City Office REIT Inc (CIO) Stock Profile

Data as of April 24, 2024

$4.62 ($-0.02) -0.43%

City Office REIT Inc - Daily Information

Click for more stock information on City Office REIT Inc.

Daily Information	Data
Date	April 24, 2024
Open	$4.61
Previous Close	$4.62
High	$4.83
Low	$4.61
Adjusted Open	$4.61
Previous Adjusted Close	$4.62
Adjusted High	$4.83
Adjusted Low	$4.61

Invest in City Office REIT Inc (CIO)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

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

Key People City Office REIT Inc

Employee	Position
James Thomas Farrar	Chief Executive Officer & Director
Gregory Tylee	President & Chief Operating Officer
Anthony Maretic	Chief Financial Officer, Secretary & Treasurer
John R. McLernon	Chairman
William R. Flatt	Independent Director
Mark Wilhelm Murski	Independent Director
John W. Sweet	Independent Director
Sabah Mirza	Independent Director

Company Profile City Office REIT Inc

Exchange: NYSE

IPO Date: April 15, 2014

Employees: 20

Sector: Real Estate

Industry: REIT-Office

Website: City Office REIT Inc Website

Address: 500 North Akard Street, Dallas, TX, United States, 75201

Historical Stock Data for City Office REIT Inc (CIO)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-23	$4.61	$4.83	$4.61	$4.62	$4.62	164,855
2024-04-22	$4.54	$4.67	$4.49	$4.64	$4.64	183,923
2024-04-19	$4.49	$4.57	$4.45	$4.57	$4.57	159,010
2024-04-18	$4.40	$4.55	$4.34	$4.46	$4.46	169,164
2024-04-17	$4.39	$4.47	$4.38	$4.38	$4.38	99,850
2024-04-16	$4.36	$4.43	$4.29	$4.37	$4.37	246,240
2024-04-15	$4.53	$4.56	$4.33	$4.42	$4.42	199,030
2024-04-12	$4.64	$4.66	$4.43	$4.50	$4.50	136,072
2024-04-11	$4.63	$4.69	$4.53	$4.66	$4.66	155,821
2024-04-10	$4.70	$4.70	$4.47	$4.63	$4.63	282,019
2024-04-09	$4.65	$4.85	$4.62	$4.77	$4.77	201,180
2024-04-08	$4.78	$4.87	$4.75	$4.81	$4.71	223,553
2024-04-05	$4.65	$4.74	$4.57	$4.71	$4.61	172,663
2024-04-04	$4.84	$4.91	$4.66	$4.67	$4.57	195,622
2024-04-03	$4.69	$4.78	$4.66	$4.77	$4.67	180,936
2024-04-02	$4.90	$4.95	$4.65	$4.72	$4.62	246,703
2024-04-01	$5.17	$5.23	$4.96	$4.99	$4.89	187,088
2024-03-28	$5.07	$5.26	$5.06	$5.21	$5.10	451,079
2024-03-27	$5.12	$5.20	$4.98	$5.03	$4.93	408,597
2024-03-26	$5.22	$5.23	$5.04	$5.05	$4.95	189,517
2024-03-25	$4.85	$5.16	$4.85	$5.16	$5.05	496,550
2024-03-22	$5.02	$5.07	$4.81	$4.83	$4.73	375,471
2024-03-21	$4.35	$5.06	$4.35	$5.00	$4.90	808,473
2024-03-20	$4.19	$4.33	$4.17	$4.33	$4.24	609,491
2024-03-19	$4.18	$4.24	$4.17	$4.22	$4.13	305,862
2024-03-18	$4.17	$4.22	$4.09	$4.19	$4.19	226,274
2024-03-15	$4.17	$4.29	$4.17	$4.20	$4.20	405,135
2024-03-14	$4.35	$4.38	$4.16	$4.20	$4.20	303,604
2024-03-13	$4.40	$4.41	$4.35	$4.37	$4.37	149,689
2024-03-12	$4.45	$4.50	$4.38	$4.38	$4.38	159,192
2024-03-11	$4.47	$4.56	$4.46	$4.49	$4.49	160,300
2024-03-08	$4.49	$4.62	$4.42	$4.50	$4.50	183,151
2024-03-07	$4.44	$4.48	$4.35	$4.39	$4.39	110,362
2024-03-06	$4.38	$4.44	$4.32	$4.38	$4.38	186,831
2024-03-05	$4.33	$4.41	$4.27	$4.29	$4.29	289,826
2024-03-04	$4.56	$4.65	$4.33	$4.38	$4.38	280,394
2024-03-01	$4.57	$4.59	$4.45	$4.53	$4.53	235,244
2024-02-29	$4.27	$4.62	$4.24	$4.58	$4.58	419,822
2024-02-28	$4.07	$4.31	$4.02	$4.12	$4.12	420,775
2024-02-27	$4.15	$4.26	$4.10	$4.12	$4.12	257,825
2024-02-26	$4.40	$4.44	$4.06	$4.09	$4.09	501,567
2024-02-23	$4.43	$4.55	$4.35	$4.46	$4.46	216,097
2024-02-22	$4.59	$4.61	$4.35	$4.42	$4.42	491,314
2024-02-21	$4.62	$4.72	$4.62	$4.67	$4.67	169,471
2024-02-20	$4.64	$4.73	$4.62	$4.62	$4.62	210,147
2024-02-16	$4.71	$4.84	$4.62	$4.75	$4.75	214,953
2024-02-15	$4.66	$4.83	$4.65	$4.79	$4.79	223,611
2024-02-14	$4.63	$4.68	$4.53	$4.59	$4.59	188,000
2024-02-13	$4.66	$4.70	$4.48	$4.57	$4.57	360,406
2024-02-12	$4.86	$5.05	$4.80	$4.95	$4.95	292,873
2024-02-09	$4.76	$4.79	$4.68	$4.78	$4.78	151,868
2024-02-08	$4.63	$4.79	$4.61	$4.73	$4.73	144,673
2024-02-07	$4.64	$4.69	$4.52	$4.61	$4.61	219,684
2024-02-06	$4.62	$4.81	$4.55	$4.67	$4.67	216,168
2024-02-05	$4.90	$4.90	$4.62	$4.65	$4.65	282,652
2024-02-02	$5.08	$5.12	$4.99	$4.99	$4.99	211,336
2024-02-01	$5.27	$5.29	$5.00	$5.24	$5.24	152,420
2024-01-31	$5.53	$5.54	$5.24	$5.25	$5.25	348,825
2024-01-30	$5.59	$5.59	$5.48	$5.49	$5.49	92,020
2024-01-29	$5.52	$5.63	$5.49	$5.63	$5.63	113,907
2024-01-26	$5.66	$5.71	$5.56	$5.58	$5.58	131,231
2024-01-25	$5.64	$5.66	$5.55	$5.64	$5.64	159,379
2024-01-24	$5.74	$5.75	$5.43	$5.45	$5.45	150,046
2024-01-23	$5.83	$5.87	$5.56	$5.62	$5.62	151,804
2024-01-22	$5.61	$5.73	$5.57	$5.71	$5.71	163,012
2024-01-19	$5.67	$5.67	$5.48	$5.54	$5.54	212,725
2024-01-18	$6.12	$6.12	$5.61	$5.61	$5.61	284,600
2024-01-17	$5.94	$6.10	$5.87	$6.07	$6.07	353,044
2024-01-16	$6.20	$6.20	$6.05	$6.07	$6.07	276,895
2024-01-12	$6.41	$6.46	$6.24	$6.25	$6.25	259,345
2024-01-11	$6.30	$6.45	$6.16	$6.22	$6.22	420,734
2024-01-10	$6.22	$6.49	$6.22	$6.40	$6.40	300,599
2024-01-09	$6.08	$6.32	$6.05	$6.27	$6.27	539,026
2024-01-08	$6.30	$6.45	$6.19	$6.37	$6.27	526,533
2024-01-05	$6.01	$6.39	$5.96	$6.25	$6.15	651,068
