China Construction Bank Corp (CICHY) Stock

Data as of May 3, 2024

$12.11 ($-0.31) -2.50%

China Construction Bank Corp - Daily Information

Click for more stock information on China Construction Bank Corp.

Daily Information	Data
Date	May 3, 2024
Open	$12.29
Previous Close	$12.11
High	$12.29
Low	$12.08
Adjusted Open	$12.29
Previous Adjusted Close	$12.11
Adjusted High	$12.29
Adjusted Low	$12.08

About China Construction Bank Corp (CICHY)

No Description Available

Invest in China Construction Bank Corp (CICHY)

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.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for China Construction Bank Corp (CICHY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$12.29	$12.29	$12.08	$12.11	$12.11	53,979
2024-04-11	$12.42	$12.68	$12.34	$12.42	$12.42	89,618
2024-04-10	$12.50	$12.50	$12.35	$12.39	$12.39	37,892
2024-04-09	$12.48	$12.56	$12.46	$12.47	$12.47	44,420
2024-04-08	$12.21	$12.45	$12.21	$12.40	$12.40	367,771
2024-04-05	$12.23	$12.27	$12.19	$12.25	$12.25	88,759
2024-04-04	$12.30	$12.37	$12.23	$12.31	$12.31	137,579
2024-04-03	$12.35	$12.35	$12.25	$12.34	$12.34	135,243
2024-04-02	$12.24	$12.41	$12.11	$12.20	$12.20	46,366
2024-04-01	$12.42	$12.42	$12.10	$12.20	$12.20	46,366
2024-03-28	$12.30	$12.30	$12.01	$12.03	$12.03	44,638
2024-03-27	$12.35	$12.56	$12.20	$12.30	$12.30	86,675
2024-03-26	$12.40	$12.40	$12.35	$12.40	$12.40	113,066
2024-03-25	$12.17	$12.22	$12.16	$12.19	$12.19	120,293
2024-03-22	$12.26	$12.29	$12.19	$12.19	$12.19	200,169
2024-03-21	$12.30	$12.35	$12.28	$12.35	$12.35	85,702
2024-03-20	$12.39	$12.39	$12.01	$12.10	$12.10	57,739
2024-03-19	$12.10	$12.11	$12.06	$12.10	$12.10	75,959
2024-03-18	$12.18	$12.18	$12.13	$12.14	$12.14	187,166
2024-03-15	$12.25	$12.25	$12.17	$12.18	$12.18	116,834
2024-03-14	$12.40	$12.40	$12.27	$12.27	$12.27	81,147
2024-03-13	$12.50	$12.55	$12.45	$12.53	$12.53	113,275
2024-03-12	$12.53	$12.61	$12.50	$12.53	$12.53	113,042
2024-03-11	$12.45	$12.50	$12.41	$12.43	$12.43	53,516
2024-03-08	$12.40	$12.49	$12.39	$12.42	$12.42	97,792
2024-03-07	$12.69	$12.69	$12.28	$12.30	$12.30	58,610
2024-03-06	$12.40	$12.40	$12.34	$12.40	$12.40	149,317
2024-03-05	$12.25	$12.31	$12.20	$12.21	$12.21	147,985
2024-03-04	$12.32	$12.38	$12.27	$12.30	$12.30	77,311
2024-03-01	$12.40	$12.51	$12.40	$12.51	$12.51	101,253
2024-02-29	$12.81	$12.81	$12.32	$12.34	$12.34	172,279
2024-02-28	$12.45	$12.45	$12.31	$12.33	$12.33	36,257
2024-02-27	$12.60	$12.63	$12.54	$12.58	$12.58	96,974
2024-02-26	$12.68	$12.68	$12.43	$12.49	$12.49	103,230
2024-02-23	$12.60	$12.74	$12.60	$12.68	$12.68	160,200
2024-02-22	$12.50	$12.65	$12.50	$12.58	$12.58	207,030
2024-02-21	$12.42	$12.45	$12.38	$12.40	$12.40	86,673
2024-02-20	$11.81	$12.32	$11.81	$12.20	$12.20	109,859
2024-02-16	$11.99	$12.06	$11.99	$12.06	$12.06	50,836
2024-02-15	$12.00	$12.04	$11.96	$12.04	$12.04	144,082
2024-02-14	$11.95	$11.98	$11.90	$11.98	$11.98	98,776
2024-02-13	$11.90	$11.91	$11.70	$11.83	$11.83	90,306
2024-02-12	$11.60	$12.10	$11.60	$11.93	$11.93	77,594
2024-02-09	$11.62	$11.84	$11.62	$11.79	$11.79	104,476
2024-02-08	$11.83	$11.83	$11.75	$11.76	$11.76	144,251
2024-02-07	$12.00	$12.06	$11.99	$12.04	$12.04	56,814
2024-02-06	$12.00	$12.22	$12.00	$12.22	$12.22	154,249
2024-02-05	$11.72	$11.85	$11.72	$11.85	$11.85	261,483
2024-02-02	$11.75	$11.75	$11.62	$11.66	$11.66	177,954
2024-02-01	$11.81	$11.84	$11.76	$11.84	$11.84	110,398
2024-01-31	$11.84	$11.93	$11.84	$11.86	$11.86	126,383
2024-01-30	$11.90	$11.90	$11.77	$11.84	$11.84	70,295
2024-01-29	$12.05	$12.05	$11.83	$11.90	$11.90	84,697
2024-01-26	$11.90	$11.95	$11.86	$11.94	$11.94	80,155
2024-01-25	$11.87	$11.91	$11.81	$11.82	$11.82	112,055
2024-01-24	$11.80	$11.88	$11.79	$11.81	$11.81	227,570
2024-01-23	$11.36	$11.41	$11.31	$11.35	$11.35	177,669
2024-01-22	$11.16	$11.16	$11.06	$11.11	$11.11	141,148
2024-01-19	$11.07	$11.33	$11.07	$11.31	$11.31	116,076
2024-01-18	$11.27	$11.27	$11.07	$11.15	$11.15	141,744
2024-01-17	$11.01	$11.14	$11.01	$11.05	$11.05	165,066
2024-01-16	$11.30	$11.45	$11.26	$11.26	$11.26	143,287
2024-01-12	$11.45	$11.64	$11.45	$11.59	$11.59	103,049
2024-01-11	$11.45	$11.57	$11.45	$11.54	$11.54	107,057
2024-01-10	$11.51	$11.54	$11.49	$11.52	$11.52	75,506
2024-01-09	$11.44	$11.50	$11.44	$11.46	$11.46	51,046
2024-01-08	$11.56	$11.56	$11.46	$11.53	$11.53	89,947
2024-01-05	$11.48	$11.72	$11.48	$11.67	$11.67	64,269
2024-01-04	$11.71	$11.71	$11.66	$11.68	$11.68	48,149
2024-01-03	$11.54	$11.69	$11.54	$11.69	$11.69	73,355
2024-01-02	$11.96	$11.96	$11.49	$11.54	$11.54	107,891
2023-12-29	$11.56	$11.89	$11.56	$11.87	$11.87	60,238
2023-12-28	$11.79	$11.84	$11.79	$11.82	$11.82	179,251
2023-12-27	$11.98	$11.98	$11.58	$11.64	$11.64	256,922
2023-12-26	$11.40	$11.98	$11.40	$11.59	$11.59	208,754
2023-12-22	$11.62	$11.73	$11.49	$11.55	$11.55	144,867
2023-12-21	$11.26	$11.58	$11.25	$11.54	$11.54	253,850
2023-12-20	$11.50	$11.50	$11.25	$11.25	$11.25	93,452
2023-12-19	$11.23	$11.61	$11.23	$11.54	$11.54	217,305
2023-12-18	$11.23	$11.51	$11.23	$11.51	$11.51	138,336
2023-12-15	$11.54	$11.60	$11.49	$11.50	$11.50	74,731
2023-12-14	$11.23	$11.57	$11.23	$11.57	$11.57	70,226
2023-12-13	$11.41	$11.47	$11.37	$11.47	$11.47	63,776
2023-12-12	$11.23	$11.50	$11.23	$11.50	$11.50	118,919
2023-12-11	$11.30	$11.38	$11.28	$11.34	$11.34	261,140
2023-12-08	$11.23	$11.32	$11.23	$11.28	$11.28	44,409
2023-12-07	$11.34	$11.38	$11.32	$11.36	$11.36	43,576
2023-12-06	$11.29	$11.34	$11.28	$11.28	$11.28	80,122
2023-12-05	$11.25	$11.29	$11.24	$11.26	$11.26	71,789
2023-12-04	$11.23	$11.44	$11.23	$11.39	$11.39	72,009
2023-12-01	$11.23	$11.41	$11.23	$11.41	$11.41	102,473
2023-11-30	$11.42	$11.55	$11.42	$11.52	$11.52	187,369
2023-11-29	$11.35	$11.60	$11.35	$11.37	$11.37	39,544
2023-11-28	$11.23	$11.63	$11.23	$11.60	$11.60	26,644
2023-11-27	$11.62	$11.64	$11.59	$11.63	$11.63	37,018
2023-11-24	$11.67	$11.71	$11.64	$11.68	$11.68	17,477
2023-11-22	$11.67	$11.72	$11.63	$11.67	$11.67	120,325
2023-11-21	$11.70	$11.70	$11.64	$11.64	$11.64	118,377
2023-11-20	$11.95	$11.95	$11.84	$11.84	$11.84	58,327
2023-11-17	$11.63	$11.63	$11.57	$11.63	$11.63	254,301
2023-11-16	$11.31	$11.86	$11.31	$11.64	$11.64	98,891
2023-11-15	$11.84	$11.96	$11.83	$11.86	$11.86	860,812
2023-11-14	$11.60	$11.80	$11.60	$11.79	$11.79	113,791
2023-11-13	$11.64	$11.64	$11.33	$11.45	$11.45	145,814
2023-11-10	$11.28	$11.29	$11.22	$11.29	$11.29	33,415
2023-11-09	$11.01	$11.40	$11.01	$11.28	$11.28	123,455
2023-11-08	$11.34	$11.37	$11.31	$11.33	$11.33	76,162
2023-11-07	$11.40	$11.42	$11.35	$11.40	$11.40	153,518
2023-11-06	$11.98	$11.98	$11.57	$11.59	$11.59	143,523
2023-11-03	$11.49	$11.67	$11.49	$11.66	$11.66	17,471
2023-11-02	$11.10	$11.53	$11.10	$11.50	$11.50	46,763
2023-11-01	$11.36	$11.41	$11.35	$11.41	$11.41	112,089
2023-10-31	$11.34	$11.34	$11.19	$11.28	$11.28	417,518
2023-10-30	$11.46	$11.46	$11.38	$11.43	$11.43	139,316
2023-10-27	$11.24	$11.65	$11.24	$11.54	$11.54	53,544
2023-10-26	$11.50	$11.72	$11.47	$11.60	$11.60	46,914
2023-10-25	$11.11	$11.48	$11.11	$11.46	$11.46	48,949
2023-10-24	$11.53	$11.58	$11.53	$11.57	$11.57	108,199
2023-10-23	$11.48	$11.57	$11.48	$11.54	$11.54	60,440
2023-10-20	$11.55	$11.58	$11.50	$11.50	$11.50	70,999
2023-10-19	$11.24	$11.72	$11.24	$11.59	$11.59	545,819
2023-10-18	$11.43	$11.82	$11.43	$11.77	$11.77	598,541
2023-10-17	$11.90	$11.94	$11.83	$11.84	$11.84	153,812
2023-10-16	$11.76	$11.94	$11.41	$11.88	$11.88	429,292
2023-10-13	$11.41	$11.85	$11.41	$11.76	$11.76	63,330
2023-10-12	$11.91	$11.99	$11.81	$11.81	$11.81	349,803
2023-10-11	$11.49	$11.60	$11.41	$11.56	$11.56	124,776
2023-10-10	$11.26	$11.38	$11.26	$11.36	$11.36	70,022
2023-10-09	$11.07	$11.17	$11.07	$11.15	$11.15	37,029
2023-10-06	$11.10	$11.17	$11.06	$11.16	$11.16	63,710
2023-10-05	$10.86	$10.89	$10.83	$10.88	$10.88	74,287
2023-10-04	$10.85	$10.90	$10.81	$10.86	$10.86	151,351
2023-10-03	$10.79	$10.81	$10.76	$10.78	$10.78	85,986
2023-10-02	$11.00	$11.20	$11.00	$11.18	$11.18	105,554
2023-09-29	$11.29	$11.29	$11.19	$11.20	$11.20	94,540
2023-09-28	$11.11	$11.18	$11.10	$11.18	$11.18	72,705
2023-09-27	$11.24	$11.24	$11.17	$11.23	$11.23	202,500
2023-09-26	$11.14	$11.16	$11.10	$11.10	$11.10	168,910
2023-09-25	$11.12	$11.23	$11.12	$11.22	$11.22	46,678
2023-09-22	$11.08	$11.38	$11.08	$11.32	$11.32	116,170
2023-09-21	$11.19	$11.23	$11.17	$11.18	$11.18	118,962
2023-09-20	$11.00	$11.39	$11.00	$11.33	$11.33	140,951
2023-09-19	$10.89	$11.32	$10.89	$11.29	$11.29	116,487
2023-09-18	$11.07	$11.15	$11.04	$11.15	$11.15	926,956
2023-09-15	$11.21	$11.21	$11.15	$11.18	$11.18	387,540
2023-09-14	$11.51	$11.51	$11.14	$11.18	$11.18	51,759
2023-09-13	$11.01	$11.06	$11.01	$11.04	$11.04	56,259
2023-09-12	$11.27	$11.27	$10.94	$10.98	$10.98	59,580
2023-09-11	$10.97	$10.97	$10.92	$10.94	$10.94	50,420
2023-09-08	$10.62	$10.82	$10.62	$10.80	$10.80	227,601
2023-09-07	$10.87	$10.87	$10.78	$10.80	$10.80	137,459
2023-09-06	$11.00	$11.02	$10.96	$10.98	$10.98	66,035
2023-09-05	$10.99	$10.99	$10.76	$10.87	$10.87	87,379
2023-09-01	$10.75	$10.83	$10.70	$10.76	$10.76	71,317
2023-08-31	$10.70	$10.73	$10.65	$10.68	$10.68	117,069
2023-08-30	$10.69	$10.69	$10.62	$10.64	$10.64	50,715
2023-08-29	$10.52	$10.71	$10.52	$10.71	$10.71	108,912
2023-08-28	$10.60	$10.60	$10.53	$10.57	$10.57	122,780
2023-08-25	$10.43	$10.43	$10.38	$10.39	$10.39	65,879
2023-08-24	$10.41	$10.41	$10.34	$10.36	$10.36	275,323
2023-08-23	$10.66	$10.66	$10.25	$10.46	$10.46	140,340
2023-08-22	$10.20	$10.28	$10.19	$10.24	$10.24	190,253
2023-08-21	$10.35	$10.35	$10.18	$10.22	$10.22	93,188
2023-08-18	$10.01	$10.35	$10.01	$10.31	$10.31	878,331
2023-08-17	$10.36	$10.50	$10.35	$10.37	$10.37	235,251
2023-08-16	$10.45	$10.46	$10.38	$10.38	$10.38	267,867
2023-08-15	$10.53	$10.64	$10.53	$10.56	$10.56	180,386
2023-08-14	$10.67	$10.67	$10.61	$10.65	$10.65	152,893
2023-08-11	$10.96	$10.96	$10.75	$10.77	$10.77	99,084
2023-08-10	$11.00	$11.00	$10.86	$10.91	$10.91	74,449
2023-08-09	$10.93	$10.94	$10.90	$10.92	$10.92	409,827
2023-08-08	$10.80	$10.83	$10.80	$10.83	$10.83	292,641
2023-08-07	$10.96	$10.98	$10.94	$10.96	$10.96	64,686
2023-08-04	$11.10	$11.10	$10.99	$11.01	$11.01	150,218
2023-08-03	$11.11	$11.16	$11.11	$11.14	$11.14	99,897
2023-08-02	$11.17	$11.17	$11.07	$11.10	$11.10	58,492
2023-08-01	$11.36	$11.48	$11.36	$11.44	$11.44	266,627
2023-07-31	$11.57	$11.65	$11.57	$11.64	$11.64	118,142
2023-07-28	$11.24	$11.50	$11.24	$11.50	$11.50	54,140
2023-07-27	$11.25	$11.25	$11.15	$11.17	$11.17	130,489
2023-07-26	$11.21	$11.25	$11.19	$11.22	$11.22	195,122
2023-07-25	$11.25	$11.35	$11.23	$11.24	$11.24	98,596
2023-07-24	$10.96	$11.03	$10.87	$11.00	$11.00	59,795
2023-07-21	$11.04	$11.05	$10.98	$11.00	$11.00	62,573
2023-07-20	$11.05	$11.05	$10.96	$10.97	$10.97	40,009
2023-07-19	$11.02	$11.02	$10.92	$10.96	$10.96	123,186
2023-07-18	$11.02	$11.02	$10.80	$10.91	$10.91	102,940
2023-07-17	$11.13	$11.13	$10.98	$10.99	$10.99	90,921
2023-07-14	$11.17	$11.17	$11.09	$11.09	$11.09	119,222
2023-07-13	$11.12	$11.24	$11.12	$11.17	$11.17	82,473
2023-07-12	$11.16	$11.27	$11.16	$11.27	$11.27	104,504
2023-07-11	$11.12	$11.14	$11.05	$11.14	$11.14	153,399
2023-07-10	$11.20	$11.21	$11.15	$11.16	$11.16	169,236
2023-07-07	$11.00	$11.26	$11.00	$11.24	$11.24	82,131
2023-07-06	$11.30	$11.33	$11.19	$11.24	$11.24	160,006
2023-07-05	$12.67	$12.74	$12.67	$12.74	$11.62	82,702
2023-07-03	$13.02	$13.05	$12.96	$13.00	$11.85	25,644
2023-06-30	$12.90	$12.93	$12.89	$12.89	$11.76	90,653
2023-06-29	$12.70	$12.77	$12.70	$12.73	$11.61	64,911
2023-06-28	$12.82	$12.85	$12.71	$12.85	$11.72	46,769
2023-06-27	$12.77	$12.86	$12.77	$12.84	$11.71	68,508
2023-06-26	$12.62	$12.73	$12.62	$12.72	$11.60	111,494
2023-06-23	$12.62	$12.79	$12.62	$12.65	$12.65	133,207
2023-06-22	$12.80	$12.81	$12.78	$12.78	$12.78	42,161
2023-06-21	$12.80	$12.84	$12.79	$12.80	$12.80	40,743
2023-06-20	$12.78	$12.80	$12.76	$12.80	$12.80	20,769
2023-06-16	$12.94	$12.94	$12.85	$12.87	$12.87	32,434
2023-06-15	$12.82	$12.87	$12.82	$12.84	$12.84	28,451
2023-06-14	$12.86	$12.86	$12.79	$12.82	$12.82	25,277
2023-06-13	$12.93	$12.96	$12.89	$12.93	$12.93	143,116
2023-06-12	$13.09	$13.10	$13.07	$13.07	$13.07	29,176
2023-06-09	$13.07	$13.09	$13.04	$13.04	$13.04	45,870
2023-06-08	$13.08	$13.13	$13.06	$13.11	$13.11	40,042
2023-06-07	$13.01	$13.03	$12.98	$12.99	$12.99	27,590
2023-06-06	$12.95	$13.03	$12.93	$13.01	$13.01	62,517
2023-06-05	$12.93	$12.99	$12.93	$12.95	$12.95	55,828
2023-06-02	$12.85	$12.89	$12.84	$12.87	$12.87	83,069
2023-06-01	$12.71	$12.82	$12.71	$12.77	$12.77	63,961
2023-05-31	$12.84	$12.84	$12.70	$12.79	$12.79	136,438
2023-05-30	$13.10	$13.15	$12.79	$12.85	$12.85	83,316
2023-05-26	$12.93	$13.08	$12.93	$13.05	$13.05	95,047
2023-05-25	$12.90	$12.91	$12.85	$12.87	$12.87	46,257
2023-05-24	$13.28	$13.28	$13.00	$13.01	$13.01	91,934
2023-05-23	$13.46	$13.48	$13.36	$13.37	$13.37	39,166
2023-05-22	$13.71	$13.71	$13.65	$13.68	$13.68	18,371
2023-05-19	$13.58	$13.60	$13.56	$13.59	$13.59	19,623
2023-05-18	$13.67	$13.68	$13.60	$13.65	$13.65	17,162
2023-05-17	$13.46	$13.50	$13.46	$13.50	$13.50	29,803
2023-05-16	$13.58	$13.61	$13.55	$13.55	$13.55	370,953
2023-05-15	$13.65	$13.77	$13.65	$13.76	$13.76	24,032
2023-05-12	$13.50	$13.52	$13.39	$13.43	$13.43	92,808
2023-05-11	$13.80	$13.80	$13.65	$13.79	$13.79	121,437
2023-05-10	$13.87	$13.90	$13.83	$13.85	$13.85	87,621
2023-05-09	$14.13	$14.17	$14.09	$14.15	$14.15	52,757
2023-05-08	$14.00	$14.29	$14.00	$14.25	$14.25	236,810
2023-05-05	$13.71	$13.85	$13.71	$13.83	$13.83	91,138
2023-05-04	$13.54	$13.58	$13.53	$13.58	$13.58	19,926
2023-05-03	$13.11	$13.11	$13.03	$13.04	$13.04	299,932
2023-05-02	$13.06	$13.15	$13.06	$13.12	$13.12	29,979
2023-05-01	$13.17	$13.42	$13.15	$13.15	$13.15	22,702
2023-04-28	$13.25	$13.35	$13.12	$13.27	$13.27	20,207
2023-04-27	$13.30	$13.40	$13.24	$13.26	$13.26	1,089,411
2023-04-26	$13.31	$13.31	$13.24	$13.26	$13.26	19,819
2023-04-25	$13.25	$13.27	$13.21	$13.23	$13.23	25,951
2023-04-24	$13.25	$13.28	$13.19	$13.22	$13.22	23,842
2023-04-21	$13.31	$13.42	$13.31	$13.42	$13.42	8,756
2023-04-20	$13.52	$13.53	$13.44	$13.48	$13.48	10,819
2023-04-19	$13.44	$13.51	$13.44	$13.49	$13.49	27,542
2023-04-18	$13.62	$13.63	$13.58	$13.61	$13.61	18,027
2023-04-17	$13.33	$13.62	$13.33	$13.60	$13.60	51,967
2023-04-14	$13.50	$13.50	$13.27	$13.27	$13.27	18,534
2023-04-13	$13.32	$13.35	$13.30	$13.32	$13.32	22,677
2023-04-12	$13.35	$13.35	$13.21	$13.21	$13.21	39,156
2023-04-11	$12.72	$13.27	$12.72	$13.23	$13.23	47,403
2023-04-10	$13.13	$13.13	$13.01	$13.06	$13.06	17,939
2023-04-06	$13.01	$13.22	$13.01	$13.11	$13.11	22,086
2023-04-05	$13.00	$13.00	$12.89	$12.94	$12.94	26,173
2023-04-04	$12.97	$13.00	$12.95	$12.98	$12.98	37,541
2023-04-03	$12.86	$13.00	$12.86	$12.97	$12.97	75,020
