10.65	25,657
2016-02-22	$13.84	$13.91	$13.67	$13.67	$10.42	14,162
2016-02-19	$13.75	$13.90	$13.68	$13.80	$10.52	19,187
2016-02-18	$13.78	$13.78	$13.70	$13.75	$10.48	18,052
2016-02-17	$13.62	$13.84	$13.62	$13.73	$10.46	19,521
2016-02-16	$13.86	$13.86	$13.64	$13.69	$10.43	13,926
2016-02-12	$14.02	$14.06	$13.74	$13.77	$10.49	28,417
2016-02-11	$13.96	$14.02	$13.82	$13.93	$10.61	17,987
2016-02-10	$13.90	$14.07	$13.87	$13.96	$10.64	16,367
2016-02-09	$13.92	$14.20	$13.76	$13.80	$10.52	71,881
2016-02-08	$13.67	$13.95	$13.67	$13.88	$10.53	30,980
2016-02-05	$13.69	$13.91	$13.64	$13.73	$10.42	38,041
2016-02-04	$13.67	$13.70	$13.58	$13.62	$10.33	19,858
2016-02-03	$13.59	$13.70	$13.50	$13.62	$10.33	24,676
2016-02-02	$13.43	$13.91	$13.43	$13.53	$10.27	45,082
2016-02-01	$13.38	$13.45	$13.35	$13.43	$10.19	16,766
2016-01-29	$13.38	$13.43	$13.35	$13.41	$10.17	14,318
2016-01-28	$13.30	$13.35	$13.29	$13.35	$10.13	14,729
2016-01-27	$13.34	$13.40	$13.24	$13.24	$10.05	25,828
2016-01-26	$13.38	$13.43	$13.24	$13.40	$10.17	27,915
2016-01-25	$13.37	$13.39	$13.34	$13.38	$10.15	13,948
2016-01-22	$13.37	$13.38	$13.33	$13.33	$10.11	9,436
2016-01-21	$13.31	$13.40	$13.21	$13.32	$10.11	38,360
2016-01-20	$13.30	$13.34	$13.18	$13.24	$10.05	14,093
2016-01-19	$13.34	$13.41	$13.27	$13.27	$10.07	30,440
2016-01-15	$13.34	$13.38	$13.27	$13.27	$10.07	14,615
2016-01-14	$13.30	$13.31	$13.22	$13.30	$10.09	30,466
2016-01-13	$13.37	$13.37	$13.21	$13.21	$10.02	13,105
2016-01-12	$13.35	$13.37	$13.26	$13.33	$10.11	8,740
2016-01-11	$13.45	$13.45	$13.36	$13.36	$10.09	16,123
2016-01-08	$13.45	$13.49	$13.40	$13.40	$10.12	15,846
2016-01-07	$13.48	$13.50	$13.37	$13.38	$10.11	15,652
2016-01-06	$13.47	$13.48	$13.35	$13.41	$10.13	17,431
2016-01-05	$13.34	$13.40	$13.30	$13.36	$10.09	13,500
2016-01-04	$13.40	$13.41	$13.25	$13.29	$10.04	16,154
2015-12-31	$13.41	$13.44	$13.33	$13.33	$10.07	17,670
2015-12-30	$13.29	$13.47	$13.29	$13.41	$10.13	28,979
2015-12-29	$13.41	$13.41	$13.28	$13.29	$10.04	11,865
2015-12-28	$13.32	$13.54	$13.32	$13.41	$10.13	17,136
2015-12-24	$13.31	$13.32	$13.31	$13.32	$10.06	5,039
2015-12-23	$13.25	$13.33	$13.25	$13.30	$10.05	16,380
2015-12-22	$13.17	$13.23	$13.17	$13.23	$9.99	18,449
2015-12-21	$13.12	$13.19	$13.09	$13.17	$9.95	18,749
2015-12-18	$13.21	$13.22	$13.03	$13.03	$9.84	23,511
2015-12-17	$13.01	$13.18	$13.01	$13.12	$9.91	17,513
2015-12-16	$12.92	$13.17	$12.79	$13.07	$9.87	41,962
2015-12-15	$12.75	$12.90	$12.75	$12.85	$9.71	23,679
2015-12-14	$12.90	$12.91	$12.75	$12.81	$9.68	20,305
2015-12-11	$12.90	$13.31	$12.85	$12.86	$9.71	53,474
2015-12-10	$12.81	$12.88	$12.62	$12.82	$9.68	25,216
2015-12-09	$12.89	$12.91	$12.81	$12.82	$9.68	21,589
2015-12-08	$12.83	$12.97	$12.80	$12.96	$9.75	37,130
2015-12-07	$12.85	$12.95	$12.85	$12.93	$9.72	11,801
2015-12-04	$12.91	$13.00	$12.80	$12.81	$9.63	30,880
2015-12-03	$13.06	$13.06	$12.81	$12.83	$9.65	23,340
2015-12-02	$13.00	$13.07	$12.95	$13.06	$9.82	13,096
2015-12-01	$13.05	$13.10	$12.92	$12.92	$9.72	26,494
2015-11-30	$13.04	$13.04	$12.89	$12.90	$9.70	25,069