2024-01-04	$5.95	$6.20	$5.95	$6.10	$6.00	372,471
2024-01-03	$6.09	$6.12	$5.91	$5.94	$5.85	369,324
2024-01-02	$6.13	$6.43	$6.03	$6.28	$6.18	225,053
2023-12-29	$6.17	$6.23	$6.09	$6.11	$6.11	218,451
2023-12-28	$6.15	$6.30	$6.11	$6.23	$6.23	264,727
2023-12-27	$6.20	$6.27	$6.14	$6.23	$6.23	278,282
2023-12-26	$6.25	$6.25	$6.13	$6.22	$6.22	253,970
2023-12-22	$6.46	$6.63	$6.26	$6.27	$6.27	243,286
2023-12-21	$6.33	$6.43	$6.22	$6.42	$6.42	784,800
2023-12-20	$6.26	$6.49	$6.17	$6.22	$6.22	312,763
2023-12-19	$5.96	$6.28	$5.93	$6.22	$6.22	336,056
2023-12-18	$6.32	$6.32	$5.82	$5.82	$5.82	310,135
2023-12-15	$6.66	$6.67	$6.23	$6.29	$6.29	1,047,717
2023-12-14	$6.22	$6.71	$6.17	$6.64	$6.64	671,647
2023-12-13	$5.49	$5.98	$5.45	$5.95	$5.95	289,915
2023-12-12	$5.55	$5.57	$5.49	$5.52	$5.52	161,283
2023-12-11	$5.43	$5.62	$5.43	$5.57	$5.57	205,134
2023-12-08	$5.40	$5.54	$5.40	$5.48	$5.48	244,317
2023-12-07	$5.30	$5.50	$5.22	$5.49	$5.49	246,929
2023-12-06	$5.29	$5.54	$5.27	$5.29	$5.29	238,813
2023-12-05	$5.26	$5.31	$5.18	$5.24	$5.24	312,829
2023-12-04	$5.18	$5.38	$5.14	$5.33	$5.33	327,729
2023-12-01	$4.83	$5.18	$4.80	$5.16	$5.16	301,916
2023-11-30	$4.85	$4.99	$4.77	$4.83	$4.83	213,414
2023-11-29	$4.85	$5.03	$4.81	$4.82	$4.82	217,345
2023-11-28	$4.53	$4.81	$4.47	$4.79	$4.79	234,896
2023-11-27	$4.46	$4.61	$4.40	$4.57	$4.57	162,841
2023-11-24	$4.42	$4.53	$4.38	$4.50	$4.50	73,409
2023-11-22	$4.42	$4.45	$4.36	$4.41	$4.41	111,909
2023-11-21	$4.51	$4.51	$4.33	$4.37	$4.37	181,143
2023-11-20	$4.59	$4.65	$4.45	$4.59	$4.59	183,531
2023-11-17	$4.65	$4.65	$4.51	$4.59	$4.59	204,716
2023-11-16	$4.63	$4.66	$4.55	$4.56	$4.56	252,732
2023-11-15	$4.75	$4.86	$4.64	$4.65	$4.65	273,210
2023-11-14	$4.35	$4.69	$4.35	$4.67	$4.67	255,996
2023-11-13	$4.16	$4.16	$3.96	$4.13	$4.13	191,682
2023-11-10	$4.23	$4.28	$4.04	$4.15	$4.15	205,283
2023-11-09	$4.03	$4.43	$4.03	$4.23	$4.23	357,477
2023-11-08	$4.06	$4.09	$3.95	$3.95	$3.95	156,025
2023-11-07	$4.20	$4.20	$4.05	$4.09	$4.09	177,130
2023-11-06	$4.31	$4.35	$4.13	$4.20	$4.20	262,619
2023-11-03	$4.18	$4.39	$4.18	$4.25	$4.25	279,075
2023-11-02	$3.89	$4.08	$3.87	$4.08	$4.08	257,264
2023-11-01	$3.79	$3.86	$3.70	$3.78	$3.78	183,074
2023-10-31	$3.83	$3.84	$3.69	$3.81	$3.81	341,316
2023-10-30	$3.60	$3.81	$3.53	$3.76	$3.76	1,279,769
2023-10-27	$3.56	$3.59	$3.46	$3.47	$3.47	210,134
2023-10-26	$3.62	$3.62	$3.47	$3.58	$3.58	354,430
2023-10-25	$3.59	$3.62	$3.51	$3.53	$3.53	211,585
2023-10-24	$3.57	$3.68	$3.56	$3.67	$3.67	308,028
2023-10-23	$3.78	$3.78	$3.51	$3.52	$3.52	465,857
2023-10-20	$3.88	$3.92	$3.82	$3.83	$3.83	224,443
2023-10-19	$4.00	$4.04	$3.86	$3.86	$3.86	191,931
2023-10-18	$4.08	$4.13	$3.96	$4.03	$4.03	172,403
2023-10-17	$3.87	$4.17	$3.87	$4.14	$4.14	312,961
2023-10-16	$3.84	$3.97	$3.78	$3.84	$3.84	471,479
2023-10-13	$3.86	$3.86	$3.73	$3.76	$3.76	231,551
2023-10-12	$3.91	$3.91	$3.80	$3.82	$3.82	214,737
2023-10-11	$3.85	$4.01	$3.85	$3.98	$3.98	245,529
2023-10-10	$3.77	$3.86	$3.75	$3.82	$3.82	244,054
2023-10-09	$3.68	$3.82	$3.61	$3.72	$3.72	611,083
2023-10-06	$3.78	$3.87	$3.65	$3.80	$3.80	449,945
2023-10-05	$3.91	$3.97	$3.87	$3.91	$3.81	382,008
2023-10-04	$3.90	$4.06	$3.70	$3.88	$3.78	579,095
2023-10-03	$4.19	$4.21	$3.87	$3.90	$3.80	583,108
2023-10-02	$4.22	$4.28	$4.16	$4.19	$4.08	678,082
2023-09-29	$4.30	$4.45	$4.20	$4.25	$4.25	555,720
2023-09-28	$3.98	$4.28	$3.92	$4.23	$4.23	490,494
2023-09-27	$4.09	$4.13	$3.94	$3.96	$3.96	396,631
2023-09-26	$4.20	$4.30	$4.04	$4.05	$4.05	319,527
2023-09-25	$4.32	$4.33	$4.19	$4.23	$4.23	367,820
2023-09-22	$4.41	$4.45	$4.31	$4.34	$4.34	335,759
2023-09-21	$4.62	$4.65	$4.35	$4.40	$4.40	409,002
2023-09-20	$4.77	$4.85	$4.64	$4.64	$4.64	294,166
2023-09-19	$4.79	$4.93	$4.75	$4.77	$4.77	228,499
2023-09-18	$4.88	$4.91	$4.63	$4.80	$4.80	331,012
2023-09-15	$5.06	$5.09	$4.78	$4.87	$4.87	581,462
2023-09-14	$4.92	$5.15	$4.92	$5.09	$5.09	178,698
2023-09-13	$5.13	$5.18	$4.83	$4.86	$4.86	301,324
2023-09-12	$5.06	$5.23	$5.06	$5.15	$5.15	164,262
2023-09-11	$5.16	$5.21	$5.02	$5.09	$5.09	300,400
2023-09-08	$5.01	$5.19	$4.95	$5.19	$5.19	282,648
2023-09-07	$4.88	$4.99	$4.76	$4.95	$4.95	677,119
2023-09-06	$4.86	$4.92	$4.74	$4.87	$4.87	388,980
2023-09-05	$5.01	$5.01	$4.89	$4.91	$4.91	324,403
2023-09-01	$5.08	$5.18	$4.99	$5.01	$5.01	264,020
2023-08-31	$5.15	$5.23	$5.04	$5.04	$5.04	167,213
2023-08-30	$5.21	$5.24	$5.08	$5.15	$5.15	328,588
2023-08-29	$5.17	$5.21	$5.13	$5.20	$5.20	477,892
2023-08-28	$4.98	$5.16	$4.94	$5.14	$5.14	306,172
2023-08-25	$5.03	$5.05	$4.94	$4.97	$4.97	189,575
2023-08-24	$4.87	$5.10	$4.86	$4.99	$4.99	216,702
2023-08-23	$4.86	$4.95	$4.84	$4.92	$4.92	364,100
2023-08-22	$4.87	$4.89	$4.84	$4.88	$4.88	188,435
2023-08-21	$4.83	$4.91	$4.81	$4.87	$4.87	183,707
2023-08-18	$4.87	$4.96	$4.82	$4.83	$4.83	276,856
2023-08-17	$4.82	$4.98	$4.82	$4.89	$4.89	254,655
2023-08-16	$4.88	$4.94	$4.80	$4.82	$4.82	200,571
2023-08-15	$5.05	$5.05	$4.84	$4.87	$4.87	302,072
2023-08-14	$5.18	$5.18	$5.05	$5.11	$5.11	156,848
2023-08-11	$5.19	$5.21	$5.14	$5.18	$5.18	122,903