2023-03-31	$13.17	$13.17	$12.88	$12.93	$12.93	235,592
2023-03-30	$12.85	$12.92	$12.84	$12.85	$12.85	22,537
2023-03-29	$12.83	$13.00	$12.83	$12.97	$12.97	42,917
2023-03-28	$12.82	$12.92	$12.72	$12.84	$12.84	89,133
2023-03-27	$12.73	$12.74	$12.65	$12.67	$12.67	49,616
2023-03-24	$12.81	$12.84	$12.76	$12.84	$12.84	32,030
2023-03-23	$12.94	$13.07	$12.94	$12.99	$12.99	14,708
2023-03-22	$12.98	$13.04	$12.93	$12.98	$12.98	43,032
2023-03-21	$12.75	$12.77	$12.68	$12.74	$12.74	26,373
2023-03-20	$12.77	$12.92	$12.77	$12.88	$12.88	36,569
2023-03-17	$12.65	$12.92	$12.65	$12.89	$12.89	139,356
2023-03-16	$12.78	$12.91	$12.76	$12.88	$12.88	137,633
2023-03-15	$12.64	$12.72	$12.64	$12.71	$12.71	95,574
2023-03-14	$12.58	$12.63	$12.55	$12.59	$12.59	51,138
2023-03-13	$12.54	$12.65	$12.53	$12.56	$12.56	39,906
2023-03-10	$12.43	$12.48	$12.40	$12.42	$12.42	31,778
2023-03-09	$12.60	$12.60	$12.45	$12.45	$12.45	61,915
2023-03-08	$12.80	$12.81	$12.68	$12.70	$12.70	59,449
2023-03-07	$12.88	$12.89	$12.81	$12.85	$12.85	384,867
2023-03-06	$12.74	$12.75	$12.71	$12.72	$12.72	35,906
2023-03-03	$12.68	$12.73	$12.67	$12.71	$12.71	53,894
2023-03-02	$12.65	$12.70	$12.64	$12.69	$12.69	38,895
2023-03-01	$12.50	$12.57	$12.45	$12.47	$12.47	233,944
2023-02-28	$12.24	$12.32	$12.18	$12.21	$12.21	198,467
2023-02-27	$12.34	$12.35	$12.31	$12.33	$12.33	130,416
2023-02-24	$12.43	$12.43	$12.23	$12.32	$12.32	158,937
2023-02-23	$12.52	$12.52	$12.44	$12.44	$12.44	153,906
2023-02-22	$12.47	$12.55	$12.43	$12.48	$12.48	84,100
2023-02-21	$12.65	$12.69	$12.61	$12.66	$12.66	448,035
2023-02-17	$12.49	$12.52	$12.42	$12.43	$12.43	56,043
2023-02-16	$12.56	$12.57	$12.42	$12.52	$12.52	32,202
2023-02-15	$12.52	$12.60	$12.52	$12.60	$12.60	23,546
2023-02-14	$12.63	$12.65	$12.56	$12.60	$12.60	70,206
2023-02-13	$12.59	$12.67	$12.56	$12.63	$12.63	50,563
2023-02-10	$12.51	$12.70	$12.51	$12.61	$12.61	129,042
2023-02-09	$12.68	$12.71	$12.63	$12.63	$12.63	29,055
2023-02-08	$12.63	$12.66	$12.61	$12.64	$12.64	21,532
2023-02-07	$12.61	$12.64	$12.55	$12.59	$12.59	51,987
2023-02-06	$12.61	$12.63	$12.55	$12.58	$12.58	40,616
2023-02-03	$12.85	$12.85	$12.63	$12.68	$12.68	59,548
2023-02-02	$12.93	$12.93	$12.78	$12.81	$12.81	73,162
2023-02-01	$12.76	$13.03	$12.76	$13.01	$13.01	49,103
2023-01-31	$13.00	$13.00	$12.89	$12.91	$12.91	61,596
2023-01-30	$13.13	$13.19	$13.09	$13.11	$13.11	73,476
2023-01-27	$13.36	$13.46	$13.35	$13.36	$13.36	37,092
2023-01-26	$13.27	$13.35	$13.22	$13.35	$13.35	82,410
2023-01-25	$13.26	$13.26	$13.19	$13.26	$13.26	45,234
2023-01-24	$13.24	$13.50	$13.15	$13.24	$13.24	88,728
2023-01-23	$13.11	$13.29	$13.11	$13.27	$13.27	102,901
2023-01-20	$13.11	$13.25	$13.02	$13.25	$13.25	57,226
2023-01-19	$12.90	$13.02	$12.90	$12.99	$12.99	109,870
2023-01-18	$12.85	$13.00	$12.85	$12.86	$12.86	56,569
2023-01-17	$12.99	$12.99	$12.85	$12.90	$12.90	151,660
2023-01-13	$12.98	$12.98	$12.88	$12.95	$12.95	185,081
2023-01-12	$12.79	$12.85	$12.78	$12.81	$12.81	105,287
2023-01-11	$12.75	$12.81	$12.75	$12.80	$12.80	89,681
2023-01-10	$12.74	$12.75	$12.65	$12.75	$12.75	51,592
2023-01-09	$12.85	$12.85	$12.71	$12.71	$12.71	124,595
2023-01-06	$12.72	$12.88	$12.71	$12.83	$12.83	112,749
2023-01-05	$12.71	$12.82	$12.71	$12.78	$12.78	395,768
2023-01-04	$12.75	$12.93	$12.74	$12.92	$12.92	207,029
2023-01-03	$12.62	$12.63	$12.53	$12.61	$12.61	104,450
2022-12-30	$12.19	$12.51	$12.19	$12.42	$12.42	161,945
2022-12-29	$12.48	$12.55	$12.48	$12.55	$12.55	214,305
2022-12-28	$12.12	$12.44	$12.12	$12.28	$12.28	105,382
2022-12-27	$11.96	$12.17	$11.76	$12.10	$12.10	201,770
2022-12-23	$11.75	$11.90	$11.75	$11.79	$11.79	44,872
2022-12-22	$11.62	$11.95	$11.62	$11.84	$11.84	170,891
2022-12-21	$11.69	$11.93	$11.69	$11.88	$11.88	179,057
2022-12-20	$11.52	$11.84	$11.52	$11.73	$11.73	336,063
2022-12-19	$11.52	$11.90	$11.52	$11.77	$11.77	287,998
2022-12-16	$12.00	$12.04	$11.98	$12.01	$12.01	237,568
2022-12-15	$12.02	$12.02	$11.83	$11.88	$11.88	58,479
2022-12-14	$11.67	$12.00	$11.67	$11.97	$11.97	106,064
2022-12-13	$12.14	$12.19	$11.98	$11.98	$11.98	126,552
2022-12-12	$11.99	$12.08	$11.95	$12.01	$12.01	99,444
2022-12-09	$11.93	$12.05	$11.90	$11.94	$11.94	58,762
2022-12-08	$12.54	$12.54	$11.95	$11.97	$11.97	98,803
2022-12-07	$12.09	$12.09	$11.92	$11.92	$11.92	52,169
2022-12-06	$12.17	$12.19	$12.02	$12.09	$12.09	83,369
2022-12-05	$11.86	$12.03	$11.86	$11.92	$11.92	94,340
2022-12-02	$11.51	$12.12	$11.51	$12.07	$12.07	118,017
2022-12-01	$11.75	$12.18	$11.75	$12.08	$12.08	112,569
2022-11-30	$12.09	$12.16	$12.01	$12.09	$12.09	92,448
2022-11-29	$12.00	$12.07	$11.90	$12.03	$12.03	106,566
2022-11-28	$11.68	$11.82	$11.68	$11.77	$11.77	249,015
2022-11-25	$11.66	$11.98	$11.66	$11.93	$11.93	50,162
2022-11-23	$11.41	$11.78	$11.41	$11.77	$11.77	31,123
2022-11-22	$11.56	$11.78	$11.56	$11.76	$11.76	135,911
2022-11-21	$11.46	$11.65	$11.46	$11.61	$11.61	92,803
2022-11-18	$11.50	$11.50	$11.44	$11.49	$11.49	95,152
2022-11-17	$11.38	$11.67	$11.38	$11.63	$11.63	184,034
2022-11-16	$11.35	$11.68	$11.35	$11.64	$11.64	64,333
2022-11-15	$11.71	$11.95	$11.71	$11.83	$11.83	81,355
2022-11-14	$11.32	$11.75	$11.32	$11.66	$11.66	107,983
2022-11-11	$11.69	$11.79	$11.69	$11.75	$11.75	36,009
2022-11-10	$11.33	$11.44	$11.33	$11.40	$11.40	110,880
2022-11-09	$11.20	$11.29	$11.18	$11.18	$11.18	104,161
2022-11-08	$11.12	$11.21	$11.12	$11.15	$11.15	291,204
2022-11-07	$11.10	$11.14	$11.10	$11.13	$11.13	158,278
2022-11-04	$11.01	$11.01	$10.91	$10.98	$10.98	74,824
2022-11-03	$10.31	$10.61	$10.31	$10.60	$10.60	120,176
2022-11-02	$10.69	$10.70	$10.41	$10.63	$10.63	115,611
2022-11-01	$10.60	$10.61	$10.55	$10.58	$10.58	167,333
2022-10-31	$10.80	$10.80	$10.51	$10.57	$10.57	188,389
2022-10-28	$11.12	$11.25	$10.98	$11.18	$11.18	211,105
2022-10-27	$11.25	$11.28	$11.20	$11.20	$11.20	102,728
2022-10-26	$10.94	$11.28	$10.94	$11.23	$11.23	179,334
2022-10-25	$11.40	$11.40	$10.85	$11.32	$11.32	268,670
2022-10-24	$11.21	$11.21	$11.07	$11.07	$11.07	173,584
2022-10-21	$11.51	$11.57	$11.51	$11.57	$11.57	75,260
2022-10-20	$11.73	$11.73	$11.35	$11.36	$11.36	153,621
2022-10-19	$11.61	$11.61	$11.17	$11.23	$11.23	79,459
2022-10-18	$11.30	$11.30	$11.14	$11.20	$11.20	254,039
2022-10-17	$10.90	$11.34	$10.90	$11.30	$11.30	478,747
2022-10-14	$11.13	$11.24	$11.11	$11.11	$11.11	74,627
2022-10-13	$11.13	$11.33	$11.07	$11.29	$11.29	166,110
2022-10-12	$11.29	$11.36	$11.28	$11.30	$11.30	215,263
2022-10-11	$11.50	$11.50	$11.32	$11.32	$11.32	310,598
2022-10-10	$11.48	$11.54	$11.47	$11.50	$11.50	54,322
2022-10-07	$11.39	$11.65	$11.39	$11.60	$11.60	105,015
2022-10-06	$11.74	$11.80	$11.72	$11.75	$11.75	86,059
2022-10-05	$11.51	$11.97	$11.51	$11.83	$11.83	163,886
2022-10-04	$11.51	$11.62	$11.50	$11.54	$11.54	364,048
2022-10-03	$11.40	$11.40	$11.33	$11.39	$11.39	104,954
2022-09-30	$11.85	$11.85	$11.43	$11.50	$11.50	80,400
2022-09-29	$11.20	$11.21	$11.16	$11.18	$11.18	143,728
2022-09-28	$11.24	$11.45	$11.24	$11.45	$11.45	106,456
2022-09-27	$11.17	$11.60	$11.17	$11.49	$11.49	115,709
2022-09-26	$11.31	$11.76	$11.31	$11.73	$11.73	483,968
2022-09-23	$11.44	$12.16	$11.44	$11.84	$11.84	70,990
2022-09-22	$11.45	$11.87	$11.45	$11.83	$11.83	136,497
2022-09-21	$11.91	$11.91	$11.83	$11.89	$11.89	130,599
2022-09-20	$11.92	$11.93	$11.89	$11.92	$11.92	167,857
2022-09-19	$11.83	$12.00	$11.83	$11.97	$11.97	83,342
2022-09-16	$11.80	$11.94	$11.80	$11.89	$11.89	147,095
2022-09-15	$11.69	$11.91	$11.69	$11.80	$11.80	366,872
2022-09-14	$11.75	$11.96	$11.75	$11.90	$11.90	41,515
2022-09-13	$11.72	$12.05	$11.72	$11.92	$11.92	161,618
2022-09-12	$12.25	$12.25	$12.12	$12.17	$12.17	73,499
2022-09-09	$12.14	$12.20	$12.06	$12.15	$12.15	110,572
2022-09-08	$11.89	$11.96	$11.89	$11.91	$11.91	117,125
2022-09-07	$11.90	$12.06	$11.90	$12.06	$12.06	103,430
2022-09-06	$12.00	$12.02	$11.94	$11.95	$11.95	159,855
2022-09-02	$11.80	$12.26	$11.80	$12.17	$12.17	65,371
2022-09-01	$12.28	$12.33	$12.19	$12.27	$12.27	112,681
2022-08-31	$12.35	$12.40	$12.22	$12.33	$12.33	144,762
2022-08-30	$12.68	$12.68	$12.12	$12.15	$12.15	46,816
2022-08-29	$12.05	$12.37	$12.05	$12.34	$12.34	77,579
2022-08-26	$12.50	$12.50	$12.34	$12.34	$12.34	139,427
2022-08-25	$12.72	$12.72	$12.26	$12.37	$12.37	514,698
2022-08-24	$12.21	$12.59	$12.20	$12.22	$12.22	121,772
2022-08-23	$12.30	$12.33	$12.26	$12.30	$12.30	131,780
2022-08-22	$12.01	$12.46	$12.01	$12.41	$12.41	426,117
2022-08-19	$12.41	$12.42	$12.38	$12.38	$12.38	75,484
2022-08-18	$12.38	$12.42	$12.33	$12.37	$12.37	188,695
2022-08-17	$12.29	$12.50	$12.29	$12.46	$12.46	153,455
2022-08-16	$12.46	$12.55	$12.45	$12.53	$12.53	80,533
2022-08-15	$12.56	$12.59	$12.53	$12.57	$12.57	138,800
2022-08-12	$12.57	$12.69	$12.57	$12.63	$12.63	147,045
2022-08-11	$12.52	$12.58	$12.49	$12.49	$12.49	73,225
2022-08-10	$12.40	$12.45	$12.40	$12.43	$12.43	97,199
2022-08-09	$12.20	$12.57	$12.20	$12.50	$12.50	110,762
2022-08-08	$12.26	$12.58	$12.26	$12.54	$12.54	111,839
2022-08-05	$12.30	$12.49	$12.30	$12.47	$12.47	70,933
2022-08-04	$12.31	$12.37	$12.31	$12.35	$12.35	57,036
2022-08-03	$12.27	$12.29	$12.23	$12.28	$12.28	135,955
2022-08-02	$12.50	$12.57	$12.30	$12.40	$12.40	196,263
2022-08-01	$12.60	$12.72	$12.60	$12.66	$12.66	575,034
2022-07-29	$12.73	$12.81	$12.70	$12.76	$12.76	44,053
2022-07-28	$12.51	$12.77	$12.51	$12.72	$12.72	71,976
2022-07-27	$12.75	$12.83	$12.75	$12.83	$12.83	83,022
2022-07-26	$12.52	$12.80	$12.52	$12.74	$12.74	131,398
2022-07-25	$12.52	$12.85	$12.52	$12.79	$12.79	105,553
2022-07-22	$12.48	$12.83	$12.48	$12.64	$12.64	370,815
2022-07-21	$12.54	$12.64	$12.51	$12.64	$12.64	46,834
2022-07-20	$12.70	$12.79	$12.65	$12.75	$12.75	310,401
2022-07-19	$12.71	$12.78	$12.71	$12.76	$12.76	237,839
2022-07-18	$12.60	$12.81	$12.60	$12.75	$12.75	166,242
2022-07-15	$12.45	$12.59	$12.34	$12.47	$12.47	114,827
2022-07-14	$12.61	$12.64	$12.52	$12.62	$12.62	125,846
2022-07-13	$12.74	$12.87	$12.74	$12.85	$12.85	49,399
2022-07-12	$13.12	$13.12	$12.98	$13.00	$13.00	154,411
2022-07-11	$13.11	$13.15	$13.08	$13.15	$13.15	82,660
2022-07-08	$13.13	$13.21	$13.11	$13.17	$13.17	147,651
2022-07-07	$13.24	$13.28	$13.21	$13.23	$13.23	1,835,236
2022-07-06	$13.17	$13.18	$13.08	$13.17	$13.17	231,410
2022-07-05	$12.97	$13.56	$12.97	$13.32	$13.32	112,359
2022-07-01	$12.96	$13.41	$12.96	$13.40	$13.40	72,294
2022-06-30	$13.27	$13.42	$13.26	$13.37	$13.37	110,902
2022-06-29	$13.70	$13.70	$12.99	$13.28	$13.28	125,450
2022-06-28	$14.41	$14.47	$14.33	$14.43	$13.34	70,040
2022-06-27	$14.74	$14.74	$14.19	$14.22	$13.15	62,987
2022-06-24	$14.17	$14.26	$14.15	$14.15	$13.09	29,730
2022-06-23	$14.16	$14.23	$14.14	$14.19	$13.12	79,522
2022-06-22	$13.90	$14.20	$13.90	$14.14	$13.08	274,450
2022-06-21	$13.90	$14.39	$13.90	$14.36	$13.28	67,129
2022-06-17	$13.72	$14.24	$13.72	$13.98	$12.93	78,035
2022-06-16	$14.00	$14.00	$13.90	$13.92	$12.87	53,880
2022-06-15	$14.14	$14.18	$14.07	$14.14	$13.08	79,929
2022-06-14	$14.05	$14.15	$14.01	$14.08	$13.02	114,513
2022-06-13	$14.13	$14.13	$14.02	$14.04	$12.98	82,544
2022-06-10	$14.19	$14.19	$14.08	$14.15	$13.09	60,350
2022-06-09	$14.13	$14.35	$14.13	$14.25	$13.18	91,859
2022-06-08	$14.48	$14.48	$14.21	$14.26	$13.19	193,171
2022-06-07	$14.60	$14.60	$14.54	$14.57	$13.47	22,341
2022-06-06	$14.84	$14.84	$14.73	$14.78	$13.67	26,136
2022-06-03	$15.09	$15.09	$14.49	$14.60	$13.50	29,845
2022-06-02	$14.67	$14.67	$14.54	$14.57	$13.47	805,969
2022-06-01	$14.64	$14.71	$14.64	$14.70	$13.59	59,688
2022-05-31	$15.04	$15.04	$14.72	$14.73	$13.62	105,274
2022-05-27	$14.81	$14.88	$14.72	$14.72	$13.61	38,058
2022-05-26	$14.49	$14.60	$14.39	$14.56	$13.46	84,252
2022-05-25	$14.18	$14.44	$14.18	$14.42	$13.34	27,415
2022-05-24	$14.76	$14.76	$14.21	$14.28	$13.21	88,656
2022-05-23	$14.47	$14.47	$14.26	$14.33	$13.25	82,901
2022-05-20	$14.39	$14.39	$14.15	$14.24	$13.16	74,362
2022-05-19	$13.78	$14.11	$13.78	$14.04	$12.98	88,507
2022-05-18	$13.93	$13.96	$13.82	$13.85	$12.81	51,202
2022-05-17	$13.95	$13.98	$13.91	$13.98	$12.93	217,020
2022-05-16	$13.91	$13.97	$13.86	$13.91	$12.86	66,328
2022-05-13	$13.43	$13.99	$13.43	$13.89	$12.84	61,999
2022-05-12	$13.76	$13.76	$13.61	$13.72	$12.69	57,060
2022-05-11	$13.52	$14.05	$13.52	$13.86	$12.82	145,114
2022-05-10	$14.04	$14.04	$13.69	$13.95	$12.90	183,298
2022-05-09	$13.84	$13.87	$13.73	$13.78	$12.74	205,573
2022-05-06	$13.80	$14.00	$13.80	$13.91	$12.86	200,436
2022-05-05	$14.23	$14.23	$13.98	$14.07	$13.01	93,376
2022-05-04	$14.35	$14.50	$14.26	$14.45	$13.36	29,056
2022-05-03	$14.26	$14.38	$14.26	$14.35	$13.27	50,617
2022-05-02	$13.62	$14.36	$13.62	$14.36	$13.28	86,771
2022-04-29	$14.50	$14.54	$14.12	$14.32	$13.24	73,743
2022-04-28	$14.16	$14.26	$14.09	$14.18	$13.11	58,631
2022-04-27	$13.92	$14.02	$13.91	$14.01	$12.96	75,800
2022-04-26	$14.00	$14.01	$13.84	$13.89	$12.84	43,182
2022-04-25	$14.54	$14.54	$14.05	$14.16	$13.09	23,669
2022-04-22	$14.46	$14.48	$14.35	$14.38	$13.30	48,494
2022-04-21	$14.61	$14.61	$14.47	$14.50	$13.41	58,196
2022-04-20	$14.59	$14.63	$14.54	$14.60	$13.50	1,758,775
2022-04-19	$14.69	$14.70	$14.57	$14.68	$13.58	128,895
2022-04-18	$14.90	$14.90	$14.72	$14.73	$13.62	42,316
2022-04-14	$14.91	$14.96	$14.85	$14.85	$13.73	38,776
2022-04-13	$14.85	$14.90	$14.82	$14.88	$13.76	42,040
2022-04-12	$14.92	$14.94	$14.78	$14.79	$13.68	32,041
2022-04-11	$14.96	$14.96	$14.90	$14.92	$13.80	20,115
2022-04-08	$15.09	$15.09	$14.88	$15.02	$13.89	30,031
2022-04-07	$14.98	$14.98	$14.89	$14.94	$13.82	19,842
2022-04-06	$14.99	$15.03	$14.89	$14.92	$13.80	234,605
2022-04-05	$14.76	$15.16	$14.76	$15.09	$13.95	205,225
2022-04-04	$15.16	$15.27	$15.12	$15.18	$14.04	43,573
2022-04-01	$15.71	$15.71	$14.92	$15.06	$13.93	62,670
2022-03-31	$15.00	$15.06	$14.85	$14.85	$13.73	72,368
2022-03-30	$14.77	$14.90	$14.76	$14.76	$13.65	30,729
2022-03-29	$14.80	$14.96	$14.60	$14.71	$13.60	52,539
2022-03-28	$14.62	$14.68	$14.53	$14.68	$13.58	75,114
2022-03-25	$14.42	$14.57	$14.42	$14.48	$13.39	27,195
2022-03-24	$14.86	$14.86	$14.33	$14.44	$13.35	30,459
2022-03-23	$14.29	$14.46	$14.28	$14.29	$13.21	66,022
2022-03-22	$14.55	$14.60	$14.49	$14.53	$13.44	54,733
2022-03-21	$14.21	$14.47	$14.21	$14.42	$13.34	66,290
2022-03-18	$14.61	$14.89	$14.49	$14.75	$13.64	135,911
2022-03-17	$14.27	$14.44	$14.26	$14.31	$13.23	95,804
2022-03-16	$13.98	$14.45	$13.93	$14.40	$13.32	120,556
2022-03-15	$13.99	$14.20	$13.95	$14.13	$13.07	268,142
2022-03-14	$14.38	$14.39	$14.14	$14.19	$13.12	49,193
2022-03-11	$14.26	$14.26	$14.11	$14.15	$13.09	30,068
2022-03-10	$14.23	$14.36	$14.04	$14.14	$13.08	75,394
2022-03-09	$14.13	$14.23	$14.08	$14.22	$13.15	63,183
2022-03-08	$14.39	$14.39	$14.20	$14.28	$13.21	167,769
2022-03-07	$14.56	$14.56	$14.42	$14.43	$13.34	82,010
2022-03-04	$14.75	$14.76	$14.63	$14.70	$13.59	27,070
2022-03-03	$14.64	$14.84	$14.64	$14.68	$13.58	117,104