2015-11-27	$13.05	$13.07	$12.96	$12.96	$9.75	4,765
2015-11-25	$13.06	$13.06	$12.98	$13.00	$9.78	8,981
2015-11-24	$12.99	$13.04	$12.89	$13.04	$9.81	24,163
2015-11-23	$12.97	$13.08	$12.92	$12.99	$9.77	21,932
2015-11-20	$13.00	$13.09	$12.93	$12.93	$9.72	18,426
2015-11-19	$13.03	$13.09	$12.98	$12.98	$9.76	15,374
2015-11-18	$13.14	$13.14	$12.97	$12.97	$9.75	16,050
2015-11-17	$13.20	$13.20	$13.05	$13.08	$9.84	9,492
2015-11-16	$13.17	$13.19	$13.14	$13.19	$9.92	9,283
2015-11-13	$13.20	$13.20	$13.02	$13.11	$9.86	8,594
2015-11-12	$13.16	$13.20	$13.14	$13.16	$9.90	3,645
2015-11-11	$13.03	$13.14	$13.03	$13.11	$9.86	7,138
2015-11-10	$12.98	$13.01	$12.88	$13.00	$9.78	11,733
2015-11-09	$13.22	$13.22	$12.94	$13.05	$9.77	24,198
2015-11-06	$13.42	$13.42	$13.19	$13.20	$9.88	14,194
2015-11-05	$13.53	$13.53	$13.39	$13.39	$10.02	6,671
2015-11-04	$13.55	$13.55	$13.44	$13.47	$10.08	15,668
2015-11-03	$13.47	$13.49	$13.41	$13.49	$10.10	12,957
2015-11-02	$13.38	$13.40	$13.34	$13.39	$10.02	12,059
2015-10-30	$13.40	$13.42	$13.25	$13.26	$9.93	17,398
2015-10-29	$13.37	$13.39	$13.30	$13.35	$9.99	20,399
2015-10-28	$13.24	$13.36	$13.21	$13.33	$9.98	22,649
2015-10-27	$13.20	$13.26	$13.17	$13.18	$9.87	7,026
2015-10-26	$13.07	$13.27	$13.07	$13.17	$9.86	13,603
2015-10-23	$13.26	$13.31	$12.98	$12.99	$9.72	12,416
2015-10-22	$13.04	$13.33	$13.02	$13.16	$9.85	27,109
2015-10-21	$12.95	$13.14	$12.95	$12.99	$9.72	19,963
2015-10-20	$12.99	$13.03	$12.90	$12.94	$9.69	10,894
2015-10-19	$13.02	$13.13	$12.93	$12.93	$9.68	10,623
2015-10-16	$12.97	$13.01	$12.92	$12.97	$9.71	11,452
2015-10-15	$13.00	$13.02	$12.86	$12.95	$9.69	26,634
2015-10-14	$12.91	$12.99	$12.87	$12.98	$9.72	6,382
2015-10-13	$12.95	$12.98	$12.86	$12.86	$9.63	17,388
2015-10-12	$12.99	$12.99	$12.85	$12.97	$9.71	5,200
2015-10-09	$12.92	$12.94	$12.92	$12.93	$9.68	1,898
2015-10-08	$12.88	$12.94	$12.81	$12.90	$9.66	9,085
2015-10-07	$13.04	$13.14	$12.87	$12.88	$9.60	31,813
2015-10-06	$13.09	$13.18	$12.94	$12.96	$9.65	34,094
2015-10-05	$13.02	$13.06	$12.94	$13.02	$9.70	12,906
2015-10-02	$13.02	$13.04	$12.95	$13.03	$9.71	2,584
2015-10-01	$13.12	$13.17	$12.86	$12.93	$9.63	11,610
2015-09-30	$13.06	$13.16	$13.01	$13.12	$9.78	6,834
2015-09-29	$13.04	$13.05	$12.96	$13.00	$9.69	3,422
2015-09-28	$12.98	$13.04	$12.91	$13.00	$9.69	8,254
2015-09-25	$13.05	$13.09	$12.91	$12.91	$9.62	15,196
2015-09-24	$13.07	$13.10	$12.90	$12.93	$9.63	10,026
2015-09-23	$13.07	$13.15	$13.00	$13.00	$9.69	11,694
2015-09-22	$13.07	$13.08	$12.94	$13.00	$9.69	14,359
2015-09-21	$13.11	$13.11	$12.97	$12.97	$9.66	6,359
2015-09-18	$13.11	$13.20	$13.00	$13.04	$9.72	11,754
2015-09-17	$13.05	$13.05	$12.99	$13.01	$9.69	6,391
2015-09-16	$12.97	$13.05	$12.94	$13.00	$9.69	23,509
2015-09-15	$12.96	$12.97	$12.83	$12.90	$9.61	14,685
2015-09-14	$13.10	$13.11	$12.87	$12.87	$9.59	13,211
2015-09-11	$13.04	$13.05	$13.00	$13.03	$9.71	5,676
2015-09-10	$12.98	$13.10	$12.90	$12.99	$9.68	16,278
2015-09-09	$12.98	$13.07	$12.90	$12.94	$9.64	11,593
2015-09-08	$12.92	$13.08	$12.92	$12.98	$9.63	7,943