2023-08-10	$5.23	$5.33	$5.21	$5.22	$5.22	213,199
2023-08-09	$5.34	$5.36	$5.20	$5.21	$5.21	261,104
2023-08-08	$5.30	$5.38	$5.17	$5.37	$5.37	329,255
2023-08-07	$5.24	$5.46	$5.24	$5.39	$5.39	371,618
2023-08-04	$5.32	$5.42	$5.23	$5.26	$5.26	308,415
2023-08-03	$5.24	$5.41	$5.20	$5.32	$5.32	298,995
2023-08-02	$5.16	$5.42	$5.07	$5.34	$5.34	394,189
2023-08-01	$5.46	$5.52	$5.22	$5.23	$5.23	338,744
2023-07-31	$5.55	$5.65	$5.46	$5.47	$5.47	317,798
2023-07-28	$5.53	$5.56	$5.49	$5.53	$5.53	246,123
2023-07-27	$5.55	$5.61	$5.46	$5.47	$5.47	199,241
2023-07-26	$5.44	$5.62	$5.44	$5.53	$5.53	218,699
2023-07-25	$5.61	$5.68	$5.40	$5.44	$5.44	310,021
2023-07-24	$5.54	$5.69	$5.54	$5.61	$5.61	401,785
2023-07-21	$5.70	$5.74	$5.49	$5.53	$5.53	318,587
2023-07-20	$5.72	$5.80	$5.63	$5.65	$5.65	248,298
2023-07-19	$5.69	$5.77	$5.65	$5.73	$5.73	361,190
2023-07-18	$5.56	$5.78	$5.50	$5.62	$5.62	419,330
2023-07-17	$5.68	$5.72	$5.52	$5.54	$5.54	407,710
2023-07-14	$5.76	$5.84	$5.62	$5.69	$5.69	306,887
2023-07-13	$5.75	$5.82	$5.71	$5.79	$5.79	273,267
2023-07-12	$5.95	$6.05	$5.72	$5.74	$5.74	401,920
2023-07-11	$5.76	$5.87	$5.69	$5.86	$5.86	281,352
2023-07-10	$5.69	$5.80	$5.65	$5.71	$5.71	233,647
2023-07-07	$5.50	$5.84	$5.50	$5.71	$5.71	529,968
2023-07-06	$5.49	$5.56	$5.36	$5.52	$5.52	354,210
2023-07-05	$5.85	$5.98	$5.73	$5.74	$5.64	469,700
2023-07-03	$5.52	$6.01	$5.52	$5.96	$5.85	328,345
2023-06-30	$5.80	$5.84	$5.48	$5.57	$5.47	562,117
2023-06-29	$5.63	$5.75	$5.55	$5.73	$5.63	256,167
2023-06-28	$5.66	$5.66	$5.47	$5.60	$5.50	345,457
2023-06-27	$5.68	$5.74	$5.52	$5.66	$5.56	490,516
2023-06-26	$5.16	$5.67	$5.12	$5.64	$5.54	464,213
2023-06-23	$5.09	$5.24	$5.03	$5.18	$5.18	1,086,463
2023-06-22	$5.32	$5.32	$5.05	$5.23	$5.23	356,307
2023-06-21	$5.36	$5.46	$5.29	$5.34	$5.34	236,099
2023-06-20	$5.46	$5.49	$5.35	$5.44	$5.44	308,470
2023-06-16	$5.55	$5.55	$5.41	$5.52	$5.52	546,041
2023-06-15	$5.42	$5.53	$5.36	$5.52	$5.52	296,408
2023-06-14	$5.55	$5.62	$5.44	$5.48	$5.48	472,035
2023-06-13	$5.44	$5.57	$5.35	$5.51	$5.51	709,339
2023-06-12	$5.38	$5.52	$5.33	$5.40	$5.40	487,496
2023-06-09	$5.38	$5.44	$5.31	$5.39	$5.39	335,807
2023-06-08	$5.53	$5.55	$5.28	$5.41	$5.41	343,622
2023-06-07	$5.32	$5.66	$5.32	$5.54	$5.54	754,659
2023-06-06	$4.95	$5.29	$4.93	$5.25	$5.25	814,574
2023-06-05	$5.04	$5.05	$4.91	$4.97	$4.97	365,295
2023-06-02	$4.75	$5.11	$4.75	$5.05	$5.05	581,139
2023-06-01	$4.60	$4.74	$4.48	$4.70	$4.70	761,057
2023-05-31	$4.60	$4.69	$4.51	$4.53	$4.53	2,494,585
2023-05-30	$4.65	$4.66	$4.53	$4.64	$4.64	593,241
2023-05-26	$4.53	$4.61	$4.38	$4.60	$4.60	356,869
2023-05-25	$4.60	$4.64	$4.47	$4.53	$4.53	369,347
2023-05-24	$5.02	$5.08	$4.57	$4.63	$4.63	590,324
2023-05-23	$4.87	$5.27	$4.87	$5.08	$5.08	776,539
2023-05-22	$4.78	$4.90	$4.67	$4.88	$4.88	368,460
2023-05-19	$4.71	$4.85	$4.67	$4.76	$4.76	564,368
2023-05-18	$4.55	$4.71	$4.50	$4.66	$4.66	713,977
2023-05-17	$4.24	$4.56	$4.21	$4.55	$4.55	776,594
2023-05-16	$4.27	$4.50	$4.24	$4.26	$4.26	719,365
2023-05-15	$4.31	$4.40	$4.21	$4.29	$4.29	1,990,914
2023-05-12	$4.42	$4.45	$4.03	$4.32	$4.32	2,702,819
2023-05-11	$4.62	$4.62	$4.42	$4.45	$4.45	954,380
2023-05-10	$4.85	$4.93	$4.64	$4.70	$4.70	605,823
2023-05-09	$4.75	$4.81	$4.59	$4.75	$4.75	839,930
2023-05-08	$5.10	$5.11	$4.78	$4.85	$4.85	672,144
2023-05-05	$5.68	$5.70	$5.08	$5.18	$5.18	976,096
2023-05-04	$5.43	$5.60	$5.30	$5.58	$5.58	465,531
2023-05-03	$5.48	$5.68	$5.46	$5.51	$5.51	322,813
2023-05-02	$5.61	$5.71	$5.48	$5.50	$5.50	351,440
2023-05-01	$5.85	$5.85	$5.63	$5.67	$5.67	229,584
2023-04-28	$5.74	$6.00	$5.74	$5.82	$5.82	233,267
2023-04-27	$5.70	$5.77	$5.51	$5.74	$5.74	371,002
2023-04-26	$5.78	$5.87	$5.57	$5.67	$5.67	363,064
2023-04-25	$6.00	$6.06	$5.80	$5.84	$5.84	291,529
2023-04-24	$6.00	$6.09	$5.97	$6.08	$6.08	203,680
2023-04-21	$6.13	$6.14	$5.98	$6.01	$6.01	226,872
2023-04-20	$6.23	$6.26	$6.07	$6.11	$6.11	178,629
2023-04-19	$6.13	$6.31	$6.02	$6.25	$6.25	197,608
2023-04-18	$6.31	$6.33	$6.12	$6.15	$6.15	173,591
2023-04-17	$6.08	$6.37	$6.08	$6.34	$6.34	290,270
2023-04-14	$6.26	$6.32	$6.03	$6.09	$6.09	249,989
2023-04-13	$6.28	$6.30	$6.13	$6.16	$6.16	288,472
2023-04-12	$6.44	$6.48	$6.26	$6.29	$6.29	511,450
2023-04-11	$6.42	$6.55	$6.33	$6.44	$6.44	379,603
2023-04-10	$6.76	$6.77	$6.28	$6.44	$6.44	920,147
2023-04-06	$6.96	$7.02	$6.85	$6.99	$6.99	601,417
2023-04-05	$6.84	$7.03	$6.79	$6.88	$6.88	474,192
2023-04-04	$6.93	$6.95	$6.77	$6.86	$6.86	443,717
2023-04-03	$6.88	$7.12	$6.81	$6.92	$6.92	384,730
2023-03-31	$6.69	$6.93	$6.63	$6.90	$6.90	382,259
2023-03-30	$6.56	$6.63	$6.46	$6.61	$6.61	307,379
2023-03-29	$6.41	$6.49	$6.34	$6.46	$6.46	452,605
2023-03-28	$6.20	$6.41	$6.14	$6.33	$6.33	267,565
2023-03-27	$6.27	$6.43	$6.24	$6.26	$6.26	371,710
2023-03-24	$5.96	$6.16	$5.80	$6.14	$6.14	449,767
2023-03-23	$6.41	$6.52	$6.00	$6.01	$6.01	390,080
2023-03-22	$6.62	$6.74	$6.41	$6.41	$6.41	350,905
2023-03-21	$6.62	$6.77	$6.57	$6.67	$6.67	473,654
2023-03-20	$6.55	$6.77	$6.39	$6.48	$6.48	561,236
2023-03-17	$6.99	$7.00	$6.42	$6.48	$6.48	1,194,365