2022-03-02	$14.79	$14.86	$14.76	$14.78	$13.67	219,405
2022-03-01	$14.90	$14.92	$14.75	$14.84	$13.72	217,060
2022-02-28	$15.36	$15.36	$14.90	$14.93	$13.81	54,764
2022-02-25	$14.70	$14.88	$14.69	$14.82	$13.70	47,155
2022-02-24	$14.45	$15.00	$14.45	$15.00	$13.87	107,524
2022-02-23	$15.11	$15.12	$15.01	$15.01	$13.88	37,280
2022-02-22	$15.34	$15.34	$15.19	$15.20	$14.06	23,310
2022-02-18	$15.49	$15.49	$15.30	$15.34	$14.19	19,427
2022-02-17	$15.32	$15.34	$15.20	$15.22	$14.07	38,807
2022-02-16	$15.25	$15.76	$15.25	$15.48	$14.32	18,849
2022-02-15	$15.71	$15.71	$15.25	$15.37	$14.21	41,446
2022-02-14	$15.65	$15.67	$15.60	$15.62	$14.44	147,440
2022-02-11	$16.00	$16.00	$15.60	$15.66	$14.48	104,044
2022-02-10	$15.86	$15.88	$15.71	$15.79	$14.60	53,773
2022-02-09	$15.79	$15.85	$15.79	$15.85	$14.66	22,128
2022-02-08	$16.15	$16.15	$15.71	$15.83	$14.64	48,735
2022-02-07	$15.62	$15.79	$15.62	$15.70	$14.52	58,690
2022-02-04	$15.92	$15.92	$15.48	$15.53	$14.36	135,643
2022-02-03	$15.46	$15.53	$15.40	$15.44	$14.27	42,546
2022-02-02	$16.03	$16.03	$15.42	$15.50	$14.33	29,648
2022-02-01	$15.29	$15.87	$15.29	$15.47	$14.31	82,596
2022-01-31	$15.79	$15.79	$15.31	$15.38	$14.22	134,315
2022-01-28	$15.24	$15.26	$15.19	$15.23	$14.08	45,394
2022-01-27	$15.38	$15.38	$15.22	$15.26	$14.11	122,283
2022-01-26	$15.26	$15.34	$15.15	$15.19	$14.05	33,100
2022-01-25	$15.37	$15.37	$15.12	$15.25	$14.10	37,124
2022-01-24	$15.10	$15.15	$15.00	$15.07	$13.94	261,735
2022-01-21	$15.00	$15.10	$15.00	$15.02	$13.89	86,298
2022-01-20	$14.85	$15.10	$14.85	$15.00	$13.87	74,032
2022-01-19	$14.92	$15.10	$14.92	$15.02	$13.89	152,611
2022-01-18	$15.26	$15.26	$14.91	$15.02	$13.89	152,611
2022-01-14	$15.12	$15.15	$15.09	$15.15	$14.01	57,625
2022-01-13	$15.17	$15.17	$15.05	$15.05	$13.92	69,548
2022-01-12	$14.62	$14.94	$14.62	$14.92	$13.80	55,440
2022-01-11	$14.78	$15.08	$14.78	$15.07	$13.94	48,103
2022-01-10	$14.51	$14.72	$14.51	$14.72	$13.61	400,341
2022-01-07	$14.34	$14.38	$14.29	$14.36	$13.28	45,683
2022-01-06	$14.23	$14.25	$14.17	$14.19	$13.12	96,108
2022-01-05	$14.46	$14.46	$14.31	$14.35	$13.27	60,252
2022-01-04	$13.92	$14.16	$13.92	$14.16	$13.09	70,047
2022-01-03	$13.77	$14.02	$13.77	$13.97	$12.92	139,992
2021-12-31	$13.56	$13.84	$13.56	$13.74	$12.71	50,413
2021-12-30	$13.82	$13.88	$13.64	$13.87	$12.83	66,987
2021-12-29	$13.78	$13.83	$13.73	$13.81	$12.77	178,950
2021-12-28	$13.66	$13.79	$13.66	$13.75	$12.72	82,258
2021-12-27	$13.48	$13.83	$13.48	$13.77	$12.74	159,344
2021-12-23	$13.50	$13.67	$13.50	$13.65	$12.62	185,999
2021-12-22	$13.71	$13.71	$13.45	$13.53	$12.51	81,687
2021-12-21	$13.84	$13.84	$13.42	$13.49	$12.47	131,993
2021-12-20	$13.32	$13.54	$13.32	$13.50	$12.48	174,895
2021-12-17	$13.50	$13.53	$13.35	$13.48	$12.47	208,932
2021-12-16	$13.40	$13.43	$13.33	$13.37	$12.36	90,243
2021-12-15	$13.35	$13.48	$13.35	$13.46	$12.45	105,828
2021-12-14	$13.21	$13.55	$13.21	$13.53	$12.51	76,831
2021-12-13	$13.41	$13.84	$13.41	$13.49	$12.48	513,181
2021-12-10	$13.65	$13.65	$13.44	$13.57	$12.55	258,459
2021-12-09	$13.41	$13.59	$13.41	$13.53	$12.51	283,647
2021-12-08	$13.25	$13.52	$13.25	$13.44	$12.43	111,966
2021-12-07	$13.99	$13.99	$13.42	$13.64	$12.61	84,121
2021-12-06	$13.82	$13.82	$13.64	$13.75	$12.72	164,322
2021-12-03	$14.00	$14.00	$13.58	$13.63	$12.60	180,183
2021-12-02	$13.21	$13.52	$13.21	$13.40	$12.39	133,504
2021-12-01	$12.72	$13.22	$12.72	$13.08	$12.10	196,729
2021-11-30	$13.13	$13.13	$12.92	$12.97	$11.99	283,869
2021-11-29	$12.94	$12.95	$12.86	$12.93	$11.95	309,920
2021-11-26	$13.05	$13.15	$12.90	$12.94	$11.96	48,565
2021-11-24	$13.29	$13.29	$13.21	$13.25	$12.25	57,319
2021-11-23	$13.28	$13.29	$13.20	$13.22	$12.23	83,818
2021-11-22	$13.33	$13.34	$13.21	$13.31	$12.31	64,245
2021-11-19	$13.19	$13.30	$13.19	$13.25	$12.26	117,286
2021-11-18	$13.20	$13.35	$13.20	$13.25	$12.25	87,177
2021-11-17	$13.14	$13.41	$13.13	$13.33	$12.33	99,305
2021-11-16	$13.44	$13.47	$13.41	$13.47	$12.46	134,390
2021-11-15	$13.67	$13.67	$13.40	$13.41	$12.40	64,563
2021-11-12	$13.83	$13.83	$13.35	$13.40	$12.39	74,940
2021-11-11	$12.98	$13.42	$12.98	$13.40	$12.39	74,940
2021-11-10	$13.33	$13.33	$13.18	$13.22	$12.23	84,906
2021-11-09	$13.34	$13.34	$13.15	$13.28	$12.28	395,004
2021-11-08	$13.37	$13.53	$13.25	$13.50	$12.48	62,552
2021-11-05	$13.29	$13.33	$13.26	$13.26	$12.26	78,121
2021-11-04	$12.99	$13.41	$12.99	$13.38	$12.37	92,009
2021-11-03	$13.36	$13.58	$13.36	$13.56	$12.54	132,775
2021-11-02	$13.57	$13.58	$13.53	$13.55	$12.53	78,959
2021-11-01	$13.22	$13.74	$13.22	$13.71	$12.68	89,130
2021-10-29	$13.72	$13.90	$13.60	$13.69	$12.66	98,770
2021-10-28	$13.64	$13.75	$13.64	$13.73	$12.70	64,518
2021-10-27	$13.61	$13.77	$13.61	$13.66	$12.63	59,917
2021-10-26	$13.63	$14.31	$13.63	$13.81	$12.77	48,968
2021-10-25	$13.86	$13.92	$13.86	$13.89	$12.84	106,599
2021-10-22	$13.81	$14.23	$13.81	$13.92	$12.87	225,717
2021-10-21	$13.82	$14.00	$13.82	$13.98	$12.93	100,362
2021-10-20	$14.05	$14.05	$13.96	$14.04	$12.98	73,042
2021-10-19	$13.96	$14.09	$13.96	$14.09	$13.03	177,611
2021-10-18	$13.95	$13.99	$13.94	$13.96	$12.91	506,542
2021-10-15	$14.01	$14.14	$14.01	$14.08	$13.02	105,389
2021-10-14	$14.12	$14.12	$14.07	$14.08	$13.02	49,932
2021-10-13	$14.17	$14.20	$14.08	$14.16	$13.09	93,915
2021-10-12	$13.96	$14.16	$13.96	$14.12	$13.06	55,522
2021-10-11	$14.06	$14.06	$13.81	$13.84	$12.80	101,135
2021-10-08	$13.74	$14.13	$13.74	$14.10	$13.04	29,096
2021-10-07	$14.05	$14.16	$14.05	$14.14	$13.07	49,210
2021-10-06	$14.03	$14.10	$14.00	$14.08	$13.02	99,827
2021-10-05	$14.14	$14.22	$14.13	$14.15	$13.09	94,248
2021-10-04	$14.56	$14.56	$13.94	$14.01	$12.96	50,450
2021-10-01	$14.19	$14.19	$14.08	$14.19	$13.12	41,770
2021-09-30	$14.24	$14.29	$14.23	$14.24	$13.17	84,915
2021-09-29	$14.25	$14.27	$14.16	$14.20	$13.13	49,924
2021-09-28	$13.83	$13.86	$13.78	$13.81	$12.77	119,884
2021-09-27	$13.78	$13.92	$13.77	$13.90	$12.85	71,824
2021-09-24	$13.95	$13.95	$13.75	$13.79	$12.75	110,449
2021-09-23	$13.69	$14.12	$13.69	$13.98	$12.93	115,879
2021-09-22	$13.57	$14.40	$13.57	$13.96	$12.91	283,701
2021-09-21	$13.80	$13.83	$13.75	$13.81	$12.77	88,163
2021-09-20	$13.87	$14.00	$13.72	$13.77	$12.73	104,807
2021-09-17	$14.93	$14.93	$14.37	$14.41	$13.33	309,111
2021-09-16	$14.47	$14.51	$14.45	$14.50	$13.41	87,756
2021-09-15	$14.51	$14.59	$14.42	$14.59	$13.49	559,783
2021-09-14	$14.79	$14.79	$14.46	$14.48	$13.39	220,034
2021-09-13	$14.72	$14.89	$14.72	$14.86	$13.74	48,159
2021-09-10	$15.00	$15.00	$14.60	$14.72	$13.61	60,335
2021-09-09	$14.46	$14.63	$14.46	$14.57	$13.47	34,188
2021-09-08	$14.45	$14.82	$14.45	$14.56	$13.46	53,639
2021-09-07	$14.99	$14.99	$14.61	$14.63	$13.53	110,738
2021-09-03	$14.50	$14.59	$14.49	$14.57	$13.47	42,320
2021-09-02	$14.43	$14.56	$14.43	$14.49	$13.40	75,607
2021-09-01	$14.66	$14.66	$14.40	$14.62	$13.52	131,006
2021-08-31	$14.39	$14.39	$14.33	$14.37	$13.29	254,566
2021-08-30	$14.45	$14.45	$14.24	$14.25	$13.18	26,014
2021-08-27	$14.50	$14.59	$14.41	$14.41	$13.33	36,296
2021-08-26	$14.28	$14.32	$14.22	$14.28	$13.21	105,821
2021-08-25	$14.30	$14.32	$14.27	$14.31	$13.23	44,271
2021-08-24	$14.45	$14.78	$14.45	$14.50	$13.41	52,270
2021-08-23	$15.00	$15.00	$14.52	$14.56	$13.46	173,521
2021-08-20	$14.51	$14.55	$14.47	$14.49	$13.40	73,000
2021-08-19	$14.61	$14.61	$14.46	$14.46	$13.37	46,632
2021-08-18	$14.54	$14.60	$14.53	$14.54	$13.45	75,230
2021-08-17	$13.96	$14.46	$13.96	$14.37	$13.29	47,826
2021-08-16	$14.27	$14.50	$14.27	$14.46	$13.37	50,378
2021-08-13	$14.32	$14.41	$14.27	$14.38	$13.30	351,068
2021-08-12	$13.97	$14.31	$13.97	$14.29	$13.21	21,274
2021-08-11	$14.40	$14.45	$14.36	$14.37	$13.29	41,797
2021-08-10	$14.00	$14.04	$13.94	$14.02	$12.97	460,812
2021-08-09	$14.32	$14.32	$13.92	$14.17	$13.10	194,040
2021-08-06	$13.93	$13.94	$13.84	$13.88	$12.84	14,310
2021-08-05	$14.01	$14.07	$13.97	$13.99	$12.94	41,973
2021-08-04	$13.83	$14.07	$13.83	$14.01	$12.96	35,513
2021-08-03	$13.98	$14.06	$13.95	$14.05	$12.99	43,605
2021-08-02	$13.94	$13.94	$13.89	$13.89	$12.84	108,448
2021-07-30	$13.91	$13.91	$13.80	$13.91	$12.86	14,169
2021-07-29	$14.27	$14.27	$13.55	$13.79	$12.75	297,462
2021-07-28	$14.30	$14.38	$14.29	$14.37	$13.29	57,192
2021-07-27	$14.13	$14.17	$14.03	$14.16	$13.09	63,927
2021-07-26	$13.90	$14.00	$13.48	$13.93	$12.88	126,009
2021-07-23	$13.53	$13.97	$13.53	$13.95	$12.90	46,206
2021-07-22	$13.83	$14.04	$13.83	$14.01	$12.96	51,925
2021-07-21	$14.24	$14.24	$13.89	$13.97	$12.92	111,392
2021-07-20	$13.57	$14.04	$13.57	$14.02	$12.97	100,321
2021-07-19	$13.93	$14.12	$13.93	$14.09	$13.03	69,435
2021-07-16	$14.15	$14.31	$14.15	$14.26	$13.18	53,285
2021-07-15	$14.28	$14.33	$14.25	$14.29	$13.21	70,062
2021-07-14	$14.21	$14.33	$13.99	$14.00	$12.95	78,388
2021-07-13	$14.40	$14.40	$14.19	$14.21	$13.14	56,496
2021-07-12	$14.54	$14.54	$14.20	$14.27	$13.20	59,745
2021-07-09	$14.57	$14.57	$14.28	$14.34	$13.26	538,844
2021-07-08	$14.39	$14.41	$14.35	$14.36	$13.27	104,213
2021-07-07	$14.53	$14.70	$14.53	$14.66	$13.56	1,167,448
2021-07-06	$15.54	$15.82	$14.66	$14.71	$13.60	49,546
2021-07-02	$15.38	$15.66	$15.38	$15.66	$13.67	68,855
2021-07-01	$15.68	$15.68	$15.57	$15.60	$13.62	73,576
2021-06-30	$15.72	$15.72	$15.61	$15.63	$13.65	27,459
2021-06-29	$15.75	$15.79	$15.66	$15.73	$13.73	145,057
2021-06-28	$16.13	$16.13	$15.79	$15.79	$13.79	22,301
2021-06-25	$16.04	$16.04	$15.90	$15.93	$13.91	134,584
2021-06-24	$15.78	$15.91	$15.78	$15.91	$13.89	27,953
2021-06-23	$15.90	$15.92	$15.81	$15.88	$13.87	19,150
2021-06-22	$16.07	$16.07	$15.74	$15.77	$13.77	99,487
2021-06-21	$15.77	$15.87	$15.77	$15.86	$13.85	28,297
2021-06-18	$15.86	$15.90	$15.81	$15.87	$13.86	34,505
2021-06-17	$15.92	$15.98	$15.88	$15.96	$13.94	46,551
2021-06-16	$16.00	$16.09	$15.89	$15.93	$13.91	64,340
2021-06-15	$15.90	$15.90	$15.76	$15.76	$13.76	53,902
2021-06-14	$16.18	$16.18	$16.02	$16.03	$14.00	24,766
2021-06-11	$16.06	$16.09	$16.00	$16.07	$14.03	367,485
2021-06-10	$15.83	$16.07	$15.83	$15.98	$13.95	37,455
2021-06-09	$16.10	$16.10	$16.01	$16.07	$14.03	22,301
2021-06-08	$16.00	$16.10	$15.95	$16.10	$14.06	13,258
2021-06-07	$16.20	$16.20	$15.89	$15.90	$13.88	26,249
2021-06-04	$15.96	$16.11	$15.96	$16.08	$14.04	54,539
2021-06-03	$15.71	$15.99	$15.71	$15.90	$13.88	21,277
2021-06-02	$16.26	$16.32	$16.26	$16.28	$14.22	146,477
2021-06-01	$16.37	$16.37	$16.22	$16.27	$14.20	62,864
2021-05-28	$16.40	$16.46	$16.39	$16.42	$14.34	35,264
2021-05-27	$15.95	$16.19	$15.95	$16.17	$14.12	16,724
2021-05-26	$16.07	$16.22	$16.07	$16.21	$14.16	71,163
2021-05-25	$15.89	$16.11	$15.89	$16.06	$14.02	71,138
2021-05-24	$16.15	$16.16	$15.82	$15.87	$13.85	26,958
2021-05-21	$15.75	$15.81	$15.71	$15.73	$13.74	27,559
2021-05-20	$15.89	$15.89	$15.78	$15.82	$13.81	25,661
2021-05-19	$16.00	$16.06	$15.95	$16.03	$14.00	18,252
2021-05-18	$15.94	$16.11	$15.94	$16.07	$14.03	16,746
2021-05-17	$15.95	$16.02	$15.95	$15.96	$13.94	62,007
2021-05-14	$16.05	$16.09	$15.99	$16.09	$14.05	84,034
2021-05-13	$15.48	$15.90	$15.48	$15.75	$13.75	38,301
2021-05-12	$15.68	$15.80	$15.68	$15.70	$13.71	107,524
2021-05-11	$15.85	$15.95	$15.84	$15.93	$13.91	65,652
2021-05-10	$16.06	$16.12	$16.02	$16.03	$14.00	57,862
2021-05-07	$16.06	$16.08	$16.04	$16.06	$14.02	41,879
2021-05-06	$15.64	$15.80	$15.64	$15.75	$13.75	61,148
2021-05-05	$15.77	$15.77	$15.71	$15.71	$13.72	39,343
2021-05-04	$15.74	$15.74	$15.31	$15.37	$13.42	39,456
2021-05-03	$15.64	$15.68	$15.63	$15.65	$13.67	34,796
2021-04-30	$15.90	$16.01	$15.76	$15.77	$13.77	33,708
2021-04-29	$16.56	$16.56	$16.23	$16.40	$14.32	38,216
2021-04-28	$16.84	$16.84	$16.41	$16.55	$14.45	19,014
2021-04-27	$16.11	$16.36	$16.11	$16.34	$14.27	92,514
2021-04-26	$16.31	$16.58	$16.31	$16.43	$14.35	28,450
2021-04-23	$16.75	$16.80	$16.74	$16.80	$14.67	33,697
2021-04-22	$16.61	$16.68	$16.57	$16.58	$14.48	37,175
2021-04-21	$16.68	$16.77	$16.67	$16.77	$14.64	59,120
2021-04-20	$16.79	$16.79	$16.63	$16.68	$14.57	20,131
2021-04-19	$16.76	$16.77	$16.71	$16.73	$14.61	57,207
2021-04-16	$16.75	$16.88	$16.75	$16.81	$14.68	51,883
2021-04-15	$16.70	$16.79	$16.69	$16.72	$14.60	78,724
2021-04-14	$16.67	$16.87	$16.67	$16.83	$14.70	41,257
2021-04-13	$16.84	$16.95	$16.84	$16.92	$14.78	47,472
2021-04-12	$16.62	$16.63	$16.55	$16.63	$14.52	30,222
2021-04-09	$16.70	$16.79	$16.67	$16.73	$14.61	48,666
2021-04-08	$16.74	$16.78	$16.70	$16.75	$14.63	219,471
2021-04-07	$16.89	$16.89	$16.50	$16.55	$14.45	55,089
2021-04-06	$17.10	$17.10	$16.61	$16.68	$14.57	352,979
2021-04-05	$17.00	$17.00	$16.54	$16.58	$14.48	53,106
2021-04-01	$16.97	$16.97	$16.69	$16.74	$14.62	175,992
2021-03-31	$17.09	$17.09	$16.83	$16.87	$14.73	13,009
2021-03-30	$17.23	$17.23	$16.92	$16.98	$14.83	41,835
2021-03-29	$16.96	$17.29	$16.96	$17.28	$15.09	23,685
2021-03-26	$16.66	$16.74	$16.59	$16.69	$14.57	48,196
2021-03-25	$16.32	$16.43	$16.25	$16.32	$14.25	32,683
2021-03-24	$16.26	$16.50	$16.26	$16.40	$14.32	62,429
2021-03-23	$16.98	$16.98	$16.44	$16.72	$14.60	57,932
2021-03-22	$17.01	$17.07	$17.01	$17.02	$14.86	28,065
2021-03-19	$16.83	$16.83	$16.56	$16.70	$14.58	43,734
2021-03-18	$16.82	$17.08	$16.73	$16.74	$14.62	51,262
2021-03-17	$17.08	$17.08	$16.79	$16.97	$14.82	74,450
2021-03-16	$16.93	$17.00	$16.90	$17.00	$14.85	40,887
2021-03-15	$16.81	$17.05	$16.71	$17.05	$14.89	49,683
2021-03-12	$16.41	$16.49	$16.41	$16.47	$14.38	22,482
2021-03-11	$16.80	$16.88	$16.78	$16.88	$14.74	43,880
2021-03-10	$16.82	$16.82	$16.51	$16.58	$14.48	66,287
2021-03-09	$16.52	$16.89	$16.52	$16.82	$14.69	66,796
2021-03-08	$17.04	$17.04	$16.93	$17.01	$14.85	55,892
2021-03-05	$16.62	$16.84	$16.56	$16.76	$14.64	87,069
2021-03-04	$16.18	$16.35	$16.06	$16.24	$14.18	227,743
2021-03-03	$16.31	$16.37	$16.19	$16.31	$14.24	125,335
2021-03-02	$15.85	$15.85	$15.52	$15.63	$13.65	43,126
2021-03-01	$16.00	$16.00	$15.77	$15.79	$13.79	50,798
2021-02-26	$16.03	$16.09	$16.00	$16.09	$14.05	86,152
2021-02-25	$16.32	$16.32	$16.09	$16.25	$14.19	75,097
2021-02-24	$16.13	$16.25	$16.03	$16.25	$14.19	75,097
2021-02-23	$16.30	$16.47	$16.18	$16.39	$14.31	56,820
2021-02-22	$16.34	$16.34	$16.03	$16.10	$14.06	92,373
2021-02-19	$15.92	$15.93	$15.84	$15.90	$13.88	28,931
2021-02-18	$16.10	$16.10	$15.89	$16.06	$14.02	37,756
2021-02-17	$16.15	$16.39	$16.15	$16.35	$14.28	83,956
2021-02-16	$16.48	$16.48	$16.11	$16.18	$14.13	39,952
2021-02-12	$15.53	$16.16	$15.53	$16.13	$14.09	146,626
2021-02-11	$16.20	$16.20	$16.01	$16.13	$14.09	1,506,372
2021-02-10	$15.68	$15.75	$15.66	$15.72	$13.73	369,352
2021-02-09	$15.36	$15.50	$15.31	$15.47	$13.51	37,638
2021-02-08	$15.38	$15.38	$15.23	$15.27	$13.33	55,086
2021-02-05	$15.25	$15.38	$15.25	$15.36	$13.41	60,697
2021-02-04	$15.01	$15.11	$15.01	$15.09	$13.18	55,742
2021-02-03	$14.91	$15.13	$14.91	$15.13	$13.21	51,714