2023-03-16	$7.15	$7.15	$6.81	$7.01	$7.01	667,187
2023-03-15	$7.11	$7.31	$7.02	$7.24	$7.24	409,959
2023-03-14	$7.66	$7.68	$7.21	$7.24	$7.24	443,575
2023-03-13	$7.50	$7.60	$7.25	$7.39	$7.39	402,406
2023-03-10	$8.05	$8.11	$7.54	$7.66	$7.66	411,715
2023-03-09	$8.36	$8.41	$8.10	$8.10	$8.10	292,974
2023-03-08	$8.29	$8.38	$8.21	$8.37	$8.37	158,178
2023-03-07	$8.45	$8.50	$8.21	$8.29	$8.29	180,897
2023-03-06	$8.55	$8.57	$8.41	$8.44	$8.44	423,360
2023-03-03	$8.66	$8.70	$8.48	$8.51	$8.51	207,711
2023-03-02	$8.51	$8.63	$8.47	$8.60	$8.60	236,465
2023-03-01	$8.42	$8.63	$8.30	$8.59	$8.59	256,908
2023-02-28	$8.50	$8.61	$8.39	$8.46	$8.46	524,126
2023-02-27	$8.63	$8.84	$8.49	$8.53	$8.53	260,975
2023-02-24	$8.56	$8.63	$8.30	$8.59	$8.59	300,396
2023-02-23	$9.12	$9.12	$8.52	$8.77	$8.77	314,367
2023-02-22	$8.89	$9.02	$8.75	$8.79	$8.79	247,490
2023-02-21	$9.14	$9.14	$8.80	$8.91	$8.91	265,752
2023-02-17	$9.36	$9.43	$9.16	$9.18	$9.18	224,194
2023-02-16	$9.43	$9.43	$9.27	$9.32	$9.32	203,041
2023-02-15	$9.38	$9.53	$9.34	$9.53	$9.53	110,278
2023-02-14	$9.50	$9.59	$9.35	$9.49	$9.49	100,809
2023-02-13	$9.52	$9.59	$9.45	$9.57	$9.57	150,932
2023-02-10	$9.36	$9.52	$9.32	$9.50	$9.50	132,594
2023-02-09	$9.71	$9.78	$9.36	$9.39	$9.39	157,133
2023-02-08	$9.70	$9.73	$9.56	$9.64	$9.64	103,815
2023-02-07	$9.63	$9.82	$9.51	$9.70	$9.70	165,245
2023-02-06	$9.90	$9.90	$9.50	$9.69	$9.69	218,557
2023-02-03	$9.94	$10.06	$9.80	$9.97	$9.97	262,543
2023-02-02	$9.97	$10.24	$9.92	$10.05	$10.05	279,906
2023-02-01	$9.78	$9.97	$9.59	$9.87	$9.87	233,538
2023-01-31	$9.50	$9.92	$9.48	$9.84	$9.84	318,232
2023-01-30	$9.61	$9.72	$9.51	$9.51	$9.51	188,295
2023-01-27	$9.37	$9.79	$9.37	$9.66	$9.66	201,810
2023-01-26	$9.43	$9.47	$9.24	$9.37	$9.37	139,466
2023-01-25	$9.00	$9.41	$8.93	$9.38	$9.38	264,366
2023-01-24	$9.31	$9.55	$8.96	$9.03	$9.03	371,796
2023-01-23	$9.38	$9.51	$9.20	$9.29	$9.29	374,479
2023-01-20	$9.33	$9.40	$9.21	$9.38	$9.38	251,778
2023-01-19	$9.19	$9.40	$9.14	$9.33	$9.33	209,280
2023-01-18	$9.53	$9.64	$9.19	$9.24	$9.24	262,347
2023-01-17	$9.38	$9.56	$9.36	$9.46	$9.46	375,904
2023-01-13	$9.04	$9.45	$8.90	$9.38	$9.38	566,397
2023-01-12	$8.86	$9.15	$8.82	$9.10	$9.10	363,925
2023-01-11	$8.18	$8.77	$8.18	$8.73	$8.73	533,021
2023-01-10	$8.07	$8.27	$8.04	$8.19	$8.19	269,539
2023-01-09	$8.25	$8.33	$8.03	$8.05	$8.05	399,268
2023-01-06	$8.37	$8.49	$8.25	$8.44	$8.24	511,369
2023-01-05	$8.48	$8.52	$8.22	$8.25	$8.05	383,223
2023-01-04	$8.57	$8.75	$8.50	$8.58	$8.37	435,025
2023-01-03	$8.44	$8.64	$8.33	$8.47	$8.26	583,235
2022-12-30	$8.49	$8.56	$8.33	$8.38	$8.18	483,933
2022-12-29	$8.21	$8.64	$8.15	$8.61	$8.40	454,686
2022-12-28	$8.49	$8.55	$8.20	$8.22	$8.02	301,787
2022-12-27	$8.51	$8.55	$8.38	$8.42	$8.22	266,860
2022-12-23	$8.61	$8.69	$8.46	$8.52	$8.31	225,950
2022-12-22	$8.73	$8.73	$8.40	$8.59	$8.38	335,453
2022-12-21	$8.69	$8.85	$8.65	$8.74	$8.53	446,260
2022-12-20	$8.75	$8.81	$8.65	$8.68	$8.47	371,673
2022-12-19	$9.07	$9.08	$8.72	$8.81	$8.60	322,449
2022-12-16	$8.95	$9.07	$8.86	$9.05	$8.83	985,352
2022-12-15	$9.14	$9.23	$9.04	$9.14	$8.92	302,518
2022-12-14	$9.32	$9.47	$9.17	$9.25	$9.03	225,099
2022-12-13	$9.56	$9.79	$9.30	$9.34	$9.11	208,427
2022-12-12	$9.29	$9.35	$8.98	$9.24	$9.02	402,394
2022-12-09	$9.27	$9.57	$9.20	$9.38	$9.15	217,880
2022-12-08	$9.25	$9.46	$9.25	$9.29	$9.06	162,237
2022-12-07	$9.23	$9.48	$9.18	$9.28	$9.06	272,753
2022-12-06	$9.53	$9.67	$9.16	$9.23	$9.01	389,197
2022-12-05	$9.86	$9.88	$9.44	$9.50	$9.27	224,890
2022-12-02	$9.85	$10.06	$9.84	$9.99	$9.99	204,964
2022-12-01	$9.94	$10.03	$9.77	$9.93	$9.93	229,010
2022-11-30	$9.73	$9.93	$9.54	$9.89	$9.89	398,280
2022-11-29	$9.78	$9.89	$9.66	$9.78	$9.78	170,653
2022-11-28	$9.99	$10.05	$9.75	$9.78	$9.78	208,168
2022-11-25	$9.91	$10.12	$9.87	$10.03	$10.03	96,754
2022-11-23	$9.97	$9.97	$9.76	$9.91	$9.91	135,913
2022-11-22	$9.77	$10.01	$9.72	$9.97	$9.97	177,319
2022-11-21	$9.75	$9.88	$9.69	$9.88	$9.88	207,473
2022-11-18	$9.84	$9.84	$9.58	$9.65	$9.65	188,245
2022-11-17	$9.42	$9.57	$9.31	$9.55	$9.55	181,823
2022-11-16	$9.81	$9.81	$9.47	$9.49	$9.49	143,590
2022-11-15	$9.99	$10.05	$9.72	$9.80	$9.80	144,080
2022-11-14	$10.00	$10.06	$9.82	$9.83	$9.83	194,810
2022-11-11	$9.80	$10.02	$9.65	$9.98	$9.98	281,860
2022-11-10	$9.61	$9.87	$9.59	$9.83	$9.83	421,716
2022-11-09	$9.50	$9.56	$9.17	$9.24	$9.24	358,987
2022-11-08	$9.93	$10.02	$9.36	$9.49	$9.49	431,899
2022-11-07	$10.45	$10.69	$9.90	$10.05	$10.05	392,418
2022-11-04	$10.31	$10.54	$10.21	$10.44	$10.44	198,134
2022-11-03	$10.27	$10.29	$9.98	$10.16	$10.16	178,591
2022-11-02	$10.62	$10.80	$10.37	$10.39	$10.39	278,068
2022-11-01	$10.76	$10.76	$10.56	$10.59	$10.59	183,834
2022-10-31	$10.65	$10.74	$10.55	$10.62	$10.62	216,400
2022-10-28	$10.54	$10.77	$10.46	$10.75	$10.75	180,616
2022-10-27	$10.51	$10.66	$10.47	$10.51	$10.51	184,961
2022-10-26	$10.47	$10.59	$10.27	$10.46	$10.46	207,437
2022-10-25	$10.06	$10.51	$10.06	$10.38	$10.38	156,344
2022-10-24	$10.03	$10.14	$9.97	$10.03	$10.03	245,908
2022-10-21	$9.93	$10.03	$9.76	$9.94	$9.94	238,127
2022-10-20	$9.79	$9.99	$9.73	$9.92	$9.92	181,405
2022-10-19	$9.90	$9.95	$9.63	$9.74	$9.74	198,561
2022-10-18	$10.24	$10.26	$9.87	$9.97	$9.97	221,539
2022-10-17	$9.94	$10.09	$9.91	$10.00	$10.00	232,852
2022-10-14	$10.04	$10.07	$9.71	$9.74	$9.74	262,399
2022-10-13	$9.38	$9.93	$9.19	$9.87	$9.87	288,117
2022-10-12	$9.46	$9.59	$9.32	$9.52	$9.52	195,871
2022-10-11	$9.19	$9.53	$9.05	$9.46	$9.46	405,958
2022-10-10	$9.18	$9.34	$9.17	$9.22	$9.22	270,194
2022-10-07	$9.25	$9.29	$9.08	$9.19	$9.19	375,964
2022-10-06	$9.58	$9.68	$9.28	$9.30	$9.30	348,626
2022-10-05	$10.08	$10.08	$9.68	$9.81	$9.60	528,195
2022-10-04	$10.12	$10.39	$10.11	$10.20	$9.99	370,122
2022-10-03	$10.13	$10.18	$9.92	$10.02	$9.81	233,209
2022-09-30	$9.93	$10.04	$9.85	$9.97	$9.97	344,698
2022-09-29	$10.25	$10.25	$9.74	$9.88	$9.88	405,366
2022-09-28	$10.12	$10.48	$10.01	$10.29	$10.29	401,063
2022-09-27	$10.26	$10.32	$9.95	$10.03	$10.03	476,627
2022-09-26	$10.51	$10.56	$10.05	$10.12	$10.12	517,954
2022-09-23	$10.71	$10.77	$10.45	$10.64	$10.64	426,071
2022-09-22	$10.90	$10.95	$10.70	$10.74	$10.74	239,644
2022-09-21	$11.23	$11.25	$10.87	$10.91	$10.91	239,741
2022-09-20	$11.37	$11.40	$11.02	$11.11	$11.11	349,608
2022-09-19	$11.48	$11.67	$11.44	$11.63	$11.63	198,538
2022-09-16	$11.17	$11.59	$11.15	$11.59	$11.59	799,553
2022-09-15	$11.28	$11.44	$11.22	$11.23	$11.23	297,615
2022-09-14	$11.34	$11.34	$11.16	$11.28	$11.28	318,130
2022-09-13	$11.46	$11.52	$11.22	$11.25	$11.25	337,380
2022-09-12	$11.73	$11.81	$11.66	$11.72	$11.72	184,760
2022-09-09	$11.62	$11.66	$11.52	$11.59	$11.59	166,469
2022-09-08	$11.30	$11.54	$11.22	$11.50	$11.50	210,030
2022-09-07	$11.20	$11.52	$11.20	$11.49	$11.49	264,867
2022-09-06	$11.34	$11.39	$11.22	$11.29	$11.29	305,338
2022-09-02	$11.42	$11.60	$11.30	$11.36	$11.36	270,092
2022-09-01	$11.52	$11.52	$11.17	$11.29	$11.29	503,358
2022-08-31	$11.81	$11.99	$11.42	$11.55	$11.55	539,973
2022-08-30	$12.15	$12.15	$11.78	$11.83	$11.83	400,533
2022-08-29	$12.07	$12.21	$11.96	$12.07	$12.07	424,332
2022-08-26	$12.67	$12.72	$12.10	$12.12	$12.12	586,843
2022-08-25	$12.57	$12.74	$12.48	$12.66	$12.66	895,379
2022-08-24	$12.29	$12.59	$12.29	$12.41	$12.41	405,418
2022-08-23	$12.58	$12.68	$12.33	$12.39	$12.39	337,007
2022-08-22	$12.30	$12.58	$12.05	$12.47	$12.47	499,526
2022-08-19	$12.69	$12.71	$12.43	$12.52	$12.52	564,616
2022-08-18	$12.87	$12.94	$12.63	$12.73	$12.73	260,592
2022-08-17	$12.95	$13.01	$12.68	$12.81	$12.81	268,087
2022-08-16	$13.13	$13.19	$13.06	$13.14	$13.14	109,958
2022-08-15	$13.38	$13.41	$13.12	$13.18	$13.18	194,755
2022-08-12	$13.28	$13.50	$13.26	$13.49	$13.49	150,451
2022-08-11	$13.11	$13.32	$13.11	$13.20	$13.20	162,860
2022-08-10	$13.09	$13.26	$12.98	$13.06	$13.06	246,922
2022-08-09	$12.92	$12.97	$12.64	$12.83	$12.83	304,492
2022-08-08	$12.82	$13.24	$12.82	$13.03	$13.03	305,350
2022-08-05	$12.84	$12.93	$12.67	$12.85	$12.85	285,669
2022-08-04	$13.85	$13.99	$12.53	$12.86	$12.86	505,401
2022-08-03	$14.07	$14.14	$13.70	$13.70	$13.70	355,651
2022-08-02	$13.96	$14.18	$13.85	$13.92	$13.92	329,855
2022-08-01	$14.07	$14.24	$13.84	$14.05	$14.05	531,254
2022-07-29	$13.87	$14.17	$13.82	$14.10	$14.10	264,343
2022-07-28	$13.51	$13.98	$13.51	$13.81	$13.81	421,970
2022-07-27	$13.65	$13.76	$13.36	$13.51	$13.51	478,951
2022-07-26	$13.61	$13.87	$13.57	$13.69	$13.69	292,637
2022-07-25	$13.45	$13.83	$13.40	$13.66	$13.66	311,078
2022-07-22	$13.41	$13.51	$13.28	$13.38	$13.38	240,436
2022-07-21	$13.33	$13.37	$13.00	$13.33	$13.33	240,743
2022-07-20	$13.28	$13.52	$13.22	$13.42	$13.42	286,316
2022-07-19	$13.14	$13.42	$13.09	$13.40	$13.40	284,975
2022-07-18	$13.09	$13.25	$12.96	$13.03	$13.03	277,031
2022-07-15	$12.85	$13.20	$12.85	$13.10	$13.10	372,189
2022-07-14	$12.50	$12.78	$12.35	$12.63	$12.63	348,521
2022-07-13	$12.57	$12.78	$12.52	$12.59	$12.59	312,854
2022-07-12	$12.60	$12.95	$12.60	$12.78	$12.78	221,095
2022-07-11	$12.75	$12.87	$12.63	$12.74	$12.74	315,765
2022-07-08	$12.79	$12.92	$12.48	$12.76	$12.76	217,951
2022-07-07	$12.64	$12.91	$12.63	$12.72	$12.72	278,879
2022-07-06	$13.11	$13.24	$12.76	$12.83	$12.63	408,669
2022-07-05	$12.77	$13.14	$12.59	$13.12	$12.92	290,492
2022-07-01	$12.88	$13.14	$12.71	$12.99	$12.79	584,964
2022-06-30	$12.66	$13.25	$12.63	$12.95	$12.75	420,630
2022-06-29	$12.78	$12.91	$12.61	$12.86	$12.66	298,883
2022-06-28	$12.87	$13.12	$12.68	$12.78	$12.58	319,555
2022-06-27	$12.76	$12.97	$12.44	$12.72	$12.52	379,802
2022-06-24	$12.46	$12.90	$12.46	$12.66	$12.46	445,400
2022-06-23	$12.27	$12.55	$12.14	$12.44	$12.25	268,676
2022-06-22	$11.67	$12.56	$11.58	$12.27	$12.08	382,817
2022-06-21	$11.78	$12.15	$11.59	$11.83	$11.65	330,854
2022-06-17	$11.49	$11.96	$11.48	$11.66	$11.48	366,932
2022-06-16	$11.54	$11.54	$11.24	$11.33	$11.15	321,275
2022-06-15	$11.58	$11.96	$11.58	$11.70	$11.52	267,723
2022-06-14	$11.34	$11.56	$11.05	$11.46	$11.28	535,815
2022-06-13	$12.09	$12.19	$11.26	$11.29	$11.12	505,323
2022-06-10	$12.51	$12.57	$12.26	$12.43	$12.24	202,805
2022-06-09	$13.08	$13.08	$12.62	$12.67	$12.47	222,206