2021-02-02	$15.26	$15.26	$15.04	$15.16	$13.24	43,221
2021-02-01	$14.91	$15.11	$14.91	$15.07	$13.16	43,297
2021-01-29	$14.73	$15.28	$14.73	$15.14	$13.22	45,352
2021-01-28	$15.55	$15.63	$15.50	$15.61	$13.63	61,680
2021-01-27	$15.11	$15.59	$15.11	$15.42	$13.47	26,388
2021-01-26	$15.65	$15.72	$15.64	$15.69	$13.70	30,903
2021-01-25	$15.63	$15.78	$15.63	$15.78	$13.78	75,499
2021-01-22	$15.80	$15.80	$15.53	$15.62	$13.64	32,016
2021-01-21	$16.19	$16.19	$15.86	$16.00	$13.97	39,089
2021-01-20	$16.00	$16.02	$15.95	$16.01	$13.98	54,576
2021-01-19	$16.22	$16.22	$16.00	$16.14	$14.09	130,133
2021-01-15	$16.36	$16.36	$15.76	$15.88	$13.87	558,633
2021-01-14	$15.54	$15.85	$15.54	$15.78	$13.78	406,230
2021-01-13	$15.66	$15.75	$15.66	$15.70	$13.71	78,946
2021-01-12	$15.53	$15.78	$15.53	$15.72	$13.73	62,110
2021-01-11	$15.48	$15.62	$15.48	$15.53	$13.56	377,188
2021-01-08	$15.15	$15.31	$15.15	$15.30	$13.36	96,480
2021-01-07	$15.00	$15.16	$15.00	$15.14	$13.22	118,679
2021-01-06	$14.80	$14.88	$14.73	$14.78	$12.91	92,590
2021-01-05	$15.01	$15.11	$14.68	$14.82	$12.94	46,786
2021-01-04	$14.75	$14.93	$14.64	$14.67	$12.81	84,870
2020-12-31	$14.96	$15.28	$14.88	$15.02	$13.12	66,726
2020-12-30	$15.05	$15.40	$15.05	$15.15	$13.23	170,237
2020-12-29	$15.02	$15.32	$15.02	$15.16	$13.24	101,195
2020-12-28	$14.77	$15.20	$14.77	$14.82	$12.94	108,644
2020-12-24	$14.48	$14.63	$14.40	$14.48	$12.64	57,998
2020-12-23	$14.05	$14.40	$14.05	$14.24	$12.43	70,334
2020-12-22	$14.28	$14.47	$14.28	$14.43	$12.60	59,293
2020-12-21	$14.45	$14.70	$14.13	$14.43	$12.60	42,764
2020-12-18	$14.67	$14.80	$14.60	$14.78	$12.91	71,062
2020-12-17	$14.60	$14.83	$14.60	$14.75	$12.88	87,945
2020-12-16	$14.76	$14.83	$14.72	$14.74	$12.87	108,062
2020-12-15	$14.53	$14.99	$14.53	$14.79	$12.92	69,069
2020-12-14	$14.95	$14.95	$14.72	$14.78	$12.91	54,099
2020-12-11	$14.95	$14.95	$14.80	$14.83	$12.95	193,477
2020-12-10	$14.93	$15.02	$14.92	$15.02	$13.12	74,687
2020-12-09	$15.15	$15.24	$15.00	$15.09	$13.18	156,461
2020-12-08	$14.90	$15.09	$14.90	$15.05	$13.14	103,830
2020-12-07	$15.27	$15.37	$15.24	$15.34	$13.40	56,108
2020-12-04	$15.60	$15.62	$15.54	$15.57	$13.60	89,697
2020-12-03	$15.89	$15.89	$15.52	$15.57	$13.60	37,762
2020-12-02	$15.80	$15.92	$15.80	$15.89	$13.88	61,623
2020-12-01	$15.69	$16.02	$15.69	$15.96	$13.94	45,432
2020-11-30	$16.11	$16.11	$15.53	$15.61	$13.63	42,122
2020-11-27	$15.79	$15.81	$15.42	$15.79	$13.79	48,995
2020-11-25	$14.91	$15.19	$14.91	$15.08	$13.17	70,102
2020-11-24	$15.07	$15.36	$14.94	$15.12	$13.20	81,543
2020-11-23	$15.29	$15.29	$15.03	$15.04	$13.13	101,834
2020-11-20	$14.79	$15.25	$14.79	$15.10	$13.19	79,595
2020-11-19	$15.04	$15.31	$15.04	$15.24	$13.30	58,340
2020-11-18	$15.81	$15.81	$15.29	$15.45	$13.49	73,876
2020-11-17	$15.16	$15.70	$15.16	$15.45	$13.49	44,857
2020-11-16	$14.87	$15.30	$14.73	$15.26	$13.33	58,768
2020-11-13	$15.38	$15.47	$15.36	$15.43	$13.47	40,258
2020-11-12	$15.35	$15.83	$15.35	$15.70	$13.71	63,766
2020-11-11	$15.78	$15.99	$15.78	$15.98	$13.95	95,998
2020-11-10	$15.49	$15.74	$15.45	$15.47	$13.51	77,465
2020-11-09	$16.01	$16.01	$15.50	$15.53	$13.56	1,108,574
2020-11-06	$15.00	$15.13	$14.97	$15.04	$13.13	45,812
2020-11-05	$14.98	$15.18	$14.93	$15.01	$13.11	105,761
2020-11-04	$14.66	$14.90	$14.60	$14.85	$12.97	83,888
2020-11-03	$14.40	$14.67	$14.40	$14.59	$12.74	122,226
2020-11-02	$14.25	$14.29	$14.21	$14.28	$12.47	74,581
2020-10-30	$13.81	$13.82	$13.70	$13.82	$12.07	95,030
2020-10-29	$13.64	$14.10	$13.64	$14.00	$12.23	320,733
2020-10-28	$14.11	$14.11	$13.95	$14.04	$12.26	76,212
2020-10-27	$14.30	$14.60	$14.30	$14.47	$12.64	105,700
2020-10-26	$14.46	$15.39	$14.46	$14.78	$12.91	83,632
2020-10-23	$15.15	$15.15	$14.87	$14.94	$13.05	86,533
2020-10-22	$14.90	$14.95	$14.86	$14.90	$13.01	130,772
2020-10-21	$14.55	$14.60	$14.54	$14.56	$12.71	47,946
2020-10-20	$14.24	$14.45	$14.24	$14.43	$12.60	71,037
2020-10-19	$14.27	$14.65	$14.27	$14.47	$12.64	158,185
2020-10-16	$14.11	$14.32	$14.11	$14.28	$12.47	680,593
2020-10-15	$13.47	$13.55	$13.45	$13.46	$11.75	317,696
2020-10-14	$13.62	$13.65	$13.55	$13.60	$11.88	163,921
2020-10-13	$13.43	$13.66	$13.43	$13.66	$11.92	100,367
2020-10-12	$13.62	$13.70	$13.60	$13.64	$11.91	131,824
2020-10-09	$12.98	$13.03	$12.88	$13.00	$11.35	131,909
2020-10-08	$12.81	$12.97	$12.81	$12.97	$11.33	141,098
2020-10-07	$12.76	$13.12	$12.76	$12.88	$11.25	126,510
2020-10-06	$12.85	$12.86	$12.80	$12.80	$11.18	114,403
2020-10-05	$12.65	$12.95	$12.65	$12.87	$11.24	227,431
2020-10-02	$13.00	$13.13	$13.00	$13.03	$11.38	180,017
2020-10-01	$13.06	$13.18	$13.01	$13.16	$11.49	155,229
2020-09-30	$13.00	$13.05	$12.95	$12.97	$11.33	129,403
2020-09-29	$12.73	$13.00	$12.73	$12.96	$11.32	178,394
2020-09-28	$13.27	$13.27	$13.01	$13.08	$11.42	140,741
2020-09-25	$12.90	$12.92	$12.75	$12.92	$11.28	566,912
2020-09-24	$13.06	$13.09	$12.90	$13.00	$11.35	168,850
2020-09-23	$13.30	$13.30	$13.16	$13.18	$11.51	240,794
2020-09-22	$13.35	$13.51	$13.35	$13.47	$11.76	265,615
2020-09-21	$13.85	$13.85	$13.42	$13.55	$11.83	85,032
2020-09-18	$13.75	$13.75	$13.57	$13.63	$11.90	96,907
2020-09-17	$13.56	$13.70	$13.56	$13.70	$11.96	96,608
2020-09-16	$13.81	$13.81	$13.67	$13.67	$11.94	173,763
2020-09-15	$13.81	$13.87	$13.76	$13.81	$12.06	189,125
2020-09-14	$13.60	$13.71	$13.60	$13.67	$11.94	164,584
2020-09-11	$13.67	$13.85	$13.67	$13.78	$12.03	184,337
2020-09-10	$13.99	$13.99	$13.88	$13.88	$12.12	169,501
2020-09-09	$14.00	$14.22	$14.00	$14.22	$12.42	92,374
2020-09-08	$14.03	$14.31	$14.03	$14.19	$12.39	110,375
2020-09-04	$13.81	$14.00	$13.76	$13.90	$12.14	144,215
2020-09-03	$13.69	$13.80	$13.61	$13.68	$11.95	104,149
2020-09-02	$13.77	$13.83	$13.72	$13.80	$12.05	132,857
2020-09-01	$14.11	$14.11	$13.97	$14.03	$12.25	162,014
2020-08-31	$14.20	$14.20	$14.00	$14.02	$12.24	94,701
2020-08-28	$14.48	$14.58	$14.48	$14.58	$12.73	97,344
2020-08-27	$14.56	$14.65	$14.43	$14.48	$12.64	117,393
2020-08-26	$14.71	$14.73	$14.67	$14.68	$12.82	59,484
2020-08-25	$14.71	$15.08	$14.71	$14.88	$12.99	105,690
2020-08-24	$14.90	$14.97	$14.73	$14.77	$12.90	151,517
2020-08-21	$14.85	$14.85	$14.77	$14.78	$12.91	138,311
2020-08-20	$15.00	$15.00	$14.71	$14.84	$12.96	203,485
2020-08-19	$15.13	$15.29	$15.13	$15.16	$13.24	174,650
2020-08-18	$15.20	$15.20	$15.01	$15.10	$13.19	84,211
2020-08-17	$14.91	$15.19	$14.91	$15.19	$13.26	149,326
2020-08-14	$14.77	$14.92	$14.77	$14.89	$13.00	52,660
2020-08-13	$14.90	$14.97	$14.85	$14.90	$13.01	46,100
2020-08-12	$14.89	$15.11	$14.89	$15.04	$13.13	69,164
2020-08-11	$14.95	$14.95	$14.82	$14.82	$12.94	68,966
2020-08-10	$14.45	$14.69	$14.45	$14.65	$12.79	146,441
2020-08-07	$14.52	$14.55	$14.44	$14.50	$12.66	220,746
2020-08-06	$14.88	$14.88	$14.71	$14.76	$12.89	90,793
2020-08-05	$14.99	$14.99	$14.85	$14.85	$12.97	119,617
2020-08-04	$14.79	$15.00	$14.79	$14.99	$13.09	210,155
2020-08-03	$14.41	$14.87	$14.41	$14.55	$12.71	214,707
2020-07-31	$14.68	$14.68	$14.45	$14.55	$12.71	179,201
2020-07-30	$14.63	$15.00	$14.63	$14.80	$12.92	83,315
2020-07-29	$15.03	$15.15	$15.03	$15.15	$13.23	62,191
2020-07-28	$15.06	$15.08	$15.00	$15.01	$13.11	80,376
2020-07-27	$15.38	$15.38	$15.24	$15.28	$13.34	75,952
2020-07-24	$15.36	$15.36	$15.02	$15.16	$13.24	76,980
2020-07-23	$15.35	$15.35	$15.11	$15.17	$13.25	93,472
2020-07-22	$15.50	$15.50	$15.38	$15.45	$13.49	112,289
2020-07-21	$15.78	$15.78	$15.43	$15.43	$13.47	83,070
2020-07-20	$15.90	$15.90	$15.68	$15.78	$13.78	64,705
2020-07-17	$15.76	$15.82	$15.70	$15.76	$13.76	60,794
2020-07-16	$15.80	$15.87	$15.80	$15.83	$13.82	38,597
2020-07-15	$15.65	$16.02	$15.65	$15.92	$13.90	47,040
2020-07-14	$16.13	$16.13	$15.99	$16.06	$14.02	32,428
2020-07-13	$16.25	$16.42	$16.09	$16.09	$14.05	39,509
2020-07-10	$16.36	$16.51	$16.33	$16.43	$14.35	35,239
2020-07-09	$16.78	$16.78	$16.54	$16.61	$14.50	28,296
2020-07-08	$16.86	$17.00	$16.83	$16.99	$14.84	65,637
2020-07-07	$16.83	$17.00	$16.83	$16.85	$14.71	70,322
2020-07-06	$16.75	$17.05	$16.50	$17.05	$14.89	134,823
2020-07-02	$15.45	$15.72	$15.45	$15.68	$13.69	96,553
2020-07-01	$15.50	$15.50	$15.23	$15.28	$13.34	176,114
2020-06-30	$15.99	$16.12	$15.85	$15.90	$13.22	147,632
2020-06-29	$16.00	$16.06	$15.93	$16.03	$13.33	182,695
2020-06-26	$15.93	$16.52	$15.72	$15.77	$13.12	73,602
2020-06-25	$15.76	$15.92	$15.76	$15.82	$13.16	52,717
2020-06-24	$15.45	$15.86	$15.45	$15.85	$13.18	34,680
2020-06-23	$16.12	$16.14	$16.01	$16.01	$13.32	38,628
2020-06-22	$15.92	$16.00	$15.88	$15.93	$13.25	37,667
2020-06-19	$15.63	$16.10	$15.55	$15.94	$13.26	58,440
2020-06-18	$15.59	$15.86	$15.59	$15.78	$13.12	50,679
2020-06-17	$15.63	$16.00	$15.63	$15.84	$13.17	89,382
2020-06-16	$16.11	$16.15	$15.89	$15.92	$13.24	58,399
2020-06-15	$15.32	$16.03	$15.32	$15.98	$13.29	49,524
2020-06-12	$16.05	$16.06	$15.83	$15.99	$13.30	115,551
2020-06-11	$16.07	$16.11	$15.83	$15.85	$13.18	67,135
2020-06-10	$16.88	$16.88	$16.28	$16.46	$13.69	49,896
2020-06-09	$16.05	$16.30	$16.05	$16.25	$13.52	80,247
2020-06-08	$16.26	$16.36	$16.15	$16.35	$13.60	133,984
2020-06-05	$16.30	$16.70	$16.30	$16.61	$13.82	85,251
2020-06-04	$16.30	$16.37	$16.19	$16.28	$13.54	42,743
2020-06-03	$16.40	$16.59	$16.40	$16.57	$13.78	99,534
2020-06-02	$16.24	$16.41	$16.24	$16.40	$13.64	218,761
2020-06-01	$15.75	$16.15	$15.75	$16.13	$13.42	84,489
2020-05-29	$15.70	$15.80	$15.53	$15.75	$13.10	258,870
2020-05-28	$15.35	$15.99	$15.35	$15.77	$13.12	100,762
2020-05-27	$15.70	$15.70	$15.46	$15.56	$12.94	300,243
2020-05-26	$15.50	$15.86	$15.50	$15.58	$12.96	1,080,935
2020-05-22	$15.77	$15.77	$15.48	$15.57	$12.95	169,211
2020-05-21	$15.96	$15.97	$15.84	$15.88	$13.21	103,211
2020-05-20	$15.98	$16.26	$15.98	$16.15	$13.43	97,006
2020-05-19	$15.48	$16.06	$15.48	$15.91	$13.23	161,706
2020-05-18	$15.57	$16.17	$15.57	$16.13	$13.42	115,975
2020-05-15	$15.29	$15.59	$15.29	$15.57	$12.95	102,238
2020-05-14	$15.55	$15.71	$15.50	$15.71	$13.07	163,247
2020-05-13	$15.80	$15.82	$15.56	$15.70	$13.06	112,145
2020-05-12	$15.90	$15.96	$15.75	$15.75	$13.10	142,236
2020-05-11	$15.45	$15.90	$15.45	$15.85	$13.18	62,127
2020-05-08	$15.30	$15.93	$15.30	$15.87	$13.20	184,222
2020-05-07	$15.61	$15.62	$15.54	$15.57	$12.95	72,050
2020-05-06	$15.72	$15.72	$15.61	$15.61	$12.98	66,108
2020-05-05	$15.28	$15.70	$15.22	$15.63	$13.00	283,416
2020-05-04	$15.39	$15.56	$15.39	$15.53	$12.92	381,777
2020-05-01	$15.58	$15.60	$15.38	$15.43	$12.83	160,752
2020-04-30	$16.51	$16.51	$15.83	$15.85	$13.18	126,930
2020-04-29	$16.01	$16.41	$16.01	$16.36	$13.61	124,143
2020-04-28	$16.20	$16.37	$16.03	$16.03	$13.33	118,256
2020-04-27	$15.60	$15.99	$15.60	$15.96	$13.27	210,960
2020-04-24	$15.31	$15.55	$15.31	$15.54	$12.93	150,499
2020-04-23	$16.12	$16.12	$14.96	$15.40	$12.81	132,265
2020-04-22	$14.93	$15.49	$14.93	$15.46	$12.86	116,557
2020-04-21	$15.20	$15.35	$15.20	$15.26	$12.69	285,417
2020-04-20	$15.50	$15.65	$15.45	$15.48	$12.88	177,670
2020-04-17	$15.68	$15.70	$15.59	$15.70	$13.06	95,720
2020-04-16	$16.33	$16.33	$15.54	$15.56	$12.94	190,270
2020-04-15	$15.66	$15.88	$15.66	$15.79	$13.13	105,617
2020-04-14	$15.37	$16.49	$15.37	$16.08	$13.37	153,029
2020-04-13	$16.50	$16.50	$15.77	$15.92	$13.24	142,928
2020-04-09	$16.05	$16.17	$15.97	$15.97	$13.28	122,956
2020-04-08	$16.86	$16.86	$15.94	$16.11	$13.40	136,851
2020-04-07	$16.34	$16.37	$16.00	$16.06	$13.36	131,803
2020-04-06	$16.22	$16.22	$15.95	$16.16	$13.44	144,779
2020-04-03	$15.28	$15.85	$15.28	$15.64	$13.01	91,896
2020-04-02	$15.77	$15.95	$15.73	$15.92	$13.24	139,387
2020-04-01	$16.57	$16.57	$15.57	$15.57	$12.95	161,251
2020-03-31	$15.43	$16.34	$15.43	$16.19	$13.47	132,015
2020-03-30	$15.70	$16.32	$15.50	$16.29	$13.55	940,576
2020-03-27	$15.84	$16.00	$15.73	$15.73	$13.08	298,776
2020-03-26	$15.08	$16.70	$15.08	$16.70	$13.89	376,193
2020-03-25	$15.24	$16.54	$15.24	$16.38	$13.62	185,072
2020-03-24	$15.09	$16.58	$15.09	$16.58	$13.79	340,812
2020-03-23	$15.63	$15.67	$15.22	$15.48	$12.88	2,430,640
2020-03-20	$14.96	$15.89	$14.96	$15.22	$12.66	878,222
2020-03-19	$14.79	$15.91	$14.79	$15.65	$13.02	268,256
2020-03-18	$15.13	$15.61	$15.00	$15.45	$12.85	336,983
2020-03-17	$15.50	$16.13	$15.42	$16.05	$13.35	443,522
2020-03-16	$14.48	$15.62	$14.48	$15.30	$12.73	165,823
2020-03-13	$16.60	$16.60	$15.71	$16.44	$13.67	291,217
2020-03-12	$15.52	$16.00	$15.27	$15.75	$13.10	462,746
2020-03-11	$15.99	$16.59	$15.99	$16.41	$13.65	218,720
2020-03-10	$16.31	$16.69	$16.19	$16.63	$13.83	138,458
2020-03-09	$15.86	$16.07	$15.75	$15.95	$13.27	165,768
2020-03-06	$16.18	$16.22	$16.02	$16.22	$13.49	125,172
2020-03-05	$16.63	$16.71	$16.47	$16.50	$13.72	94,827
2020-03-04	$16.54	$16.60	$16.50	$16.57	$13.78	135,313
2020-03-03	$16.50	$16.73	$16.47	$16.63	$13.83	161,116
2020-03-02	$17.04	$17.04	$16.34	$16.48	$13.71	217,506
2020-02-28	$15.88	$16.30	$15.88	$16.27	$13.53	178,952
2020-02-27	$16.33	$16.40	$16.18	$16.24	$13.51	112,095
2020-02-26	$16.20	$16.28	$16.16	$16.16	$13.44	79,942
2020-02-25	$16.01	$16.39	$15.99	$15.99	$13.30	296,296
2020-02-24	$16.27	$16.27	$16.00	$16.06	$13.36	80,778
2020-02-21	$16.82	$16.82	$16.50	$16.59	$13.80	91,940
2020-02-20	$16.66	$16.72	$16.59	$16.63	$13.83	61,762
2020-02-19	$16.54	$16.85	$16.54	$16.77	$13.95	57,683
2020-02-18	$16.84	$16.84	$16.55	$16.55	$13.77	38,376
2020-02-14	$16.24	$16.72	$16.24	$16.64	$13.84	48,304
2020-02-13	$16.60	$16.60	$16.49	$16.51	$13.73	357,224
2020-02-12	$16.43	$16.85	$16.43	$16.78	$13.96	71,873
2020-02-11	$16.53	$16.65	$16.52	$16.53	$13.75	94,078
2020-02-10	$16.00	$16.20	$16.00	$16.13	$13.42	52,688
2020-02-07	$16.72	$16.72	$16.00	$16.07	$13.37	42,664
2020-02-06	$16.38	$16.38	$16.07	$16.07	$13.37	67,309
2020-02-05	$15.83	$16.04	$15.83	$15.95	$13.27	91,313
2020-02-04	$15.48	$15.84	$15.48	$15.71	$13.07	159,607
2020-02-03	$15.38	$15.50	$15.13	$15.41	$12.82	88,379
2020-01-31	$15.46	$15.46	$15.03	$15.11	$12.57	105,887
2020-01-30	$15.32	$15.52	$15.25	$15.52	$12.91	100,700
2020-01-29	$15.85	$15.85	$15.74	$15.74	$13.09	36,119
2020-01-28	$15.79	$15.80	$15.57	$15.72	$13.07	98,432
2020-01-27	$16.12	$16.12	$15.46	$15.67	$13.03	77,398
2020-01-24	$16.50	$16.50	$16.21	$16.28	$13.54	66,029
2020-01-23	$16.33	$16.50	$16.30	$16.46	$13.69	82,042
2020-01-22	$16.66	$16.68	$16.55	$16.58	$13.79	158,642
2020-01-21	$16.69	$16.82	$16.53	$16.54	$13.76	79,732
2020-01-17	$17.32	$17.40	$17.32	$17.35	$14.43	38,660
2020-01-16	$17.06	$17.27	$17.06	$17.20	$14.31	44,186
2020-01-15	$17.41	$17.41	$17.26	$17.30	$14.39	27,604
2020-01-14	$17.36	$17.42	$17.32	$17.40	$14.47	26,048
2020-01-13	$17.14	$17.71	$17.14	$17.62	$14.66	174,677
2020-01-10	$16.85	$17.38	$16.85	$17.30	$14.39	79,142
2020-01-09	$16.83	$17.21	$16.83	$17.13	$14.25	86,606
2020-01-08	$16.84	$17.04	$16.83	$16.96	$14.11	97,337
2020-01-07	$17.00	$17.00	$16.90	$16.92	$14.07	102,763
2020-01-06	$17.10	$17.13	$17.04	$17.12	$14.24	82,235