2022-06-08	$13.53	$13.53	$12.97	$13.08	$12.88	271,635
2022-06-07	$13.29	$13.64	$13.17	$13.63	$13.42	462,150
2022-06-06	$13.64	$13.68	$13.31	$13.38	$13.17	259,368
2022-06-03	$13.72	$13.73	$13.45	$13.51	$13.30	182,868
2022-06-02	$13.78	$13.78	$13.56	$13.75	$13.54	262,421
2022-06-01	$13.89	$13.95	$13.49	$13.76	$13.55	318,564
2022-05-31	$13.67	$14.01	$13.56	$13.94	$13.72	425,886
2022-05-27	$13.63	$13.89	$13.57	$13.83	$13.62	155,214
2022-05-26	$13.56	$13.69	$13.41	$13.49	$13.28	190,612
2022-05-25	$13.20	$13.54	$13.16	$13.39	$13.18	197,843
2022-05-24	$13.21	$13.32	$12.92	$13.32	$13.11	251,419
2022-05-23	$13.77	$13.86	$13.19	$13.21	$13.01	364,591
2022-05-20	$13.53	$13.62	$13.21	$13.61	$13.40	261,980
2022-05-19	$13.45	$13.72	$13.21	$13.31	$13.10	447,567
2022-05-18	$14.12	$14.27	$13.56	$13.58	$13.37	384,541
2022-05-17	$13.88	$14.26	$13.81	$14.23	$14.01	443,436
2022-05-16	$13.17	$13.67	$13.06	$13.65	$13.44	408,269
2022-05-13	$13.20	$13.27	$12.86	$13.11	$12.91	334,468
2022-05-12	$13.19	$13.19	$12.78	$13.01	$12.81	353,266
2022-05-11	$13.45	$13.65	$13.15	$13.18	$12.98	345,063
2022-05-10	$13.61	$14.04	$13.16	$13.37	$13.16	380,536
2022-05-09	$13.86	$14.02	$13.40	$13.48	$13.27	307,842
2022-05-06	$14.20	$14.26	$13.72	$14.04	$13.82	387,768
2022-05-05	$14.85	$15.02	$13.90	$14.41	$14.19	372,711
2022-05-04	$14.98	$15.21	$14.62	$15.09	$14.86	253,098
2022-05-03	$14.50	$14.94	$14.37	$14.88	$14.65	316,070
2022-05-02	$14.87	$14.99	$14.23	$14.52	$14.30	309,323
2022-04-29	$15.62	$15.62	$14.79	$14.84	$14.61	297,261
2022-04-28	$15.33	$15.63	$15.07	$15.53	$15.29	189,472
2022-04-27	$15.33	$15.45	$15.07	$15.16	$14.93	165,155
2022-04-26	$15.73	$15.81	$15.24	$15.37	$15.13	260,876
2022-04-25	$15.90	$16.14	$15.51	$15.80	$15.56	383,360
2022-04-22	$15.98	$16.10	$15.65	$15.69	$15.45	178,017
2022-04-21	$16.54	$16.70	$16.03	$16.09	$15.84	296,290
2022-04-20	$16.38	$16.62	$16.27	$16.47	$16.22	189,036
2022-04-19	$16.09	$16.40	$16.09	$16.26	$16.01	196,337
2022-04-18	$16.10	$16.37	$15.94	$16.02	$15.77	229,440
2022-04-14	$16.30	$16.47	$16.07	$16.16	$15.91	251,027
2022-04-13	$16.20	$16.40	$16.07	$16.32	$16.07	181,214
2022-04-12	$16.37	$16.60	$15.97	$16.06	$15.81	254,261
2022-04-11	$16.37	$16.64	$16.21	$16.28	$16.03	208,512
2022-04-08	$16.49	$16.78	$16.38	$16.46	$16.21	209,110
2022-04-07	$16.60	$16.61	$16.23	$16.44	$16.19	276,994
2022-04-06	$17.19	$17.19	$16.71	$16.83	$16.37	348,632
2022-04-05	$17.54	$17.69	$17.12	$17.14	$16.67	198,794
2022-04-04	$17.84	$17.84	$17.33	$17.60	$17.12	236,473
2022-04-01	$17.86	$18.11	$17.49	$17.83	$17.34	189,773
2022-03-31	$17.88	$18.13	$17.59	$17.66	$17.18	293,271
2022-03-30	$18.26	$18.35	$17.78	$17.85	$17.36	167,648
2022-03-29	$17.98	$18.33	$17.95	$18.31	$17.81	211,834
2022-03-28	$17.81	$17.96	$17.63	$17.72	$17.24	127,568
2022-03-25	$17.56	$17.87	$17.44	$17.85	$17.36	150,823
2022-03-24	$17.32	$17.48	$17.18	$17.41	$16.93	130,029
2022-03-23	$17.59	$17.59	$17.17	$17.25	$16.78	195,178
2022-03-22	$17.65	$17.81	$17.51	$17.63	$17.15	126,246
2022-03-21	$17.61	$17.81	$17.52	$17.60	$17.12	191,483
2022-03-18	$17.69	$17.69	$17.39	$17.59	$17.11	318,232
2022-03-17	$17.23	$17.73	$17.15	$17.69	$17.21	171,669
2022-03-16	$17.00	$17.33	$16.76	$17.31	$16.84	371,593
2022-03-15	$17.08	$17.08	$16.64	$16.82	$16.36	208,759
2022-03-14	$17.29	$17.29	$16.87	$16.94	$16.48	315,061
2022-03-11	$17.22	$17.41	$17.03	$17.15	$16.68	301,034
2022-03-10	$16.70	$17.19	$16.70	$17.19	$16.72	277,227
2022-03-09	$16.98	$17.11	$16.87	$16.94	$16.48	167,819
2022-03-08	$16.33	$16.84	$16.33	$16.64	$16.19	292,314
2022-03-07	$17.00	$17.02	$16.28	$16.30	$15.85	242,579
2022-03-04	$16.66	$17.02	$16.60	$16.97	$16.51	302,461
2022-03-03	$16.96	$17.00	$16.58	$16.82	$16.36	394,007
2022-03-02	$16.80	$17.14	$16.79	$16.90	$16.44	356,401
2022-03-01	$17.06	$17.30	$16.41	$16.60	$16.15	425,132
2022-02-28	$17.29	$17.53	$16.80	$17.22	$16.75	559,236
2022-02-25	$17.28	$17.80	$16.81	$17.55	$17.07	297,714
2022-02-24	$16.89	$17.43	$16.60	$17.33	$16.86	338,990
2022-02-23	$17.54	$17.78	$17.15	$17.20	$16.73	233,738
2022-02-22	$17.68	$17.93	$17.48	$17.58	$17.10	263,308
2022-02-18	$18.05	$18.26	$17.77	$17.81	$17.32	143,572
2022-02-17	$18.05	$18.35	$17.90	$18.13	$17.63	376,287
2022-02-16	$18.01	$18.25	$17.97	$18.16	$17.66	224,712
2022-02-15	$17.75	$18.13	$17.75	$18.01	$17.52	201,566
2022-02-14	$17.69	$17.84	$17.55	$17.63	$17.15	189,804
2022-02-11	$17.68	$18.02	$17.50	$17.65	$17.17	274,630
2022-02-10	$17.40	$17.98	$17.35	$17.62	$17.14	281,241
2022-02-09	$17.75	$17.84	$17.35	$17.64	$17.16	455,643
2022-02-08	$17.50	$17.79	$17.45	$17.60	$17.12	221,012
2022-02-07	$17.53	$17.72	$17.42	$17.56	$17.08	227,817
2022-02-04	$17.48	$17.70	$17.11	$17.53	$17.05	175,429
2022-02-03	$17.40	$17.96	$17.39	$17.63	$17.15	303,538
2022-02-02	$17.60	$17.80	$17.51	$17.56	$17.08	227,966
2022-02-01	$17.82	$17.85	$17.45	$17.71	$17.23	248,405
2022-01-31	$17.23	$17.84	$17.01	$17.83	$17.34	458,458
2022-01-28	$16.72	$17.35	$16.54	$17.34	$16.87	395,513
2022-01-27	$17.02	$17.44	$16.49	$16.60	$16.15	318,653