2020-01-03	$17.33	$17.33	$17.20	$17.20	$14.31	56,902
2020-01-02	$17.16	$17.73	$17.16	$17.61	$14.65	64,998
2019-12-31	$17.44	$17.44	$17.14	$17.30	$14.39	31,513
2019-12-30	$17.45	$17.45	$17.21	$17.22	$14.32	46,277
2019-12-27	$17.25	$17.39	$17.18	$17.31	$14.40	119,481
2019-12-26	$16.70	$17.13	$16.70	$17.10	$14.22	81,264
2019-12-24	$16.68	$17.01	$16.68	$16.96	$14.11	27,088
2019-12-23	$17.11	$17.12	$17.06	$17.08	$14.21	120,039
2019-12-20	$16.97	$16.99	$16.93	$16.99	$14.13	51,995
2019-12-19	$16.70	$17.06	$16.70	$16.96	$14.11	62,878
2019-12-18	$16.89	$17.00	$16.89	$16.96	$14.11	204,390
2019-12-17	$16.80	$17.05	$16.79	$16.96	$14.11	939,530
2019-12-16	$16.51	$16.59	$16.51	$16.57	$13.78	91,325
2019-12-13	$16.46	$16.71	$16.42	$16.42	$13.66	97,361
2019-12-12	$16.01	$16.54	$16.01	$16.51	$13.73	97,436
2019-12-11	$16.21	$16.32	$16.20	$16.29	$13.55	134,006
2019-12-10	$16.15	$16.15	$15.79	$16.08	$13.37	199,064
2019-12-09	$15.85	$16.05	$15.85	$15.98	$13.29	134,671
2019-12-06	$15.99	$16.32	$15.96	$15.98	$13.29	107,958
2019-12-05	$15.86	$15.86	$15.77	$15.77	$13.12	105,244
2019-12-04	$15.77	$15.84	$15.77	$15.81	$13.15	132,311
2019-12-03	$15.72	$15.72	$15.57	$15.69	$13.05	85,230
2019-12-02	$15.75	$15.87	$15.75	$15.81	$13.15	111,864
2019-11-29	$16.25	$16.25	$15.82	$15.83	$13.17	72,834
2019-11-27	$16.07	$16.61	$16.07	$16.41	$13.65	85,292
2019-11-26	$16.30	$16.52	$16.28	$16.36	$13.61	88,405
2019-11-25	$16.11	$16.39	$16.11	$16.36	$13.61	74,761
2019-11-22	$16.12	$16.15	$16.10	$16.11	$13.40	52,606
2019-11-21	$16.08	$16.13	$16.06	$16.11	$13.40	120,772
2019-11-20	$16.21	$16.31	$16.15	$16.21	$13.48	64,035
2019-11-19	$16.42	$16.58	$16.22	$16.26	$13.52	55,189
2019-11-18	$16.14	$16.14	$15.97	$16.00	$13.31	75,777
2019-11-15	$15.78	$15.89	$15.78	$15.83	$13.17	154,627
2019-11-14	$15.49	$15.82	$15.49	$15.78	$13.12	51,117
2019-11-13	$15.45	$15.81	$15.45	$15.77	$13.12	61,913
2019-11-12	$16.01	$16.02	$15.93	$15.95	$13.27	58,905
2019-11-11	$16.05	$16.12	$16.05	$16.09	$13.38	39,389
2019-11-08	$16.21	$16.59	$16.21	$16.49	$13.72	66,766
2019-11-07	$16.65	$16.79	$16.65	$16.72	$13.91	59,831
2019-11-06	$16.19	$16.48	$16.19	$16.40	$13.64	56,340
2019-11-05	$16.60	$16.60	$16.48	$16.51	$13.73	75,238
2019-11-04	$16.35	$16.56	$16.35	$16.48	$13.71	108,950
2019-11-01	$16.01	$16.25	$16.01	$16.23	$13.50	91,964
2019-10-31	$16.02	$16.29	$15.76	$15.92	$13.24	76,492
2019-10-30	$15.85	$15.96	$15.61	$15.86	$13.19	36,887
2019-10-29	$16.21	$16.21	$16.00	$16.09	$13.38	102,287
2019-10-28	$15.86	$16.15	$15.86	$16.15	$13.43	70,664
2019-10-25	$16.33	$16.33	$16.00	$16.07	$13.37	133,914
2019-10-24	$16.12	$16.19	$16.07	$16.07	$13.37	120,564
2019-10-23	$15.70	$16.04	$15.70	$16.02	$13.32	172,879
2019-10-22	$16.01	$16.19	$15.97	$15.99	$13.30	155,363
2019-10-21	$15.94	$15.98	$15.93	$15.95	$13.27	150,075
2019-10-18	$15.94	$15.99	$15.80	$15.80	$13.14	119,045
2019-10-17	$15.79	$16.11	$15.79	$16.04	$13.34	42,209
2019-10-16	$15.84	$16.00	$15.84	$15.91	$13.23	54,989
2019-10-15	$15.87	$16.00	$15.87	$15.97	$13.28	42,935
2019-10-14	$15.76	$15.79	$15.75	$15.75	$13.10	69,112
2019-10-11	$15.45	$15.75	$15.45	$15.66	$13.03	42,644
2019-10-10	$15.27	$15.41	$15.26	$15.35	$12.77	157,987
2019-10-09	$15.05	$15.28	$15.03	$15.25	$12.68	67,838
2019-10-08	$14.96	$15.04	$14.95	$14.95	$12.43	85,414
2019-10-07	$14.93	$15.08	$14.91	$15.03	$12.50	47,171
2019-10-04	$14.82	$15.13	$14.82	$15.13	$12.58	71,616
2019-10-03	$14.93	$15.25	$14.93	$15.19	$12.63	69,787
2019-10-02	$14.80	$15.12	$14.80	$15.08	$12.54	68,964
2019-10-01	$14.88	$15.16	$14.88	$15.06	$12.53	71,283
2019-09-30	$15.40	$15.40	$15.09	$15.14	$12.59	56,280
2019-09-27	$15.05	$15.05	$14.84	$14.92	$12.41	100,521
2019-09-26	$14.88	$15.12	$14.88	$15.05	$12.52	177,647
2019-09-25	$14.95	$15.04	$14.93	$15.00	$12.48	350,721
2019-09-24	$14.95	$15.25	$14.85	$15.01	$12.48	298,888
2019-09-23	$14.85	$15.21	$14.85	$15.21	$12.65	116,038
2019-09-20	$15.41	$15.41	$15.05	$15.14	$12.59	46,513
2019-09-19	$15.25	$15.26	$15.10	$15.17	$12.62	58,037
2019-09-18	$15.59	$15.59	$15.20	$15.24	$12.68	43,721
2019-09-17	$15.29	$15.38	$15.25	$15.38	$12.79	40,041
2019-09-16	$15.44	$15.60	$15.44	$15.55	$12.93	138,473
2019-09-13	$15.77	$15.92	$15.77	$15.86	$13.19	90,991
2019-09-12	$15.78	$15.82	$15.61	$15.74	$13.09	58,770
2019-09-11	$15.48	$15.82	$15.40	$15.78	$13.12	102,050
2019-09-10	$15.27	$15.47	$15.27	$15.36	$12.78	161,867
2019-09-09	$15.44	$15.44	$15.30	$15.35	$12.77	89,753
2019-09-06	$15.26	$15.36	$15.26	$15.29	$12.72	82,533
2019-09-05	$15.25	$15.31	$15.25	$15.31	$12.73	66,277
2019-09-04	$14.90	$14.98	$14.84	$14.98	$12.46	132,988
2019-09-03	$14.70	$14.70	$14.56	$14.63	$12.17	102,757
2019-08-30	$14.86	$14.86	$14.72	$14.76	$12.28	77,951
2019-08-29	$14.74	$14.81	$14.67	$14.79	$12.30	130,757
2019-08-28	$14.83	$14.87	$14.62	$14.82	$12.33	112,404
2019-08-27	$14.76	$14.83	$14.68	$14.72	$12.24	155,156
2019-08-26	$14.34	$14.60	$14.34	$14.53	$12.09	120,258
2019-08-23	$14.22	$14.68	$14.22	$14.37	$11.95	312,362
2019-08-22	$14.42	$14.68	$14.42	$14.63	$12.17	222,734
2019-08-21	$14.63	$14.73	$14.60	$14.62	$12.16	77,279
2019-08-20	$14.29	$14.65	$14.29	$14.48	$12.04	143,626
2019-08-19	$14.65	$14.66	$14.57	$14.58	$12.13	110,175
2019-08-16	$14.51	$14.60	$14.49	$14.58	$12.13	175,813
2019-08-15	$14.15	$14.50	$14.15	$14.41	$11.99	236,969
2019-08-14	$14.12	$14.24	$14.10	$14.12	$11.74	353,280
2019-08-13	$14.43	$14.61	$14.43	$14.49	$12.05	289,193
2019-08-12	$14.34	$14.45	$14.34	$14.39	$11.97	119,848
2019-08-09	$14.64	$14.64	$14.38	$14.51	$12.07	177,975
2019-08-08	$14.48	$14.62	$14.48	$14.57	$12.12	119,399
2019-08-07	$14.48	$14.59	$14.37	$14.52	$12.08	111,591
2019-08-06	$14.68	$14.68	$14.41	$14.50	$12.06	193,773
2019-08-05	$14.47	$14.69	$14.37	$14.39	$11.97	106,521
2019-08-02	$14.59	$15.08	$14.59	$14.99	$12.47	85,516
2019-08-01	$15.47	$15.47	$14.99	$15.00	$12.48	97,547
2019-07-31	$15.75	$15.75	$15.10	$15.36	$12.78	81,343
2019-07-30	$15.61	$15.67	$15.42	$15.55	$12.93	55,150
2019-07-29	$15.77	$15.77	$15.55	$15.56	$12.94	50,239
2019-07-26	$16.00	$16.00	$15.52	$15.76	$13.11	69,111
2019-07-25	$15.85	$15.85	$15.68	$15.68	$13.04	61,314
2019-07-24	$15.95	$15.95	$15.76	$15.84	$13.17	110,979
2019-07-23	$15.83	$15.88	$15.73	$15.79	$13.13	106,792
2019-07-22	$15.80	$15.97	$15.62	$15.72	$13.07	75,112
2019-07-19	$15.86	$15.97	$15.85	$15.92	$13.24	89,643
2019-07-18	$15.76	$15.84	$15.76	$15.79	$13.13	36,578
2019-07-17	$15.93	$15.93	$15.76	$15.78	$13.12	59,312
2019-07-16	$15.82	$15.96	$15.80	$15.87	$13.20	96,039
2019-07-15	$16.00	$16.00	$15.95	$15.98	$13.29	1,520,659
2019-07-12	$15.79	$16.00	$15.79	$15.99	$13.30	825,991
2019-07-11	$16.03	$16.03	$15.53	$15.72	$13.07	58,738
2019-07-10	$15.80	$15.80	$15.63	$15.75	$13.10	43,664
2019-07-09	$15.38	$15.75	$15.38	$15.69	$13.05	46,810
2019-07-08	$15.81	$15.83	$15.78	$15.81	$13.15	185,275
2019-07-05	$16.24	$16.24	$15.89	$15.92	$13.24	70,723
2019-07-03	$16.02	$16.15	$16.02	$16.11	$13.40	39,057
2019-07-02	$16.55	$16.55	$16.23	$16.30	$13.56	39,863
2019-07-01	$16.91	$16.91	$16.52	$16.53	$13.75	75,807
2019-06-28	$17.12	$17.17	$17.12	$17.15	$13.63	106,040
2019-06-27	$16.97	$17.10	$16.84	$16.98	$13.50	56,041
2019-06-26	$16.64	$17.03	$16.64	$16.81	$13.36	45,463
2019-06-25	$16.70	$16.70	$16.48	$16.48	$13.10	57,238
2019-06-24	$16.98	$16.98	$16.74	$16.84	$13.39	83,764
2019-06-21	$16.45	$16.86	$16.45	$16.82	$13.37	55,882
2019-06-20	$16.75	$17.00	$16.75	$16.91	$13.44	65,119
2019-06-19	$16.47	$16.85	$16.47	$16.71	$13.28	77,157
2019-06-18	$16.30	$16.66	$16.30	$16.65	$13.24	52,671
2019-06-17	$16.08	$16.20	$16.08	$16.15	$12.84	56,768
2019-06-14	$15.88	$16.10	$15.88	$16.02	$12.73	256,637
2019-06-13	$16.04	$16.07	$15.97	$16.00	$12.72	69,296
2019-06-12	$16.07	$16.07	$15.90	$15.95	$12.68	176,432
2019-06-11	$16.27	$16.36	$16.20	$16.23	$12.90	573,763
2019-06-10	$15.83	$16.18	$15.83	$16.07	$12.77	117,370
2019-06-07	$15.74	$15.94	$15.74	$15.80	$12.56	94,218
2019-06-06	$15.74	$15.75	$15.66	$15.71	$12.49	87,850
2019-06-05	$15.69	$15.72	$15.61	$15.64	$12.43	74,915
2019-06-04	$15.81	$15.81	$15.64	$15.71	$12.49	92,189
2019-06-03	$15.58	$15.94	$15.58	$15.81	$12.57	177,053
2019-05-31	$15.76	$15.90	$15.75	$15.85	$12.60	97,753
2019-05-30	$15.82	$15.86	$15.76	$15.81	$12.57	151,608
2019-05-29	$15.60	$15.73	$15.60	$15.73	$12.50	116,819
2019-05-28	$15.86	$15.86	$15.69	$15.70	$12.48	116,646
2019-05-24	$15.56	$15.82	$15.56	$15.76	$12.53	249,284
2019-05-23	$15.76	$15.89	$15.75	$15.86	$12.61	113,154
2019-05-22	$15.93	$15.99	$15.89	$15.96	$12.69	420,304
2019-05-21	$15.81	$16.05	$15.81	$16.02	$12.73	212,743
2019-05-20	$15.85	$15.98	$15.80	$15.88	$12.62	130,029
2019-05-17	$15.85	$16.08	$15.85	$15.96	$12.69	219,822
2019-05-16	$15.93	$16.23	$15.93	$16.18	$12.86	85,586
2019-05-15	$15.88	$16.06	$15.88	$16.00	$12.72	76,172
2019-05-14	$15.97	$16.13	$15.84	$16.01	$12.73	187,238
2019-05-13	$16.00	$16.00	$15.75	$15.85	$12.60	94,967
2019-05-10	$16.35	$16.46	$16.16	$16.46	$13.08	88,749
2019-05-09	$16.61	$16.61	$16.16	$16.36	$13.01	393,432
2019-05-08	$16.88	$16.92	$16.79	$16.79	$13.35	283,658
2019-05-07	$17.35	$17.35	$16.82	$16.91	$13.44	149,338
2019-05-06	$17.05	$17.61	$17.05	$17.57	$13.97	113,450
2019-05-03	$17.74	$17.92	$17.52	$17.92	$14.25	309,547
2019-05-02	$17.63	$17.70	$17.53	$17.66	$14.04	548,794
2019-05-01	$17.60	$17.77	$17.58	$17.59	$13.98	32,173
2019-04-30	$17.35	$17.70	$17.35	$17.60	$13.99	39,075
2019-04-29	$17.81	$17.81	$17.66	$17.74	$14.10	43,412
2019-04-26	$17.52	$17.64	$17.52	$17.62	$14.00	106,561
2019-04-25	$17.45	$17.57	$17.45	$17.51	$13.92	61,579
2019-04-24	$17.75	$17.75	$17.54	$17.57	$13.97	75,884
2019-04-23	$17.81	$17.88	$17.77	$17.85	$14.19	88,867
2019-04-22	$17.84	$17.90	$17.82	$17.84	$14.18	31,234
2019-04-18	$18.11	$18.11	$17.96	$18.10	$14.39	55,363
2019-04-17	$18.01	$18.23	$18.01	$18.16	$14.44	208,185
2019-04-16	$18.37	$18.37	$18.15	$18.21	$14.48	39,841
2019-04-15	$17.48	$17.62	$17.48	$17.53	$13.94	45,818
2019-04-12	$17.60	$17.82	$17.60	$17.74	$14.10	67,570
2019-04-11	$17.16	$17.57	$17.16	$17.49	$13.90	28,152
2019-04-10	$17.55	$17.64	$17.54	$17.61	$14.00	42,550
2019-04-09	$17.84	$17.84	$17.66	$17.74	$14.10	123,924
2019-04-08	$18.02	$18.02	$17.79	$17.89	$14.22	34,331
2019-04-05	$17.83	$17.99	$17.83	$17.92	$14.25	32,115
2019-04-04	$17.79	$17.84	$17.70	$17.81	$14.16	33,617
2019-04-03	$17.81	$17.81	$17.48	$17.56	$13.96	59,318
2019-04-02	$17.49	$17.51	$17.42	$17.49	$13.90	33,339
2019-04-01	$17.51	$17.60	$17.50	$17.55	$13.95	52,748
2019-03-29	$17.15	$17.20	$16.79	$17.12	$13.61	45,790
2019-03-28	$16.92	$17.38	$16.92	$17.31	$13.76	35,720
2019-03-27	$16.96	$17.58	$16.96	$17.21	$13.68	47,472
2019-03-26	$17.32	$17.41	$16.95	$17.32	$13.77	73,104
2019-03-25	$17.27	$17.40	$17.26	$17.38	$13.82	69,782
2019-03-22	$17.94	$17.94	$17.29	$17.30	$13.75	51,703
2019-03-21	$17.65	$17.76	$17.61	$17.73	$14.09	56,189
2019-03-20	$17.50	$18.06	$17.50	$17.92	$14.25	79,784
2019-03-19	$17.99	$18.07	$17.95	$17.95	$14.27	58,138
2019-03-18	$17.89	$18.00	$17.85	$17.90	$14.23	96,167
2019-03-15	$17.90	$17.95	$17.77	$17.88	$14.21	441,963
2019-03-14	$17.44	$17.74	$17.29	$17.74	$14.10	88,279
2019-03-13	$17.73	$17.92	$17.73	$17.88	$14.21	54,177
2019-03-12	$17.82	$18.00	$17.75	$18.00	$14.31	189,305
2019-03-11	$17.24	$17.83	$17.24	$17.75	$14.11	55,006
2019-03-08	$17.35	$17.50	$17.35	$17.48	$13.90	57,426
2019-03-07	$17.89	$17.89	$17.72	$17.76	$14.12	48,403
2019-03-06	$18.10	$18.17	$18.00	$18.01	$14.32	73,382
2019-03-05	$17.65	$18.23	$17.65	$18.22	$14.48	43,288
2019-03-04	$18.11	$18.11	$17.80	$17.95	$14.27	38,263
2019-03-01	$17.82	$17.83	$17.66	$17.77	$14.13	140,842
2019-02-28	$17.90	$17.90	$17.71	$17.77	$14.13	121,516
2019-02-27	$17.98	$18.01	$17.88	$17.90	$14.23	108,783
2019-02-26	$18.07	$18.16	$18.00	$18.08	$14.37	68,930
2019-02-25	$18.54	$18.54	$17.80	$18.18	$14.45	75,061
2019-02-22	$17.95	$17.95	$17.55	$17.68	$14.05	99,479
2019-02-21	$17.67	$17.67	$17.52	$17.54	$13.94	28,395
2019-02-20	$17.29	$17.66	$17.29	$17.57	$13.97	111,699
2019-02-19	$17.65	$17.65	$17.24	$17.60	$13.99	81,194
2019-02-15	$17.80	$17.80	$17.45	$17.53	$13.94	77,309
2019-02-14	$17.89	$17.89	$17.55	$17.64	$14.02	44,731
2019-02-13	$17.75	$17.81	$17.64	$17.68	$14.05	74,639
2019-02-12	$18.02	$18.02	$17.62	$17.67	$14.05	30,711
2019-02-11	$17.75	$18.06	$17.65	$17.66	$14.04	77,125
2019-02-08	$17.56	$17.64	$17.51	$17.56	$13.96	68,289
2019-02-07	$17.66	$17.77	$17.48	$17.61	$14.00	167,697
2019-02-06	$17.98	$18.01	$17.82	$17.86	$14.20	168,139
2019-02-05	$17.86	$18.10	$17.85	$18.04	$14.34	69,799
2019-02-04	$17.99	$17.99	$17.64	$17.77	$14.13	51,368
2019-02-01	$17.46	$18.28	$17.46	$17.84	$14.18	56,160
2019-01-31	$17.51	$18.20	$17.51	$18.02	$14.32	70,971
2019-01-30	$17.75	$17.96	$17.60	$17.88	$14.21	92,414
2019-01-29	$17.70	$17.71	$17.57	$17.66	$14.04	50,177
2019-01-28	$17.74	$17.74	$17.32	$17.50	$13.91	292,350
2019-01-25	$17.39	$17.56	$17.39	$17.49	$13.90	57,332
2019-01-24	$17.23	$17.36	$17.04	$17.14	$13.63	111,286
2019-01-23	$16.85	$17.35	$16.85	$17.04	$13.55	74,209
2019-01-22	$16.89	$16.89	$16.70	$16.83	$13.37	201,573
2019-01-18	$17.03	$17.11	$16.92	$17.08	$13.58	108,274
2019-01-17	$16.70	$17.00	$16.67	$16.89	$13.43	488,368
2019-01-16	$16.37	$16.84	$16.37	$16.77	$13.33	113,625
2019-01-15	$16.32	$16.83	$16.32	$16.69	$13.27	157,783
2019-01-14	$16.54	$16.66	$16.54	$16.62	$13.21	173,526
2019-01-11	$16.69	$16.81	$16.67	$16.81	$13.36	259,957
2019-01-10	$16.56	$16.93	$16.56	$16.91	$13.44	201,029
2019-01-09	$16.58	$16.96	$16.41	$16.79	$13.35	45,653
2019-01-08	$16.05	$16.59	$16.05	$16.51	$13.12	111,414
2019-01-07	$16.18	$16.47	$16.03	$16.43	$13.06	47,314
2019-01-04	$16.66	$16.66	$16.02	$16.53	$13.14	90,179
2019-01-03	$16.03	$16.09	$15.94	$15.97	$12.69	37,403
2019-01-02	$16.04	$16.16	$16.01	$16.16	$12.85	117,914
2018-12-31	$16.20	$16.52	$16.20	$16.30	$12.96	196,978
2018-12-28	$15.96	$16.31	$15.96	$16.25	$12.92	119,171
2018-12-27	$15.55	$16.17	$15.55	$16.17	$12.85	164,074
2018-12-26	$15.71	$16.25	$15.71	$16.24	$12.91	103,090
2018-12-24	$15.89	$16.20	$15.85	$16.00	$12.72	97,560
2018-12-21	$16.24	$16.24	$15.94	$16.03	$12.74	202,701
2018-12-20	$15.89	$16.16	$15.89	$16.07	$12.77	120,065
2018-12-19	$16.26	$16.40	$15.87	$16.01	$12.72	132,491
2018-12-18	$16.20	$16.42	$16.11	$16.34	$12.99	315,219
2018-12-17	$16.37	$16.45	$16.18	$16.24	$12.91	275,775
2018-12-14	$16.17	$16.72	$16.17	$16.48	$13.10	101,705
2018-12-13	$16.44	$16.76	$16.44	$16.73	$13.30	103,549
2018-12-12	$16.55	$17.10	$16.55	$16.72	$13.29	78,731
2018-12-11	$16.24	$16.77	$16.24	$16.39	$13.03	199,508
2018-12-10	$16.57	$16.57	$16.06	$16.36	$13.01	166,834
2018-12-07	$16.66	$16.76	$16.38	$16.43	$13.06	175,482
2018-12-06	$16.48	$16.75	$16.46	$16.68	$13.26	127,466
2018-12-04	$17.38	$17.38	$17.00	$17.02	$13.53	103,662
2018-12-03	$17.41	$17.50	$17.31	$17.36	$13.80	162,296
2018-11-30	$17.30	$17.30	$16.97	$17.08	$13.58	84,282
2018-11-29	$17.02	$17.10	$16.90	$17.00	$13.51	70,680
2018-11-28	$17.17	$17.25	$16.99	$17.12	$13.61	97,433
2018-11-27	$16.84	$17.00	$16.78	$16.92	$13.45	63,841
2018-11-26	$16.80	$16.97	$16.60	$16.90	$13.43	102,695
2018-11-23	$16.13	$16.65	$16.13	$16.60	$13.20	25,378
2018-11-21	$16.28	$16.95	$16.28	$16.55	$13.16	79,820
2018-11-20	$16.40	$16.52	$16.19	$16.33	$12.98	116,093
2018-11-19	$16.60	$16.99	$16.40	$16.49	$13.11	58,562
2018-11-16	$16.59	$16.85	$16.57	$16.77	$13.33	94,127
2018-11-15	$16.18	$16.75	$16.18	$16.62	$13.21	116,655
2018-11-14	$16.48	$16.48	$16.27	$16.39	$13.03	109,926
2018-11-13	$16.34	$16.53	$16.10	$16.43	$13.06	114,890
2018-11-12	$16.32	$16.32	$16.08	$16.09	$12.79	72,303
2018-11-09	$16.48	$16.48	$16.12	$16.30	$12.96	91,711
2018-11-08	$16.59	$16.85	$16.56	$16.61	$13.20	141,171
2018-11-07	$17.10	$17.10	$16.68	$16.81	$13.36	113,415
2018-11-06	$16.67	$16.67	$16.52	$16.61	$13.20	120,986
2018-11-05	$16.60	$16.66	$16.49	$16.62	$13.21	128,722
2018-11-02	$16.51	$16.79	$16.37	$16.61	$13.20	109,711
2018-11-01	$16.04	$16.43	$16.00	$16.36	$13.01	80,680
2018-10-31	$15.91	$15.95	$15.83	$15.86	$12.61	99,863
2018-10-30	$15.49	$15.84	$15.49	$15.80	$12.56	169,877
2018-10-29	$15.60	$15.82	$15.33	$15.49	$12.31	152,560
2018-10-26	$15.62	$15.88	$15.60	$15.73	$12.50	121,626
2018-10-25	$15.67	$15.97	$15.67	$15.87	$12.62	195,906
2018-10-24	$15.86	$15.87	$15.51	$15.51	$12.33	74,506
2018-10-23	$15.23	$15.97	$15.23	$15.95	$12.68	123,589
2018-10-22	$15.66	$16.15	$15.66	$16.11	$12.81	125,418
2018-10-19	$15.78	$16.03	$15.64	$15.71	$12.49	97,030
2018-10-18	$15.19	$15.69	$15.16	$15.19	$12.07	141,115
2018-10-17	$15.68	$15.80	$15.49	$15.58	$12.38	129,561
2018-10-16	$15.60	$15.80	$15.59	$15.76	$12.53	115,585
2018-10-15	$15.56	$15.62	$15.43	$15.58	$12.38	141,908
2018-10-12	$15.50	$15.89	$15.50	$15.86	$12.61	170,450
2018-10-11	$14.99	$15.81	$14.99	$15.60	$12.40	197,041
2018-10-10	$15.97	$15.97	$15.63	$15.63	$12.42	104,348
2018-10-09	$16.25	$16.25	$16.01	$16.09	$12.79	99,674
2018-10-08	$15.85	$16.10	$15.85	$16.09	$12.79	126,930
2018-10-05	$16.23	$16.27	$16.10	$16.20	$12.88	70,717
2018-10-04	$15.85	$16.42	$15.85	$16.31	$12.97	119,970
2018-10-03	$16.61	$16.86	$16.61	$16.72	$13.29	99,618
2018-10-02	$16.86	$16.97	$16.84	$16.85	$13.39	83,539
2018-10-01	$17.52	$17.52	$17.39	$17.42	$13.85	149,211
2018-09-28	$17.40	$17.47	$17.34	$17.44	$13.86	85,229
2018-09-27	$17.68	$17.68	$17.01	$17.42	$13.85	70,898
2018-09-26	$17.55	$17.57	$17.47	$17.48	$13.90	92,988
2018-09-25	$17.18	$17.41	$17.18	$17.41	$13.84	92,906
2018-09-24	$17.32	$17.36	$17.31	$17.31	$13.76	48,894
2018-09-21	$17.32	$17.58	$17.32	$17.49	$13.90	50,329
2018-09-20	$17.09	$17.19	$17.03	$17.10	$13.59	117,314
2018-09-19	$16.67	$17.22	$16.67	$17.04	$13.55	96,685
2018-09-18	$16.65	$16.78	$16.64	$16.71	$13.28	118,618
2018-09-17	$16.75	$16.75	$16.51	$16.54	$13.15	114,240
2018-09-14	$16.96	$16.96	$16.58	$16.68	$13.26	142,308
2018-09-13	$16.60	$16.86	$16.60	$16.76	$13.32	133,973
2018-09-12	$16.29	$16.39	$16.08	$16.23	$12.90	2,163,899
2018-09-11	$16.31	$16.51	$16.31	$16.39	$13.02	504,687
2018-09-10	$16.75	$16.75	$16.56	$16.61	$13.20	132,342
2018-09-07	$16.63	$16.87	$16.63	$16.75	$13.32	279,585
2018-09-06	$17.07	$17.08	$16.94	$17.02	$13.53	755,071
2018-09-05	$17.47	$17.47	$17.13	$17.22	$13.69	547,773
2018-09-04	$17.70	$17.70	$17.46	$17.54	$13.94	85,223
2018-08-31	$17.83	$17.83	$17.52	$17.67	$14.05	133,182
2018-08-30	$17.90	$17.90	$17.53	$17.59	$13.98	71,969
2018-08-29	$17.94	$18.11	$17.92	$18.11	$14.40	44,761
2018-08-28	$18.01	$18.08	$17.93	$18.02	$14.32	60,962
2018-08-27	$18.07	$18.32	$18.07	$18.15	$14.43	92,100
2018-08-24	$17.50	$17.80	$17.50	$17.75	$14.11	89,642
2018-08-23	$17.90	$17.90	$17.45	$17.51	$13.92	52,270
2018-08-22	$17.97	$17.97	$17.69	$17.75	$14.11	145,929
2018-08-21	$17.43	$17.64	$17.43	$17.61	$14.00	49,932
2018-08-20	$17.16	$17.43	$17.16	$17.43	$13.86	48,297
2018-08-17	$17.85	$17.85	$17.09	$17.46	$13.88	50,663
2018-08-16	$17.00	$17.31	$17.00	$17.23	$13.70	91,856
2018-08-15	$17.25	$17.25	$16.95	$17.14	$13.63	68,505
2018-08-14	$17.47	$17.68	$17.47	$17.62	$14.01	99,549
2018-08-13	$17.47	$17.73	$17.47	$17.61	$14.00	89,097
2018-08-10	$17.91	$17.91	$17.60	$17.74	$14.10	141,514
2018-08-09	$17.82	$18.12	$17.82	$18.07	$14.36	46,357
2018-08-08	$17.73	$17.84	$17.68	$17.84	$14.18	57,889
2018-08-07	$17.93	$18.10	$17.93	$18.02	$14.32	60,689
2018-08-06	$17.81	$17.81	$17.69	$17.80	$14.15	55,403
2018-08-03	$17.70	$17.96	$17.70	$17.84	$14.18	59,824
2018-08-02	$17.50	$17.77	$17.50	$17.72	$14.09	80,273
2018-08-01	$17.68	$18.27	$17.68	$17.91	$14.24	70,439
2018-07-31	$18.17	$18.33	$18.08	$18.32	$14.56	69,068
2018-07-30	$18.12	$18.19	$18.05	$18.11	$14.40	35,565
2018-07-27	$18.10	$18.14	$17.97	$18.05	$14.35	96,230
2018-07-26	$18.46	$18.46	$17.89	$18.22	$14.48	50,945
2018-07-25	$18.17	$18.51	$18.17	$18.49	$14.70	56,864
2018-07-24	$18.00	$18.39	$18.00	$18.36	$14.59	162,614
2018-07-23	$17.53	$17.68	$17.53	$17.60	$13.99	34,915
2018-07-20	$17.46	$17.57	$17.34	$17.56	$13.96	69,124
2018-07-19	$17.30	$17.30	$16.92	$17.03	$13.54	255,892
2018-07-18	$17.52	$17.52	$17.15	$17.36	$13.80	73,689
2018-07-17	$17.35	$17.44	$17.23	$17.40	$13.83	75,124
2018-07-16	$17.70	$17.70	$17.45	$17.51	$13.92	70,610
2018-07-13	$17.33	$17.69	$17.33	$17.66	$14.04	69,824
2018-07-12	$17.44	$17.76	$17.44	$17.71	$14.08	104,442
2018-07-11	$17.46	$17.50	$17.31	$17.39	$13.82	92,576
2018-07-10	$17.81	$17.82	$17.70	$17.79	$14.14	104,263
2018-07-09	$17.41	$17.89	$17.41	$17.88	$14.21	95,517
2018-07-06	$17.50	$17.60	$17.11	$17.52	$13.93	63,804
2018-07-05	$18.51	$18.51	$17.97	$18.12	$13.79	47,562
2018-07-03	$17.79	$18.12	$17.79	$17.92	$13.64	46,589
2018-07-02	$18.10	$18.18	$17.78	$17.90	$13.62	219,633
2018-06-29	$18.21	$18.37	$18.21	$18.32	$13.94	248,289
2018-06-28	$17.93	$18.17	$17.68	$18.05	$13.73	69,477
2018-06-27	$18.28	$18.45	$18.02	$18.07	$13.75	108,924
2018-06-26	$18.90	$18.90	$18.52	$18.62	$14.17	102,330
2018-06-25	$18.56	$18.62	$18.33	$18.52	$14.09	89,916
2018-06-22	$18.30	$18.81	$18.30	$18.72	$14.24	107,896
2018-06-21	$19.17	$19.17	$18.65	$18.74	$14.26	64,220
2018-06-20	$19.49	$19.49	$19.08	$19.16	$14.58	65,318
2018-06-19	$19.40	$19.40	$19.16	$19.31	$14.69	44,513
2018-06-18	$19.85	$19.85	$19.44	$19.57	$14.89	121,962
2018-06-15	$19.97	$19.97	$19.63	$19.91	$15.15	74,774
2018-06-14	$19.88	$20.16	$19.88	$20.00	$15.22	431,297
2018-06-13	$20.30	$20.34	$20.06	$20.20	$15.37	53,764
2018-06-12	$20.40	$20.43	$20.31	$20.39	$15.52	52,759
2018-06-11	$20.56	$20.56	$20.41	$20.54	$15.63	50,363
2018-06-08	$20.20	$20.67	$20.20	$20.67	$15.73	30,925
2018-06-07	$21.00	$21.04	$20.75	$20.89	$15.90	171,122
2018-06-06	$21.01	$21.01	$20.69	$20.87	$15.88	77,111
2018-06-05	$20.69	$20.74	$20.64	$20.73	$15.77	73,345
2018-06-04	$20.53	$20.81	$20.53	$20.78	$15.81	55,883
2018-06-01	$20.36	$20.48	$20.35	$20.47	$15.58	57,677
2018-05-31	$19.91	$20.24	$19.91	$20.17	$15.35	54,041
2018-05-30	$20.01	$20.16	$19.94	$20.11	$15.30	67,452
2018-05-29	$20.66	$20.66	$19.92	$20.02	$15.23	76,709
2018-05-25	$20.83	$20.83	$20.45	$20.61	$15.68	48,596
2018-05-24	$20.41	$20.59	$20.30	$20.44	$15.55	57,758
2018-05-23	$20.78	$20.78	$20.42	$20.64	$15.71	85,493
2018-05-22	$20.77	$20.97	$20.76	$20.79	$15.82	70,067
2018-05-21	$20.79	$20.94	$20.59	$20.90	$15.90	47,988
2018-05-18	$20.94	$20.94	$20.58	$20.67	$15.73	47,264
2018-05-17	$20.97	$21.12	$20.65	$20.70	$15.75	57,747
2018-05-16	$21.40	$21.40	$20.99	$21.20	$16.13	52,634
2018-05-15	$21.00	$21.15	$20.74	$20.77	$15.80	36,532
2018-05-14	$21.35	$21.35	$21.15	$21.15	$16.09	49,302
2018-05-11	$20.90	$21.00	$20.84	$20.93	$15.93	73,090
2018-05-10	$20.61	$20.85	$20.56	$20.85	$15.87	82,416
2018-05-09	$20.49	$20.66	$20.43	$20.55	$15.64	70,884
2018-05-08	$20.56	$20.63	$20.21	$20.43	$15.55	83,038
2018-05-07	$20.34	$20.35	$20.20	$20.27	$15.42	44,337
2018-05-04	$20.66	$20.69	$20.17	$20.60	$15.67	74,691
2018-05-03	$20.11	$20.53	$20.11	$20.49	$15.59	189,608
2018-05-02	$21.17	$21.17	$20.70	$20.78	$15.81	169,640
2018-05-01	$20.85	$20.91	$20.60	$20.91	$15.91	89,524
2018-04-30	$21.47	$21.47	$20.86	$20.90	$15.90	49,233
2018-04-27	$20.35	$20.82	$20.35	$20.67	$15.73	40,544
2018-04-26	$20.75	$20.75	$20.47	$20.71	$15.76	81,297
2018-04-25	$20.84	$20.84	$20.48	$20.64	$15.71	61,029
2018-04-24	$20.97	$20.97	$20.65	$20.78	$15.81	69,096
2018-04-23	$20.78	$20.78	$20.35	$20.37	$15.50	41,552
2018-04-20	$20.52	$20.53	$20.30	$20.31	$15.45	44,249
2018-04-19	$20.87	$20.87	$20.55	$20.68	$15.74	43,001
2018-04-18	$20.19	$20.56	$20.19	$20.48	$15.58	60,111
2018-04-17	$20.28	$20.55	$20.08	$20.50	$15.60	327,223
2018-04-16	$20.21	$20.43	$20.21	$20.38	$15.51	107,763
2018-04-13	$21.05	$21.05	$20.62	$20.65	$15.71	52,838
2018-04-12	$20.62	$20.88	$20.62	$20.87	$15.88	62,792
2018-04-11	$20.59	$20.82	$20.59	$20.75	$15.79	52,621
2018-04-10	$20.75	$20.78	$20.59	$20.75	$15.79	90,375
2018-04-09	$20.27	$20.42	$20.19	$20.25	$15.41	70,170
2018-04-06	$20.51	$20.51	$19.94	$20.07	$15.27	70,767
2018-04-05	$20.54	$20.64	$20.47	$20.56	$15.64	59,776
2018-04-04	$20.10	$20.50	$19.76	$20.49	$15.59	58,467
2018-04-03	$20.50	$20.80	$20.50	$20.76	$15.80	47,116
2018-04-02	$20.62	$20.64	$20.21	$20.50	$15.60	70,324
2018-03-29	$20.90	$20.96	$20.68	$20.90	$15.90	68,532
2018-03-28	$20.89	$20.89	$20.31	$20.67	$15.73	30,521
2018-03-27	$21.51	$21.51	$20.70	$20.75	$15.79	56,633
2018-03-26	$21.11	$21.13	$20.59	$21.07	$16.03	57,054
2018-03-23	$20.21	$20.80	$20.12	$20.12	$15.31	62,594
2018-03-22	$20.90	$20.91	$20.55	$20.67	$15.73	65,005
2018-03-21	$21.48	$21.65	$21.26	$21.52	$16.38	171,585
2018-03-20	$21.32	$21.60	$21.32	$21.48	$16.34	67,174
2018-03-19	$21.47	$21.61	$21.34	$21.47	$16.34	53,320
2018-03-16	$21.54	$21.68	$21.54	$21.68	$16.50	45,546
2018-03-15	$21.76	$21.76	$21.45	$21.52	$16.38	104,159
2018-03-14	$21.79	$21.93	$21.39	$21.45	$16.32	144,822
2018-03-13	$21.84	$22.01	$21.51	$21.56	$16.41	52,085
2018-03-12	$21.92	$21.92	$21.55	$21.72	$16.53	59,840
2018-03-09	$20.97	$21.31	$20.97	$21.31	$16.22	66,029
2018-03-08	$20.58	$21.08	$20.58	$20.70	$15.75	62,368
2018-03-07	$20.85	$20.85	$20.43	$20.72	$15.77	53,573
2018-03-06	$20.92	$20.92	$20.32	$20.51	$15.61	71,989
2018-03-05	$19.98	$20.30	$19.98	$20.27	$15.42	60,260
2018-03-02	$20.33	$20.42	$19.83	$20.39	$15.52	58,773
2018-03-01	$20.70	$21.05	$20.50	$20.59	$15.67	74,034
2018-02-28	$20.98	$20.98	$20.52	$20.52	$15.61	76,818
2018-02-27	$21.50	$21.68	$21.10	$21.15	$16.09	88,856
2018-02-26	$21.51	$21.96	$21.50	$21.91	$16.67	85,076
2018-02-23	$21.95	$21.95	$21.25	$21.68	$16.50	34,955
2018-02-22	$21.92	$21.92	$21.45	$21.52	$16.38	175,005
2018-02-21	$22.28	$22.28	$21.80	$21.86	$16.63	130,868
2018-02-20	$21.07	$21.50	$21.07	$21.38	$16.27	76,011
2018-02-16	$21.95	$22.23	$21.79	$22.12	$16.83	96,099
2018-02-15	$22.26	$22.26	$21.54	$21.88	$16.65	65,761
2018-02-14	$20.67	$21.00	$20.43	$20.94	$15.93	114,732
2018-02-13	$19.99	$19.99	$19.68	$19.95	$15.18	62,562
2018-02-12	$20.07	$20.14	$19.73	$20.06	$15.26	57,001
2018-02-09	$19.66	$19.95	$19.11	$19.75	$15.03	254,613
2018-02-08	$20.92	$20.92	$20.02	$20.04	$15.25	139,523
2018-02-07	$21.23	$21.27	$20.84	$20.87	$15.88	159,701
2018-02-06	$21.44	$22.49	$20.85	$22.31	$16.98	160,300
2018-02-05	$22.49	$23.02	$21.87	$22.09	$16.81	118,356
2018-02-02	$22.99	$22.99	$22.40	$22.42	$17.06	156,223
2018-02-01	$23.00	$23.00	$22.59	$22.74	$17.30	671,708
2018-01-31	$22.90	$23.23	$22.78	$22.93	$17.45	473,255
2018-01-30	$22.53	$22.75	$22.42	$22.60	$17.20	1,204,493
2018-01-29	$23.25	$23.30	$23.05	$23.13	$17.60	490,910
2018-01-26	$22.92	$23.35	$22.78	$23.27	$17.71	565,896
2018-01-25	$21.71	$22.16	$21.71	$22.04	$16.77	187,375
2018-01-24	$22.71	$22.71	$22.30	$22.47	$17.10	62,231
2018-01-23	$22.03	$22.65	$22.03	$22.44	$17.08	137,488
2018-01-22	$22.05	$22.05	$21.00	$21.67	$16.49	84,292
2018-01-19	$21.43	$21.87	$21.43	$21.87	$16.64	136,155
2018-01-18	$21.00	$21.73	$21.00	$21.54	$16.39	74,118
2018-01-17	$20.99	$21.15	$20.91	$21.10	$16.06	53,776
2018-01-16	$20.70	$21.04	$20.61	$20.61	$15.68	56,136
2018-01-12	$20.12	$20.12	$19.77	$20.05	$15.26	63,022
2018-01-11	$19.75	$19.75	$19.50	$19.72	$15.01	46,506
2018-01-10	$19.72	$19.72	$19.38	$19.47	$14.82	141,133
2018-01-09	$19.26	$19.45	$19.24	$19.44	$14.79	60,032
2018-01-08	$19.49	$19.49	$19.30	$19.46	$14.81	141,041
2018-01-05	$19.46	$19.73	$19.46	$19.58	$14.90	108,767
2018-01-04	$19.54	$19.54	$19.41	$19.47	$14.82	59,882
2018-01-03	$19.21	$19.21	$18.94	$19.13	$14.56	50,867
2018-01-02	$18.81	$19.17	$18.81	$18.98	$14.44	45,020
2017-12-29	$18.30	$18.49	$18.30	$18.45	$14.04	37,600
2017-12-28	$18.19	$18.57	$18.06	$18.36	$13.97	58,777
2017-12-27	$18.46	$18.46	$18.21	$18.26	$13.89	48,410
2017-12-26	$17.86	$18.33	$17.86	$18.17	$13.83	52,573
2017-12-22	$17.79	$18.28	$17.79	$18.17	$13.83	79,223
2017-12-21	$18.08	$18.19	$17.92	$18.11	$13.78	178,123
2017-12-20	$17.85	$18.09	$17.85	$17.90	$13.62	47,533
2017-12-19	$18.17	$18.17	$17.80	$17.86	$13.59	81,386
2017-12-18	$18.02	$18.05	$17.90	$18.01	$13.70	73,723
2017-12-15	$17.63	$17.79	$17.63	$17.75	$13.51	47,069
2017-12-14	$18.01	$18.01	$17.51	$17.79	$13.54	167,130
2017-12-13	$17.82	$17.90	$17.75	$17.87	$13.60	40,815
2017-12-12	$16.93	$17.07	$16.93	$17.07	$12.99	38,704
2017-12-11	$17.26	$17.26	$17.10	$17.24	$13.12	68,634
2017-12-08	$17.02	$17.15	$17.02	$17.08	$13.00	49,504
2017-12-07	$17.19	$17.19	$16.98	$17.07	$12.99	40,332
2017-12-06	$17.23	$17.23	$16.99	$17.11	$13.02	66,714
2017-12-05	$17.35	$17.46	$17.32	$17.34	$13.19	48,984
2017-12-04	$17.50	$17.52	$17.35	$17.35	$13.20	41,504
2017-12-01	$17.24	$17.47	$17.12	$17.39	$13.23	49,557
2017-11-30	$17.69	$17.69	$17.44	$17.47	$13.29	128,708
2017-11-29	$17.27	$17.70	$17.27	$17.50	$13.32	103,724
2017-11-28	$17.50	$17.90	$17.50	$17.75	$13.51	186,379
2017-11-27	$18.00	$18.05	$17.71	$17.75	$13.51	73,470
2017-11-24	$18.00	$18.09	$17.90	$18.09	$13.77	38,960
2017-11-22	$17.70	$18.04	$17.70	$17.98	$13.68	94,391
2017-11-21	$17.29	$17.85	$17.29	$17.81	$13.55	54,197
2017-11-20	$17.16	$17.38	$17.16	$17.29	$13.16	257,246
2017-11-17	$17.46	$17.46	$17.33	$17.35	$13.20	48,779
2017-11-16	$17.06	$17.35	$17.06	$17.32	$13.18	50,678
2017-11-15	$17.14	$17.14	$17.00	$17.04	$12.97	190,600
2017-11-14	$17.36	$17.36	$17.09	$17.12	$13.03	267,947
2017-11-13	$17.25	$17.43	$17.25	$17.35	$13.20	58,195
2017-11-10	$17.25	$17.54	$17.25	$17.45	$13.28	51,100
2017-11-09	$17.67	$17.67	$17.29	$17.43	$13.26	42,974
2017-11-08	$17.26	$17.50	$17.26	$17.45	$13.28	43,530
2017-11-07	$17.26	$17.39	$17.26	$17.30	$13.16	113,068
2017-11-06	$17.45	$17.47	$17.36	$17.43	$13.26	36,132
2017-11-03	$17.38	$17.62	$17.38	$17.46	$13.29	64,266
2017-11-02	$17.84	$17.84	$17.60	$17.68	$13.45	61,333