2022-01-26	$17.71	$17.96	$17.02	$17.11	$16.64	321,175
2022-01-25	$17.67	$17.70	$17.03	$17.54	$17.06	574,963
2022-01-24	$17.71	$17.86	$17.18	$17.81	$17.32	382,113
2022-01-21	$17.79	$18.31	$17.72	$17.96	$17.47	333,850
2022-01-20	$18.61	$18.62	$17.97	$18.04	$17.55	365,655
2022-01-19	$19.33	$19.38	$18.59	$18.60	$18.09	358,354
2022-01-18	$19.60	$19.74	$19.30	$19.38	$18.85	402,472
2022-01-14	$19.97	$20.10	$19.79	$20.00	$19.45	196,261
2022-01-13	$19.94	$20.23	$19.82	$20.05	$19.50	285,464
2022-01-12	$20.12	$20.28	$19.84	$19.84	$19.30	450,348
2022-01-11	$20.31	$20.41	$19.75	$20.21	$19.66	435,380
2022-01-10	$21.02	$21.04	$20.11	$20.26	$19.71	731,587
2022-01-07	$21.30	$21.70	$21.22	$21.24	$20.46	597,558
2022-01-06	$20.66	$21.31	$20.58	$21.27	$20.49	470,220
2022-01-05	$20.64	$20.87	$20.40	$20.55	$19.79	609,656
2022-01-04	$20.15	$20.76	$20.05	$20.60	$19.84	401,408
2022-01-03	$19.96	$20.52	$19.76	$19.99	$19.25	381,773
2021-12-31	$19.62	$19.85	$19.54	$19.72	$18.99	99,882
2021-12-30	$19.68	$19.87	$19.56	$19.65	$18.93	140,079
2021-12-29	$19.62	$19.71	$19.49	$19.66	$18.94	151,520
2021-12-28	$19.46	$19.67	$19.29	$19.56	$18.84	143,359
2021-12-27	$19.38	$19.51	$19.15	$19.50	$18.78	172,326
2021-12-23	$19.30	$19.43	$19.12	$19.29	$18.58	243,302
2021-12-22	$19.10	$19.28	$18.98	$19.26	$18.55	213,233
2021-12-21	$18.73	$19.08	$18.61	$19.08	$18.38	300,655
2021-12-20	$18.16	$18.55	$17.75	$18.54	$17.86	277,346
2021-12-17	$17.80	$18.69	$17.80	$18.40	$17.72	1,784,988
2021-12-16	$17.84	$18.15	$17.74	$17.82	$17.16	506,480
2021-12-15	$17.53	$17.82	$17.39	$17.80	$17.14	299,688
2021-12-14	$17.48	$17.81	$17.35	$17.53	$16.88	428,152
2021-12-13	$17.77	$17.90	$17.26	$17.50	$16.86	334,371
2021-12-10	$18.44	$18.47	$17.85	$17.91	$17.25	198,929
2021-12-09	$18.02	$18.44	$17.84	$18.29	$17.62	624,074
2021-12-08	$17.69	$18.34	$17.64	$18.17	$17.50	347,207
2021-12-07	$17.47	$17.81	$17.39	$17.71	$17.06	306,874
2021-12-06	$17.08	$17.47	$17.02	$17.31	$16.67	199,019
2021-12-03	$17.09	$17.12	$16.66	$16.89	$16.27	356,385
2021-12-02	$16.35	$16.97	$16.27	$16.91	$16.29	385,822
2021-12-01	$16.94	$17.34	$16.23	$16.24	$15.64	327,516
2021-11-30	$16.65	$16.89	$16.44	$16.68	$16.07	457,939
2021-11-29	$16.85	$17.19	$16.70	$16.89	$16.27	416,096
2021-11-26	$17.40	$17.55	$16.00	$16.68	$16.07	587,847
2021-11-24	$17.67	$17.88	$17.60	$17.75	$17.10	219,976
2021-11-23	$17.85	$17.95	$17.73	$17.74	$17.09	194,146
2021-11-22	$18.00	$18.11	$17.67	$17.72	$17.07	220,079
2021-11-19	$17.99	$18.21	$17.48	$18.02	$17.36	324,514
2021-11-18	$18.37	$18.82	$18.35	$18.74	$18.05	298,782
2021-11-17	$18.60	$18.60	$18.15	$18.43	$17.75	200,543
2021-11-16	$18.77	$18.81	$18.47	$18.61	$17.92	238,505
2021-11-15	$18.89	$18.93	$18.74	$18.82	$18.13	202,513
2021-11-12	$18.99	$18.99	$18.74	$18.76	$18.07	239,171
2021-11-11	$18.67	$19.06	$18.50	$18.96	$18.26	219,029
2021-11-10	$18.78	$19.06	$18.62	$18.67	$17.98	223,918
2021-11-09	$18.72	$19.02	$18.52	$18.84	$18.15	358,695
2021-11-08	$18.23	$18.87	$18.17	$18.55	$17.87	394,046
2021-11-05	$17.94	$18.53	$17.81	$18.11	$17.44	665,724
2021-11-04	$18.11	$18.39	$17.69	$17.75	$17.10	631,436
2021-11-03	$18.24	$18.59	$17.59	$18.06	$17.40	517,589
2021-11-02	$18.99	$19.00	$18.54	$18.54	$17.86	343,627
2021-11-01	$19.00	$19.17	$18.77	$18.94	$18.24	243,087
2021-10-29	$18.88	$19.10	$18.66	$18.97	$18.27	713,988
2021-10-28	$18.77	$19.00	$18.72	$18.88	$18.18	399,613
2021-10-27	$19.19	$19.28	$18.74	$18.75	$18.06	242,721
2021-10-26	$18.96	$19.33	$18.85	$19.16	$18.45	258,614
2021-10-25	$19.09	$19.19	$18.95	$18.98	$18.28	205,300
2021-10-22	$18.95	$19.21	$18.93	$19.06	$18.36	235,618
2021-10-21	$18.95	$19.10	$18.80	$18.96	$18.26	278,275
2021-10-20	$18.79	$19.01	$18.64	$18.95	$18.25	200,142
2021-10-19	$19.06	$19.06	$18.78	$18.78	$18.09	266,021
2021-10-18	$18.75	$19.06	$18.67	$19.04	$18.34	260,934
2021-10-15	$18.68	$19.03	$18.52	$18.74	$18.05	353,859
2021-10-14	$18.64	$18.72	$18.34	$18.47	$17.79	232,799
2021-10-13	$18.45	$18.60	$18.17	$18.53	$17.85	290,383
2021-10-12	$18.35	$18.65	$18.31	$18.53	$17.85	151,463
2021-10-11	$18.17	$18.36	$18.06	$18.30	$17.63	135,722
2021-10-08	$18.16	$18.39	$18.06	$18.21	$17.54	171,808
2021-10-07	$18.46	$18.53	$18.09	$18.16	$17.49	342,931
2021-10-06	$18.24	$18.54	$18.00	$18.52	$17.69	246,374
2021-10-05	$18.48	$18.49	$18.14	$18.28	$17.46	341,587
2021-10-04	$18.40	$18.56	$18.21	$18.50	$17.67	254,182
2021-10-01	$17.92	$18.50	$17.82	$18.28	$17.46	198,887
2021-09-30	$18.11	$18.35	$17.85	$17.86	$17.06	300,775
2021-09-29	$18.00	$18.27	$17.82	$18.10	$17.29	263,385
2021-09-28	$17.65	$18.04	$17.52	$17.80	$17.00	446,274
2021-09-27	$17.94	$18.31	$17.75	$17.76	$16.97	463,433
2021-09-24	$17.94	$18.08	$17.82	$17.91	$17.11	316,177
2021-09-23	$18.05	$18.42	$17.94	$17.99	$17.19	356,805
2021-09-22	$17.43	$18.24	$17.38	$18.15	$17.34	785,493
2021-09-21	$17.07	$17.45	$16.88	$17.20	$16.43	421,048
2021-09-20	$16.62	$17.04	$16.46	$17.00	$16.24	465,332
2021-09-17	$16.91	$17.10	$16.73	$16.75	$16.00	1,611,918