2017-11-01	$17.54	$17.99	$17.54	$17.82	$13.56	71,831
2017-10-31	$17.98	$17.98	$17.74	$17.81	$13.55	78,432
2017-10-30	$17.96	$17.99	$17.66	$17.74	$13.50	31,722
2017-10-27	$17.97	$18.07	$17.90	$18.04	$13.73	50,763
2017-10-26	$17.45	$17.48	$17.32	$17.45	$13.28	50,284
2017-10-25	$17.46	$17.52	$17.33	$17.38	$13.22	54,345
2017-10-24	$17.52	$17.57	$17.48	$17.52	$13.33	52,448
2017-10-23	$17.46	$17.64	$17.46	$17.52	$13.33	30,384
2017-10-20	$17.50	$17.73	$17.50	$17.67	$13.45	64,231
2017-10-19	$17.55	$17.55	$17.40	$17.48	$13.30	40,152
2017-10-18	$18.06	$18.06	$17.59	$17.94	$13.65	41,000
2017-10-17	$17.72	$17.99	$17.72	$17.89	$13.61	36,031
2017-10-16	$18.04	$18.05	$17.99	$18.02	$13.71	22,368
2017-10-13	$17.25	$17.95	$17.25	$17.90	$13.62	63,138
2017-10-12	$17.56	$17.88	$17.56	$17.85	$13.58	42,149
2017-10-11	$17.85	$17.85	$17.65	$17.74	$13.50	140,748
2017-10-10	$17.41	$17.73	$17.41	$17.68	$13.45	62,001
2017-10-09	$17.45	$17.60	$17.45	$17.52	$13.33	23,055
2017-10-06	$17.27	$17.77	$17.27	$17.60	$13.39	41,806
2017-10-05	$17.85	$17.89	$17.71	$17.85	$13.58	52,246
2017-10-04	$17.78	$17.78	$17.30	$17.75	$13.51	39,957
2017-10-03	$17.26	$17.69	$17.26	$17.69	$13.46	54,627
2017-10-02	$16.61	$16.84	$16.61	$16.80	$12.78	49,626
2017-09-29	$16.45	$16.69	$16.41	$16.69	$12.70	51,148
2017-09-28	$16.26	$16.66	$16.26	$16.46	$12.52	26,351
2017-09-27	$16.61	$16.72	$16.55	$16.63	$12.65	40,884
2017-09-26	$16.47	$16.87	$16.47	$16.61	$12.64	40,698
2017-09-25	$16.79	$16.86	$16.48	$16.58	$12.62	65,006
2017-09-22	$17.00	$17.08	$16.85	$17.01	$12.94	24,982
2017-09-21	$17.00	$17.21	$17.00	$17.11	$13.02	27,882
2017-09-20	$17.01	$17.25	$17.01	$17.14	$13.04	45,725
2017-09-19	$17.27	$17.27	$16.80	$17.10	$13.01	41,603
2017-09-18	$17.07	$17.29	$16.96	$17.12	$13.03	24,518
2017-09-15	$17.12	$17.12	$16.91	$16.98	$12.92	34,344
2017-09-14	$17.03	$17.20	$17.00	$17.04	$12.97	28,158
2017-09-13	$17.31	$17.32	$17.15	$17.17	$13.07	40,815
2017-09-12	$17.12	$17.50	$17.12	$17.33	$13.19	43,185
2017-09-11	$17.89	$17.89	$17.32	$17.49	$13.31	34,420
2017-09-08	$17.10	$17.45	$17.10	$17.35	$13.20	74,947
2017-09-07	$17.26	$17.28	$17.24	$17.28	$13.15	40,320
2017-09-06	$17.11	$17.26	$17.11	$17.21	$13.10	34,457
2017-09-05	$17.09	$17.40	$17.09	$17.26	$13.13	25,883
2017-09-01	$17.60	$17.60	$17.38	$17.44	$13.27	51,140
2017-08-31	$17.25	$17.60	$17.25	$17.55	$13.35	54,836
2017-08-30	$17.80	$18.00	$17.74	$17.89	$13.61	34,308
2017-08-29	$18.00	$18.00	$17.51	$17.88	$13.61	60,748
2017-08-28	$17.89	$17.92	$17.81	$17.86	$13.59	23,652
2017-08-25	$17.64	$17.93	$17.64	$17.82	$13.56	78,008
2017-08-24	$17.07	$17.20	$17.07	$17.17	$13.07	59,465
2017-08-23	$17.00	$17.14	$16.90	$17.07	$12.99	191,704
2017-08-22	$16.67	$17.11	$16.67	$17.07	$12.99	524,105
2017-08-21	$16.41	$16.77	$16.41	$16.73	$12.73	88,658
2017-08-18	$16.44	$16.71	$16.44	$16.56	$12.60	49,426
2017-08-17	$16.85	$16.87	$16.65	$16.65	$12.67	59,347
2017-08-16	$16.88	$17.12	$16.88	$17.06	$12.98	59,715
2017-08-15	$16.83	$16.83	$16.42	$16.69	$12.70	45,537
2017-08-14	$16.33	$16.55	$16.33	$16.43	$12.50	44,618
2017-08-11	$16.14	$16.33	$16.03	$16.33	$12.43	24,833
2017-08-10	$16.36	$16.36	$16.20	$16.24	$12.36	49,587
2017-08-09	$16.52	$16.81	$16.52	$16.77	$12.76	44,039
2017-08-08	$16.92	$17.10	$16.92	$17.02	$12.95	12,890
2017-08-07	$16.95	$16.95	$16.80	$16.95	$12.90	30,260
2017-08-04	$16.86	$16.91	$16.80	$16.86	$12.83	27,298
2017-08-03	$16.83	$16.88	$16.81	$16.88	$12.84	44,320
2017-08-02	$16.85	$16.87	$16.69	$16.76	$12.75	53,035
2017-08-01	$17.16	$17.16	$16.81	$16.91	$12.87	40,033
2017-07-31	$16.55	$16.68	$16.54	$16.60	$12.63	35,969
2017-07-28	$16.76	$16.76	$16.40	$16.58	$12.62	59,132
2017-07-27	$16.70	$16.73	$16.51	$16.63	$12.65	25,113
2017-07-26	$16.85	$16.85	$16.60	$16.80	$12.78	35,729
2017-07-25	$16.41	$16.56	$16.30	$16.49	$12.55	32,117
2017-07-24	$16.22	$16.38	$16.22	$16.36	$11.84	28,239
2017-07-21	$16.27	$16.32	$16.18	$16.22	$11.74	50,783
2017-07-20	$16.34	$16.50	$16.34	$16.45	$11.90	73,197
2017-07-19	$16.30	$16.51	$16.30	$16.45	$11.90	48,710
2017-07-18	$16.52	$16.52	$16.24	$16.37	$11.85	45,760
2017-07-17	$16.59	$16.59	$16.35	$16.53	$11.96	26,534
2017-07-14	$16.40	$16.59	$16.13	$16.56	$11.98	44,765
2017-07-13	$16.38	$16.39	$16.28	$16.38	$11.85	36,763
2017-07-12	$16.25	$16.45	$16.18	$16.41	$11.87	67,637
2017-07-11	$15.76	$15.81	$15.73	$15.80	$11.43	25,643
2017-07-10	$15.10	$15.30	$15.10	$15.21	$11.01	39,118
2017-07-07	$15.12	$15.25	$15.12	$15.12	$10.94	33,167
2017-07-06	$15.29	$15.29	$15.15	$15.15	$10.96	77,794
2017-07-05	$15.54	$15.54	$15.40	$15.46	$11.19	17,823
2017-07-03	$15.28	$15.64	$15.28	$15.58	$11.27	42,392
2017-06-30	$15.64	$15.64	$15.44	$15.58	$11.27	40,872
2017-06-29	$15.51	$15.51	$15.31	$15.41	$11.15	32,681
2017-06-28	$15.57	$15.65	$15.57	$15.65	$11.32	33,279
2017-06-27	$15.68	$15.70	$15.60	$15.61	$11.30	81,090
2017-06-26	$15.60	$15.96	$15.60	$15.86	$11.48	35,468
2017-06-23	$15.60	$15.71	$15.58	$15.68	$11.35	100,963
2017-06-22	$15.49	$15.75	$15.49	$15.56	$11.26	69,874
2017-06-21	$15.87	$15.87	$15.54	$15.65	$11.32	69,914
2017-06-20	$15.41	$15.97	$15.41	$15.71	$11.37	40,934
2017-06-19	$16.63	$16.63	$16.55	$16.62	$11.52	164,942
2017-06-16	$16.30	$16.52	$16.30	$16.44	$11.40	54,432
2017-06-15	$16.18	$16.30	$16.18	$16.29	$11.29	62,122
2017-06-14	$16.64	$16.64	$16.55	$16.57	$11.49	39,854
2017-06-13	$16.48	$16.51	$16.46	$16.50	$11.44	40,499
2017-06-12	$16.40	$16.40	$16.23	$16.36	$11.34	52,131
2017-06-09	$16.40	$16.64	$16.40	$16.51	$11.45	56,735
2017-06-08	$16.60	$16.73	$16.60	$16.73	$11.60	39,800
2017-06-07	$16.80	$16.80	$16.58	$16.60	$11.51	24,305
2017-06-06	$16.62	$16.96	$16.62	$16.95	$11.75	73,226
2017-06-05	$16.79	$16.89	$16.79	$16.89	$11.71	105,063
2017-06-02	$16.75	$17.00	$16.75	$17.00	$11.79	49,064
2017-06-01	$16.90	$16.90	$16.65	$16.85	$11.68	39,342
2017-05-31	$16.31	$16.53	$16.31	$16.50	$11.44	53,417
2017-05-30	$16.78	$16.78	$16.57	$16.68	$11.56	38,405
2017-05-26	$16.69	$16.69	$16.56	$16.61	$11.52	87,581
2017-05-25	$16.36	$16.55	$16.25	$16.51	$11.45	56,082
2017-05-24	$16.34	$16.34	$16.15	$16.18	$11.22	74,192
2017-05-23	$16.21	$16.35	$16.16	$16.24	$11.26	51,729
2017-05-22	$16.30	$16.34	$16.19	$16.34	$11.33	89,337
2017-05-19	$16.31	$16.33	$16.30	$16.30	$11.30	60,259
2017-05-18	$16.20	$16.32	$16.18	$16.32	$11.32	57,339
2017-05-17	$16.52	$16.52	$16.25	$16.29	$11.29	205,930
2017-05-16	$16.27	$16.63	$16.27	$16.62	$11.52	68,302
2017-05-15	$16.50	$16.74	$16.50	$16.72	$11.59	72,381
2017-05-12	$16.36	$16.48	$16.22	$16.43	$11.39	47,519
2017-05-11	$16.36	$16.36	$16.18	$16.32	$11.32	81,615
2017-05-10	$16.10	$16.37	$16.10	$16.36	$11.34	36,397
2017-05-09	$15.83	$16.17	$15.83	$16.12	$11.18	83,041
2017-05-08	$16.07	$16.07	$15.88	$15.97	$11.07	190,463
2017-05-05	$15.97	$15.97	$15.78	$15.88	$11.01	34,605
2017-05-04	$16.25	$16.25	$15.97	$16.00	$11.09	67,397
2017-05-03	$16.30	$16.31	$16.13	$16.14	$11.19	45,094
2017-05-02	$16.33	$16.35	$16.15	$16.32	$11.32	45,298
2017-05-01	$16.29	$16.36	$16.23	$16.34	$11.33	33,083
2017-04-28	$16.19	$16.26	$16.18	$16.25	$11.27	52,869
2017-04-27	$16.03	$16.27	$16.03	$16.21	$11.24	21,981
2017-04-26	$16.25	$16.35	$16.25	$16.33	$11.32	26,472
2017-04-25	$16.48	$16.48	$16.30	$16.35	$11.34	21,919
2017-04-24	$15.82	$16.09	$15.82	$16.04	$11.12	80,291
2017-04-21	$15.84	$15.99	$15.84	$15.91	$11.03	66,477
2017-04-20	$15.86	$15.93	$15.82	$15.89	$11.02	33,370
2017-04-19	$15.73	$15.73	$15.61	$15.64	$10.84	40,316
2017-04-18	$15.67	$15.78	$15.67	$15.73	$10.91	47,381
2017-04-17	$16.00	$16.09	$15.99	$16.09	$11.16	43,306
2017-04-13	$15.98	$16.13	$15.98	$16.01	$11.10	39,906
2017-04-12	$15.92	$16.06	$15.92	$15.98	$11.08	52,918
2017-04-11	$16.00	$16.08	$15.85	$15.90	$11.02	54,600
2017-04-10	$16.12	$16.12	$16.06	$16.09	$11.16	13,648
2017-04-07	$16.08	$16.12	$16.06	$16.08	$11.15	24,944
2017-04-06	$16.25	$16.26	$16.03	$16.12	$11.18	53,018
2017-04-05	$16.36	$16.39	$16.32	$16.37	$11.35	40,879
2017-04-04	$16.14	$16.39	$16.14	$16.31	$11.31	49,321
2017-04-03	$16.25	$16.30	$16.15	$16.27	$11.28	120,610
2017-03-31	$16.01	$16.12	$16.01	$16.10	$11.16	88,749
2017-03-30	$16.43	$16.43	$16.23	$16.36	$11.34	86,818
2017-03-29	$16.39	$16.56	$16.39	$16.53	$11.46	27,280
2017-03-28	$16.38	$16.56	$16.38	$16.53	$11.46	24,148
2017-03-27	$16.31	$16.43	$16.30	$16.40	$11.37	18,945
2017-03-24	$16.59	$16.59	$16.24	$16.42	$11.38	40,841
2017-03-23	$16.43	$16.50	$16.43	$16.47	$11.42	103,184
2017-03-22	$16.19	$16.43	$16.19	$16.43	$11.39	53,436
2017-03-21	$16.72	$16.74	$16.37	$16.55	$11.47	43,456
2017-03-20	$16.34	$16.63	$16.34	$16.61	$11.52	123,992
2017-03-17	$16.90	$16.90	$16.63	$16.65	$11.54	69,482
2017-03-16	$16.48	$16.71	$16.48	$16.56	$11.48	37,471
2017-03-15	$16.12	$16.51	$16.12	$16.40	$11.37	48,202
2017-03-14	$16.20	$16.27	$16.16	$16.26	$11.27	80,993
2017-03-13	$16.03	$16.07	$15.95	$16.03	$11.11	66,059
2017-03-10	$15.52	$15.60	$15.51	$15.57	$10.80	73,666
2017-03-09	$15.61	$15.68	$15.46	$15.49	$10.74	51,827
2017-03-08	$15.95	$15.95	$15.77	$15.78	$10.94	102,786
2017-03-07	$15.95	$15.95	$15.90	$15.91	$11.03	49,087
2017-03-06	$15.97	$15.97	$15.76	$15.84	$10.98	49,675
2017-03-03	$15.71	$15.99	$15.71	$15.89	$11.02	39,824
2017-03-02	$16.14	$16.14	$16.01	$16.05	$11.13	54,235
2017-03-01	$16.41	$16.52	$16.38	$16.49	$11.43	36,221
2017-02-28	$16.28	$16.44	$16.28	$16.42	$11.38	29,205
2017-02-27	$16.05	$16.31	$16.05	$16.26	$11.27	49,756
2017-02-24	$16.27	$16.44	$16.27	$16.40	$11.37	23,195
2017-02-23	$16.49	$16.59	$16.49	$16.58	$11.50	58,718
2017-02-22	$16.31	$16.56	$16.31	$16.51	$11.45	86,245
2017-02-21	$16.11	$16.34	$16.11	$16.34	$11.33	68,167
2017-02-17	$16.29	$16.29	$16.20	$16.27	$11.28	77,166
2017-02-16	$16.43	$16.57	$16.43	$16.55	$11.47	34,105
2017-02-15	$16.07	$16.18	$16.07	$16.18	$11.22	26,810
2017-02-14	$15.32	$15.45	$15.25	$15.44	$10.71	48,623
2017-02-13	$15.33	$15.39	$15.31	$15.39	$10.67	36,167
2017-02-10	$15.20	$15.31	$15.18	$15.25	$10.57	57,349
2017-02-09	$14.95	$15.25	$14.95	$15.24	$10.57	73,167
2017-02-08	$14.79	$15.03	$14.79	$15.02	$10.41	50,823
2017-02-07	$14.90	$14.99	$14.87	$14.89	$10.32	61,506
2017-02-06	$14.88	$14.94	$14.83	$14.91	$10.34	27,588
2017-02-03	$15.06	$15.06	$14.78	$14.91	$10.34	41,228
2017-02-02	$14.73	$14.94	$14.73	$14.93	$10.35	47,338
2017-02-01	$14.77	$14.92	$14.77	$14.91	$10.34	37,976
2017-01-31	$14.76	$14.89	$14.76	$14.86	$10.30	34,268
2017-01-30	$14.54	$14.87	$14.54	$14.87	$10.31	52,927
2017-01-27	$15.11	$15.11	$14.86	$14.91	$10.34	34,686
2017-01-26	$14.96	$14.99	$14.90	$14.96	$10.37	82,998
2017-01-25	$14.74	$14.91	$14.72	$14.84	$10.29	57,450
2017-01-24	$14.49	$14.92	$14.47	$14.83	$10.28	60,132
2017-01-23	$14.94	$14.99	$14.89	$14.97	$10.38	81,199
2017-01-20	$14.95	$14.99	$14.84	$14.89	$10.32	62,005
2017-01-19	$15.08	$15.08	$14.82	$14.98	$10.38	67,958
2017-01-18	$14.81	$15.19	$14.81	$15.01	$10.41	54,397
2017-01-17	$15.15	$15.15	$14.87	$14.99	$10.39	132,368
2017-01-13	$14.85	$15.27	$14.85	$15.11	$10.47	29,136
2017-01-12	$15.31	$15.41	$15.19	$15.26	$10.58	41,164
2017-01-11	$15.15	$15.36	$15.15	$15.33	$10.63	27,109
2017-01-10	$15.19	$15.36	$15.19	$15.27	$10.58	18,166
2017-01-09	$14.74	$15.16	$14.74	$14.98	$10.38	57,994
2017-01-06	$14.85	$15.20	$14.85	$14.93	$10.35	66,602
2017-01-05	$15.01	$15.16	$15.01	$15.10	$10.47	36,535
2017-01-04	$15.05	$15.15	$15.02	$15.09	$10.46	45,639
2017-01-03	$14.73	$15.20	$14.73	$15.05	$10.43	27,428
2016-12-30	$15.10	$15.24	$15.10	$15.17	$10.52	71,028
2016-12-29	$15.10	$15.15	$15.03	$15.15	$10.50	29,734
2016-12-28	$14.89	$15.14	$14.86	$14.95	$10.37	37,122
2016-12-27	$14.15	$14.43	$14.15	$14.36	$9.96	42,832
2016-12-23	$14.17	$14.48	$14.17	$14.37	$9.96	26,288
2016-12-22	$14.00	$14.00	$13.84	$13.92	$9.65	38,306
2016-12-21	$14.10	$14.15	$14.01	$14.05	$9.74	44,405
2016-12-20	$13.86	$14.17	$13.86	$14.00	$9.71	51,099
2016-12-19	$14.03	$14.17	$14.00	$14.12	$9.79	74,547
2016-12-16	$13.97	$14.19	$13.97	$14.15	$9.81	124,913
2016-12-15	$13.98	$14.44	$13.98	$14.24	$9.87	110,723
2016-12-14	$14.88	$14.88	$14.49	$14.57	$10.10	23,451
2016-12-13	$15.02	$15.02	$14.80	$14.92	$10.34	33,325
2016-12-12	$14.91	$14.91	$14.84	$14.85	$10.30	29,021
2016-12-09	$14.91	$15.13	$14.91	$15.11	$10.47	18,815
2016-12-08	$14.87	$15.35	$14.87	$15.19	$10.53	37,031
2016-12-07	$15.03	$15.19	$15.02	$15.19	$10.53	33,895
2016-12-06	$14.96	$15.03	$14.96	$15.03	$10.42	42,807
2016-12-05	$14.70	$15.05	$14.70	$14.97	$10.38	69,935
2016-12-02	$14.64	$14.98	$14.64	$14.92	$10.34	38,750
2016-12-01	$14.92	$15.05	$14.90	$15.00	$10.40	52,716
2016-11-30	$15.13	$15.13	$14.91	$14.91	$10.34	40,443
2016-11-29	$14.73	$15.07	$14.73	$15.00	$10.40	35,886
2016-11-28	$14.92	$14.92	$14.83	$14.89	$10.32	73,712
2016-11-25	$14.79	$14.79	$14.69	$14.71	$10.20	25,677
2016-11-23	$14.55	$14.67	$14.46	$14.59	$10.11	26,601
2016-11-22	$14.21	$14.50	$14.21	$14.44	$10.01	59,964
2016-11-21	$14.22	$14.22	$14.02	$14.15	$9.81	24,273
2016-11-18	$14.01	$14.10	$13.91	$14.05	$9.74	23,393
2016-11-17	$14.03	$14.08	$13.94	$13.99	$9.70	69,362
2016-11-16	$13.90	$14.03	$13.90	$13.97	$9.69	205,059
2016-11-15	$14.35	$14.35	$14.13	$14.22	$9.86	262,652
2016-11-14	$13.74	$14.11	$13.74	$14.03	$9.72	40,910
2016-11-11	$14.18	$14.18	$13.96	$14.08	$9.76	78,244
2016-11-10	$14.16	$14.43	$14.16	$14.27	$9.89	97,559
2016-11-09	$14.40	$14.51	$14.32	$14.35	$9.95	90,034
2016-11-08	$14.67	$14.91	$14.64	$14.85	$10.30	37,224
2016-11-07	$14.40	$14.78	$14.40	$14.69	$10.19	31,425
2016-11-04	$14.19	$14.36	$14.19	$14.28	$9.90	47,128
2016-11-03	$14.37	$14.41	$14.32	$14.36	$9.96	19,732
2016-11-02	$14.58	$14.58	$14.36	$14.47	$10.03	35,691
2016-11-01	$15.00	$15.00	$14.63	$14.64	$10.15	19,442
2016-10-31	$14.60	$14.61	$14.49	$14.56	$10.09	23,188
2016-10-28	$14.54	$14.54	$14.28	$14.28	$9.90	54,429
2016-10-27	$14.74	$14.74	$14.55	$14.55	$10.09	35,255
2016-10-26	$14.60	$14.84	$14.60	$14.66	$10.16	28,975
2016-10-25	$15.00	$15.00	$14.85	$14.90	$10.33	23,139
2016-10-24	$14.96	$15.17	$14.89	$14.93	$10.35	27,666
2016-10-21	$14.82	$14.82	$14.60	$14.66	$10.16	31,693
2016-10-20	$14.88	$14.88	$14.63	$14.74	$10.22	23,848
2016-10-19	$14.60	$14.74	$14.60	$14.65	$10.16	16,359
2016-10-18	$14.77	$14.77	$14.66	$14.71	$10.20	21,149
2016-10-17	$14.50	$14.60	$14.50	$14.51	$10.06	14,993
2016-10-14	$14.53	$14.67	$14.53	$14.65	$10.16	26,388
2016-10-13	$14.25	$14.43	$14.20	$14.34	$9.94	18,195
2016-10-12	$14.76	$14.76	$14.58	$14.62	$10.14	30,022
2016-10-11	$14.92	$14.92	$14.68	$14.69	$10.19	22,887
2016-10-10	$15.10	$15.37	$15.10	$15.33	$10.63	21,414
2016-10-07	$15.34	$15.34	$15.10	$15.17	$10.52	16,585
2016-10-06	$15.33	$15.33	$15.11	$15.19	$10.53	20,892
2016-10-05	$15.10	$15.14	$15.00	$15.13	$10.49	41,504
2016-10-04	$14.90	$15.02	$14.80	$14.83	$10.28	46,321
2016-10-03	$14.91	$15.00	$14.76	$14.92	$10.34	38,590
2016-09-30	$15.01	$15.07	$14.90	$15.00	$10.40	178,273
2016-09-29	$15.29	$15.29	$14.87	$14.93	$10.35	53,681
2016-09-28	$15.22	$15.22	$14.93	$15.03	$10.42	102,078
2016-09-27	$14.98	$15.03	$14.94	$15.02	$10.41	65,559
2016-09-26	$15.00	$15.00	$14.77	$14.80	$10.26	138,691
2016-09-23	$15.37	$15.37	$15.17	$15.26	$10.58	26,493
2016-09-22	$15.63	$15.63	$15.43	$15.51	$10.75	73,926
2016-09-21	$15.50	$15.58	$15.31	$15.58	$10.80	23,678
2016-09-20	$15.41	$15.41	$15.17	$15.25	$10.57	22,253
2016-09-19	$15.27	$15.27	$15.03	$15.10	$10.47	45,740
2016-09-16	$15.15	$15.15	$14.99	$15.04	$10.43	42,403
2016-09-15	$14.98	$15.30	$14.98	$15.14	$10.50	92,565
2016-09-14	$15.03	$15.03	$14.81	$14.83	$10.28	19,409
2016-09-13	$14.98	$14.98	$14.62	$14.75	$10.23	47,673
2016-09-12	$14.77	$15.10	$14.69	$15.10	$10.47	51,458
2016-09-09	$15.73	$15.73	$15.38	$15.45	$10.71	40,586
2016-09-08	$15.58	$15.62	$15.46	$15.56	$10.79	34,656
2016-09-07	$15.30	$15.58	$15.30	$15.36	$10.65	33,676
2016-09-06	$15.70	$15.70	$15.47	$15.54	$10.77	132,845
2016-09-02	$15.38	$15.48	$15.30	$15.44	$10.70	53,066
2016-09-01	$15.12	$15.20	$15.07	$15.20	$10.54	44,913
2016-08-31	$14.99	$14.99	$14.82	$14.88	$10.32	32,380
2016-08-30	$15.06	$15.06	$14.85	$14.92	$10.34	37,816
2016-08-29	$14.57	$14.83	$14.57	$14.72	$10.21	23,201
2016-08-26	$14.96	$14.96	$14.70	$14.77	$10.24	54,335
2016-08-25	$15.06	$15.09	$14.81	$15.09	$10.46	134,873
2016-08-24	$14.86	$14.86	$14.69	$14.72	$10.21	102,703
2016-08-23	$14.95	$15.00	$14.76	$14.76	$10.23	40,808
2016-08-22	$14.92	$14.94	$14.69	$14.80	$10.26	33,378
2016-08-19	$14.90	$14.90	$14.67	$14.80	$10.26	27,073
2016-08-18	$14.65	$14.85	$14.65	$14.69	$10.19	52,867
2016-08-17	$14.77	$14.77	$14.50	$14.61	$10.13	67,451
2016-08-16	$14.82	$14.82	$14.71	$14.74	$10.22	49,444
2016-08-15	$14.74	$14.80	$14.70	$14.76	$10.23	39,869
2016-08-12	$14.54	$14.77	$14.46	$14.60	$10.12	104,954
2016-08-11	$14.50	$14.76	$14.43	$14.68	$10.17	178,802
2016-08-10	$14.22	$14.33	$14.14	$14.25	$9.88	185,175
2016-08-09	$13.94	$14.10	$13.94	$14.07	$9.76	165,909
2016-08-08	$13.97	$14.12	$13.81	$13.88	$9.62	28,548
2016-08-05	$13.73	$13.97	$13.73	$13.85	$9.60	24,180
2016-08-04	$13.73	$13.73	$13.53	$13.63	$9.45	34,312
2016-08-03	$13.37	$13.57	$13.37	$13.56	$9.40	47,544
2016-08-02	$13.50	$13.70	$13.45	$13.61	$9.44	48,991
2016-08-01	$13.51	$13.94	$13.51	$13.63	$9.45	59,211
2016-07-29	$13.16	$13.43	$13.16	$13.43	$9.31	40,313
2016-07-28	$13.26	$13.69	$13.26	$13.48	$9.35	17,367
2016-07-27	$13.43	$13.75	$13.43	$13.63	$8.84	35,374
2016-07-26	$13.95	$13.95	$13.70	$13.78	$8.94	85,423
2016-07-25	$13.89	$13.89	$13.60	$13.62	$8.83	35,489
2016-07-22	$14.00	$14.01	$13.85	$13.97	$9.06	26,249
2016-07-21	$14.03	$14.05	$13.72	$13.76	$8.92	26,405
2016-07-20	$14.21	$14.21	$13.89	$13.93	$9.03	45,567
2016-07-19	$13.75	$14.00	$13.73	$13.77	$8.93	69,480
2016-07-18	$13.96	$13.96	$13.87	$13.95	$9.05	25,845
2016-07-15	$13.75	$14.06	$13.75	$13.95	$9.05	68,775
2016-07-14	$14.00	$14.11	$13.98	$14.07	$9.13	183,651
2016-07-13	$13.74	$13.81	$13.67	$13.80	$8.95	32,651
2016-07-12	$13.52	$13.86	$13.52	$13.67	$8.87	45,093
2016-07-11	$13.33	$13.41	$13.29	$13.36	$8.67	28,236
2016-07-08	$13.28	$13.28	$13.15	$13.21	$8.57	21,641
2016-07-07	$12.96	$13.25	$12.95	$13.00	$8.43	22,626
2016-07-06	$12.79	$12.98	$12.79	$12.98	$8.42	70,561
2016-07-05	$13.25	$13.25	$12.99	$13.09	$8.49	23,520
2016-07-01	$13.21	$13.32	$13.21	$13.24	$8.59	53,140
2016-06-30	$13.05	$13.34	$13.05	$13.17	$8.54	82,276
2016-06-29	$12.92	$13.08	$12.92	$13.04	$8.46	56,406
2016-06-28	$12.92	$12.92	$12.72	$12.82	$8.31	51,330
2016-06-27	$12.56	$12.57	$12.37	$12.57	$8.15	66,840
2016-06-24	$12.32	$12.64	$12.32	$12.48	$8.09	30,944
2016-06-23	$12.81	$12.98	$12.81	$12.97	$8.41	52,877
2016-06-22	$12.81	$12.81	$12.70	$12.71	$8.24	65,218
2016-06-21	$12.64	$12.68	$12.42	$12.64	$8.20	37,999
2016-06-20	$12.59	$12.64	$12.44	$12.45	$8.07	35,059
2016-06-17	$12.92	$13.07	$12.86	$12.97	$7.96	46,728
2016-06-16	$13.06	$13.20	$12.95	$13.20	$8.11	50,862
2016-06-15	$13.14	$13.28	$13.14	$13.20	$8.11	48,756
2016-06-14	$12.90	$13.06	$12.90	$13.00	$7.98	19,049
2016-06-13	$12.76	$13.05	$12.76	$12.90	$7.92	33,534
2016-06-10	$13.01	$13.20	$13.01	$13.05	$8.01	39,718
2016-06-09	$13.29	$13.42	$13.29	$13.35	$8.20	41,464
2016-06-08	$13.32	$13.45	$13.32	$13.42	$8.24	150,743
2016-06-07	$13.31	$13.49	$13.31	$13.48	$8.28	72,108
2016-06-06	$13.13	$13.42	$13.13	$13.39	$8.22	28,789
2016-06-03	$13.10	$13.12	$13.07	$13.09	$8.04	31,554
2016-06-02	$13.00	$13.13	$13.00	$13.11	$8.05	36,797
2016-06-01	$12.85	$12.96	$12.80	$12.96	$7.96	14,312
2016-05-31	$12.61	$12.94	$12.61	$12.94	$7.95	153,276
2016-05-27	$12.45	$12.80	$12.45	$12.66	$7.77	105,987
2016-05-26	$12.39	$12.68	$12.39	$12.46	$7.65	19,265
2016-05-25	$12.55	$12.55	$12.38	$12.50	$7.68	246,766
2016-05-24	$12.00	$12.13	$11.87	$12.10	$7.43	666,144
2016-05-23	$11.75	$11.91	$11.75	$11.80	$7.25	39,748
2016-05-20	$11.67	$11.75	$11.63	$11.72	$7.20	44,057
2016-05-19	$11.49	$11.62	$11.45	$11.59	$7.12	35,146
2016-05-18	$11.62	$11.76	$11.53	$11.62	$7.13	59,570
2016-05-17	$11.75	$11.84	$11.72	$11.74	$7.21	49,519
2016-05-16	$11.93	$11.93	$11.69	$11.79	$7.24	30,650
2016-05-13	$11.94	$11.94	$11.70	$11.70	$7.18	20,293
2016-05-12	$12.12	$12.12	$11.93	$11.95	$7.34	24,373
2016-05-11	$12.09	$12.12	$12.00	$12.01	$7.38	37,080
2016-05-10	$12.00	$12.25	$12.00	$12.18	$7.48	28,258
2016-05-09	$12.16	$12.16	$12.04	$12.07	$7.41	67,136
2016-05-06	$12.28	$12.32	$12.21	$12.22	$7.50	21,600
2016-05-05	$12.38	$12.38	$12.26	$12.28	$7.54	24,390
2016-05-04	$12.38	$12.39	$12.14	$12.27	$7.53	67,314
2016-05-03	$12.47	$12.50	$12.34	$12.39	$7.61	56,122
2016-05-02	$12.66	$12.81	$12.66	$12.77	$7.84	42,980
2016-04-29	$12.80	$12.80	$12.50	$12.73	$7.82	21,963
2016-04-28	$12.93	$13.09	$12.93	$12.93	$7.94	27,977
2016-04-27	$12.99	$13.05	$12.85	$13.05	$8.01	23,729
2016-04-26	$12.94	$12.94	$12.79	$12.88	$7.91	53,856
2016-04-25	$12.76	$12.91	$12.71	$12.73	$7.82	19,270
2016-04-22	$12.88	$12.96	$12.70	$12.87	$7.90	56,877
2016-04-21	$13.06	$13.06	$12.92	$12.92	$7.93	47,344
2016-04-20	$13.01	$13.15	$12.86	$13.06	$8.02	23,779
2016-04-19	$12.87	$13.10	$12.85	$13.10	$8.04	34,783
2016-04-18	$12.94	$13.02	$12.88	$13.00	$7.98	56,512
2016-04-15	$13.10	$13.10	$12.93	$12.95	$7.95	38,107
2016-04-14	$13.03	$13.15	$13.03	$13.09	$8.04	143,360
2016-04-13	$12.90	$13.12	$12.90	$13.06	$8.02	359,347
2016-04-12	$12.67	$12.82	$12.60	$12.75	$7.83	39,006
2016-04-11	$12.64	$12.78	$12.58	$12.62	$7.75	59,370
2016-04-08	$12.24	$12.57	$12.24	$12.52	$7.69	52,763
2016-04-07	$12.29	$12.29	$12.19	$12.20	$7.49	1,548,851
2016-04-06	$12.14	$12.40	$12.14	$12.40	$7.61	64,929
2016-04-05	$12.41	$12.48	$12.29	$12.30	$7.55	21,898
2016-04-04	$12.74	$12.74	$12.60	$12.60	$7.74	63,758
2016-04-01	$12.48	$12.65	$12.42	$12.64	$7.76	34,888
2016-03-31	$12.71	$12.82	$12.71	$12.72	$7.81	284,317
2016-03-30	$12.84	$13.25	$12.84	$13.04	$8.01	36,573
2016-03-29	$12.60	$12.76	$12.32	$12.68	$7.79	51,162
2016-03-28	$12.41	$12.48	$12.36	$12.44	$7.64	47,163
2016-03-24	$12.51	$12.58	$12.31	$12.35	$7.58	104,351
2016-03-23	$12.74	$12.74	$12.50	$12.50	$7.68	40,281
2016-03-22	$12.53	$12.74	$12.53	$12.67	$7.78	48,898
2016-03-21	$12.83	$12.83	$12.72	$12.79	$7.85	338,659
2016-03-18	$12.75	$12.88	$12.75	$12.84	$7.88	31,565
2016-03-17	$12.75	$12.75	$12.59	$12.75	$7.83	92,671
2016-03-16	$12.48	$12.59	$12.35	$12.59	$7.73	70,102
2016-03-15	$12.17	$12.47	$12.17	$12.35	$7.58	330,360
2016-03-14	$12.45	$12.54	$12.45	$12.54	$7.70	21,102
2016-03-11	$12.34	$12.45	$12.25	$12.39	$7.61	58,162
2016-03-10	$12.33	$12.45	$12.09	$12.26	$7.53	85,754
2016-03-09	$12.33	$12.33	$12.22	$12.26	$7.53	69,889
2016-03-08	$12.35	$12.50	$12.19	$12.30	$7.55	262,494
2016-03-07	$12.54	$12.56	$12.40	$12.46	$7.65	88,520
2016-03-04	$12.24	$12.50	$12.24	$12.49	$7.67	107,489
2016-03-03	$12.33	$12.33	$12.18	$12.19	$7.49	32,742
2016-03-02	$12.07	$12.30	$12.07	$12.30	$7.55	46,313
2016-03-01	$11.72	$12.08	$11.72	$12.06	$7.40	57,078
2016-02-29	$11.69	$11.84	$11.62	$11.62	$7.14	74,473
2016-02-26	$11.90	$11.90	$11.64	$11.64	$7.15	76,757
2016-02-25	$11.77	$11.77	$11.52	$11.67	$7.17	72,057
2016-02-24	$11.60	$11.85	$11.60	$11.85	$7.28	44,522
2016-02-23	$11.79	$12.04	$11.79	$11.84	$7.27	72,982
2016-02-22	$11.87	$12.04	$11.87	$12.00	$7.37	120,849
2016-02-19	$11.73	$11.80	$11.70	$11.70	$7.18	66,611
2016-02-18	$11.90	$11.97	$11.74	$11.75	$7.22	146,417
2016-02-17	$11.80	$11.90	$11.80	$11.85	$7.28	89,102
2016-02-16	$11.79	$11.79	$11.19	$11.70	$7.18	170,559
2016-02-12	$11.05	$11.13	$11.00	$11.09	$6.81	265,175
2016-02-11	$11.06	$11.13	$10.96	$11.03	$6.77	228,647
2016-02-10	$11.36	$11.49	$11.26	$11.27	$6.92	174,484
2016-02-09	$11.56	$11.56	$11.13	$11.31	$6.95	204,494
2016-02-08	$11.53	$11.62	$11.25	$11.37	$6.98	176,905
2016-02-05	$12.01	$12.01	$11.62	$11.63	$7.14	81,389
2016-02-04	$11.60	$11.76	$11.60	$11.64	$7.15	115,052
2016-02-03	$11.40	$11.62	$11.40	$11.59	$7.12	126,388
2016-02-02	$11.50	$11.61	$11.44	$11.45	$7.03	82,831
2016-02-01	$12.00	$12.08	$11.89	$11.98	$7.35	103,860
2016-01-29	$12.20	$12.30	$12.05	$12.11	$7.44	120,571
2016-01-28	$11.82	$11.89	$11.69	$11.83	$7.26	93,098
2016-01-27	$11.60	$11.77	$11.54	$11.62	$7.14	137,547
2016-01-26	$11.62	$11.68	$11.50	$11.65	$7.15	129,861
2016-01-25	$11.79	$11.82	$11.61	$11.63	$7.14	174,008
2016-01-22	$11.75	$11.85	$11.75	$11.79	$7.24	345,314
2016-01-21	$11.55	$11.76	$11.55	$11.70	$7.18	400,218
2016-01-20	$11.68	$11.71	$11.39	$11.69	$7.18	230,543
2016-01-19	$12.06	$12.19	$11.89	$12.00	$7.37	226,466
2016-01-15	$11.98	$11.98	$11.71	$11.85	$7.28	352,599
2016-01-14	$12.24	$12.38	$12.11	$12.37	$7.60	439,950
2016-01-13	$12.68	$12.68	$12.25	$12.28	$7.54	763,614
2016-01-12	$12.62	$12.80	$12.59	$12.72	$7.81	186,235
2016-01-11	$12.63	$12.73	$12.55	$12.70	$7.80	419,003
2016-01-08	$12.75	$12.77	$12.56	$12.56	$7.71	132,410
2016-01-07	$13.03	$13.05	$12.74	$12.75	$7.83	191,320
2016-01-06	$13.03	$13.04	$13.00	$13.00	$7.98	51,335
2016-01-05	$13.20	$13.23	$13.12	$13.21	$8.11	84,425
2016-01-04	$13.02	$13.19	$13.02	$13.15	$8.08	243,240
2015-12-31	$13.46	$13.64	$13.46	$13.61	$8.36	202,356
2015-12-30	$13.66	$13.66	$13.58	$13.60	$8.35	81,285
2015-12-29	$13.84	$13.89	$13.82	$13.85	$8.50	186,414
2015-12-28	$13.86	$13.86	$13.73	$13.83	$8.49	107,533
2015-12-24	$13.95	$14.04	$13.87	$14.01	$8.60	81,773
2015-12-23	$13.93	$14.01	$13.85	$13.97	$8.58	124,689
2015-12-22	$13.71	$13.78	$13.64	$13.71	$8.42	174,693
2015-12-21	$13.72	$13.73	$13.60	$13.65	$8.38	377,789
2015-12-18	$13.57	$13.65	$13.46	$13.60	$8.35	229,082
2015-12-17	$13.63	$13.63	$13.44	$13.48	$8.28	137,921
2015-12-16	$13.37	$13.58	$13.37	$13.50	$8.29	283,054
2015-12-15	$13.28	$13.45	$13.27	$13.37	$8.21	369,683
2015-12-14	$12.98	$13.13	$12.98	$13.13	$8.06	172,440
2015-12-11	$13.15	$13.15	$12.98	$12.98	$7.97	154,774
2015-12-10	$13.36	$13.36	$13.22	$13.24	$8.13	220,588
2015-12-09	$13.28	$13.41	$13.19	$13.24	$8.13	126,743
2015-12-08	$13.27	$13.48	$13.20	$13.42	$8.24	148,634
2015-12-07	$13.58	$13.64	$13.51	$13.60	$8.35	94,180
2015-12-04	$13.55	$13.68	$13.50	$13.68	$8.40	168,768
2015-12-03	$13.82	$13.94	$13.64	$13.67	$8.39	181,237
2015-12-02	$13.88	$13.96	$13.69	$13.76	$8.45	89,792
2015-12-01	$13.88	$13.96	$13.78	$13.87	$8.51	118,777
2015-11-30	$13.75	$13.79	$13.67	$13.78	$8.46	210,009
2015-11-27	$13.74	$13.81	$13.70	$13.77	$8.46	34,759
2015-11-25	$14.17	$14.17	$13.84	$13.89	$8.53	132,487
2015-11-24	$14.06	$14.07	$13.88	$14.07	$8.64	87,920
2015-11-23	$14.32	$14.32	$14.14	$14.17	$8.70	221,125
2015-11-20	$14.38	$14.38	$14.30	$14.33	$8.80	130,028
2015-11-19	$14.07	$14.42	$14.06	$14.14	$8.68	109,337
2015-11-18	$13.76	$13.93	$13.76	$13.93	$8.55	198,622
2015-11-17	$13.96	$13.96	$13.78	$13.78	$8.46	123,591
2015-11-16	$13.64	$13.91	$13.64	$13.90	$8.54	142,059
2015-11-13	$13.97	$13.98	$13.65	$13.69	$8.41	181,451
2015-11-12	$14.35	$14.35	$14.06	$14.09	$8.65	123,050
2015-11-11	$14.23	$14.23	$13.97	$13.97	$8.58	90,380
2015-11-10	$14.00	$14.08	$14.00	$14.01	$8.60	616,286
2015-11-09	$14.30	$14.48	$14.08	$14.16	$8.70	300,201
2015-11-06	$14.41	$14.46	$14.31	$14.46	$8.88	54,366
2015-11-05	$14.65	$14.70	$14.58	$14.67	$9.01	405,926
2015-11-04	$14.79	$14.79	$14.59	$14.67	$9.01	46,615
2015-11-03	$14.34	$14.47	$14.31	$14.41	$8.85	44,019
2015-11-02	$14.25	$14.45	$14.23	$14.45	$8.87	114,273
2015-10-30	$14.52	$14.62	$14.43	$14.48	$8.89	46,866
2015-10-29	$14.64	$14.69	$14.45	$14.59	$8.96	45,598
2015-10-28	$14.76	$14.83	$14.60	$14.65	$8.99	37,797
2015-10-27	$14.90	$14.94	$14.83	$14.89	$9.14	69,977
2015-10-26	$15.21	$15.21	$14.83	$15.00	$9.21	73,374
2015-10-23	$15.31	$15.40	$15.25	$15.39	$9.45	42,299
2015-10-22	$14.89	$15.15	$14.89	$15.15	$9.30	35,992
2015-10-21	$14.84	$14.84	$14.65	$14.67	$9.01	73,857
2015-10-20	$14.83	$14.86	$14.79	$14.81	$9.09	430,776
2015-10-19	$14.83	$14.83	$14.75	$14.76	$9.06	30,287
2015-10-16	$14.89	$14.93	$14.77	$14.91	$9.15	177,259
2015-10-15	$14.68	$14.78	$14.51	$14.76	$9.07	66,642
2015-10-14	$14.33	$14.49	$14.33	$14.39	$8.84	56,070
2015-10-13	$14.28	$14.57	$14.28	$14.47	$8.89	49,818
2015-10-12	$14.80	$14.90	$14.63	$14.64	$8.99	55,534
2015-10-09	$14.74	$14.74	$14.58	$14.62	$8.98	129,333
2015-10-08	$14.34	$14.58	$14.34	$14.52	$8.91	51,008
2015-10-07	$14.39	$14.51	$14.26	$14.38	$8.83	83,380
2015-10-06	$13.75	$13.85	$13.75	$13.79	$8.47	108,052
2015-10-05	$13.79	$13.95	$13.69	$13.95	$8.57	84,842
2015-10-02	$13.53	$13.75	$13.43	$13.75	$8.44	70,383
2015-10-01	$13.36	$13.44	$13.36	$13.42	$8.24	96,970
2015-09-30	$13.25	$13.34	$13.19	$13.33	$8.19	67,603
2015-09-29	$13.05	$13.18	$13.05	$13.10	$8.04	41,596
2015-09-28	$13.31	$13.41	$13.08	$13.14	$8.07	115,813
2015-09-25	$13.49	$13.52	$13.31	$13.41	$8.23	92,903
2015-09-24	$13.40	$13.42	$13.19	$13.42	$8.24	56,562
2015-09-23	$13.62	$13.65	$13.45	$13.56	$8.33	199,336
2015-09-22	$13.66	$13.83	$13.66	$13.80	$8.47	50,545
2015-09-21	$14.24	$14.26	$14.14	$14.21	$8.73	51,885
2015-09-18	$14.40	$14.40	$14.05	$14.06	$8.63	66,022
2015-09-17	$14.29	$14.58	$14.28	$14.37	$8.82	645,724
2015-09-16	$14.42	$14.56	$14.29	$14.56	$8.94	2,712,142
2015-09-15	$13.91	$14.15	$13.83	$14.15	$8.69	157,110
2015-09-14	$13.87	$13.91	$13.87	$13.90	$8.54	88,107
2015-09-11	$13.80	$13.99	$13.80	$13.97	$8.58	50,548
2015-09-10	$13.77	$13.85	$13.73	$13.77	$8.46	82,379
2015-09-09	$14.16	$14.16	$13.83	$13.86	$8.51	111,216
2015-09-08	$13.58	$13.63	$13.52	$13.63	$8.37	128,484
2015-09-04	$13.17	$13.29	$13.00	$13.04	$8.01	118,535
2015-09-03	$13.74	$13.80	$13.61	$13.63	$8.37	49,054

China Construction Bank Corp (CICHY) News Headlines

Recent China Construction Bank Corp (CICHY) News

Similar Companies to China Construction Bank Corp (CICHY) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

China Construction Bank Corp (CICHY) Exchange: PINK