2021-09-16	$16.78	$17.13	$16.69	$16.87	$16.12	397,971
2021-09-15	$16.49	$16.86	$16.34	$16.75	$16.00	388,663
2021-09-14	$16.65	$16.80	$16.39	$16.54	$15.80	610,909
2021-09-13	$16.87	$17.05	$16.56	$16.67	$15.92	812,997
2021-09-10	$17.33	$17.33	$16.92	$16.97	$16.21	1,703,865
2021-09-09	$17.28	$17.39	$17.10	$17.26	$16.49	771,830
2021-09-08	$17.44	$17.44	$17.09	$17.30	$16.53	771,990
2021-09-07	$16.32	$17.47	$16.30	$17.41	$16.63	2,277,573
2021-09-03	$16.07	$16.31	$15.64	$16.31	$15.58	560,717
2021-09-02	$15.90	$16.14	$15.88	$16.03	$15.31	318,825
2021-09-01	$15.95	$16.06	$15.66	$15.95	$15.24	231,729
2021-08-31	$15.88	$16.05	$15.64	$15.97	$15.26	366,646
2021-08-30	$16.15	$16.15	$15.88	$15.98	$15.27	308,319
2021-08-27	$15.99	$16.34	$15.91	$16.11	$15.39	388,912
2021-08-26	$16.17	$16.62	$16.02	$16.03	$15.31	506,279
2021-08-25	$16.14	$16.25	$15.82	$16.14	$15.42	546,528
2021-08-24	$16.17	$16.35	$15.93	$16.06	$15.34	1,138,645
2021-08-23	$15.83	$16.44	$15.08	$16.10	$15.38	5,090,717
2021-08-20	$12.75	$13.05	$12.68	$12.90	$12.32	584,480
2021-08-19	$12.79	$12.92	$12.60	$12.87	$12.29	249,139
2021-08-18	$12.99	$13.01	$12.77	$12.80	$12.23	166,318
2021-08-17	$12.95	$13.02	$12.77	$12.99	$12.41	172,502
2021-08-16	$13.19	$13.20	$12.95	$12.97	$12.39	203,992
2021-08-13	$13.22	$13.39	$13.11	$13.22	$12.63	129,526
2021-08-12	$13.36	$13.40	$13.19	$13.22	$12.63	154,137
2021-08-11	$13.29	$13.36	$13.09	$13.35	$12.75	127,903
2021-08-10	$13.22	$13.29	$13.04	$13.19	$12.60	120,914
2021-08-09	$13.39	$13.39	$13.07	$13.18	$12.59	137,897
2021-08-06	$13.16	$13.47	$13.16	$13.27	$12.68	115,434
2021-08-05	$12.81	$13.25	$12.71	$13.04	$12.46	244,444
2021-08-04	$12.58	$12.74	$12.51	$12.68	$12.11	151,747
2021-08-03	$12.52	$12.77	$12.42	$12.71	$12.14	143,540
2021-08-02	$12.84	$13.09	$12.56	$12.64	$12.07	124,412
2021-07-30	$12.83	$13.01	$12.75	$12.87	$12.29	130,793
2021-07-29	$12.90	$12.95	$12.75	$12.80	$12.23	119,869
2021-07-28	$13.07	$13.07	$12.75	$12.81	$12.24	185,017
2021-07-27	$13.03	$13.14	$12.87	$12.97	$12.39	229,601
2021-07-26	$12.81	$13.03	$12.78	$13.02	$12.44	152,139
2021-07-23	$12.64	$12.78	$12.54	$12.76	$12.19	108,944
2021-07-22	$12.58	$12.66	$12.35	$12.56	$12.00	141,443
2021-07-21	$12.63	$12.87	$12.63	$12.68	$12.11	206,173
2021-07-20	$12.20	$12.65	$12.19	$12.50	$11.94	297,809
2021-07-19	$12.23	$12.29	$11.91	$12.08	$11.54	207,058
2021-07-16	$12.48	$12.64	$12.43	$12.47	$11.91	202,296
2021-07-15	$12.30	$12.45	$12.18	$12.42	$11.86	116,701
2021-07-14	$12.35	$12.42	$12.24	$12.29	$11.74	152,436
2021-07-13	$12.38	$12.43	$12.23	$12.28	$11.73	145,127
2021-07-12	$12.27	$12.53	$12.22	$12.45	$11.89	180,162
2021-07-09	$12.02	$12.26	$12.02	$12.24	$11.69	78,603
2021-07-08	$12.15	$12.21	$11.85	$11.98	$11.44	246,657
2021-07-07	$12.51	$12.56	$12.32	$12.38	$11.68	165,935
2021-07-06	$12.57	$12.62	$12.33	$12.59	$11.88	224,711
2021-07-02	$12.62	$12.71	$12.55	$12.59	$11.88	185,761
2021-07-01	$12.52	$12.71	$12.44	$12.58	$11.87	310,812
2021-06-30	$12.37	$12.50	$12.31	$12.43	$11.73	286,131
2021-06-29	$12.51	$12.55	$12.34	$12.36	$11.66	208,428
2021-06-28	$12.63	$12.63	$12.27	$12.48	$11.77	210,095
2021-06-25	$12.45	$12.67	$12.31	$12.62	$11.91	523,385
2021-06-24	$12.55	$12.55	$12.23	$12.45	$11.75	142,594
2021-06-23	$12.55	$12.58	$12.42	$12.47	$11.77	193,977
2021-06-22	$12.62	$12.63	$12.39	$12.54	$11.83	160,355
2021-06-21	$12.36	$12.65	$12.28	$12.63	$11.92	188,811
2021-06-18	$12.68	$12.73	$12.31	$12.35	$11.65	407,227
2021-06-17	$12.70	$12.79	$12.56	$12.76	$12.04	330,786
2021-06-16	$12.74	$12.81	$12.60	$12.68	$11.96	120,020
2021-06-15	$12.84	$12.91	$12.63	$12.71	$11.99	157,941
2021-06-14	$12.75	$12.75	$12.60	$12.74	$12.02	167,109
2021-06-11	$12.82	$12.82	$12.64	$12.74	$12.02	156,166
2021-06-10	$12.86	$12.94	$12.75	$12.81	$12.09	186,590
2021-06-09	$12.61	$12.88	$12.54	$12.85	$12.12	237,391
2021-06-08	$12.42	$12.59	$12.36	$12.54	$11.83	233,860
2021-06-07	$12.11	$12.44	$12.11	$12.34	$11.64	186,226
2021-06-04	$12.33	$12.33	$11.91	$11.99	$11.31	184,311
2021-06-03	$11.97	$12.51	$11.95	$12.19	$11.50	220,749
2021-06-02	$11.98	$12.00	$11.80	$11.91	$11.24	127,110
2021-06-01	$11.72	$11.94	$11.68	$11.88	$11.21	170,448
2021-05-28	$11.65	$11.75	$11.51	$11.56	$10.91	162,668
2021-05-27	$11.60	$11.76	$11.56	$11.56	$10.91	159,298
2021-05-26	$11.35	$11.63	$11.29	$11.58	$10.93	127,250
2021-05-25	$11.63	$11.64	$11.29	$11.30	$10.66	212,550
2021-05-24	$11.39	$11.69	$11.32	$11.63	$10.97	141,151
2021-05-21	$11.22	$11.38	$11.14	$11.38	$10.74	237,781
2021-05-20	$11.01	$11.17	$10.89	$11.15	$10.52	92,909
2021-05-19	$11.17	$11.17	$10.75	$11.09	$10.46	148,919
2021-05-18	$10.95	$11.23	$10.94	$11.09	$10.46	129,950
2021-05-17	$10.97	$11.12	$10.88	$11.07	$10.44	155,624
2021-05-14	$10.98	$11.10	$10.89	$11.03	$10.41	161,187
2021-05-13	$10.57	$10.95	$10.56	$10.87	$10.26	158,845
2021-05-12	$10.73	$10.79	$10.48	$10.56	$9.96	141,609
2021-05-11	$10.80	$10.82	$10.58	$10.73	$10.12	224,608
2021-05-10	$11.48	$11.50	$10.88	$10.88	$10.27	319,981
2021-05-07	$11.58	$11.60	$11.33	$11.33	$10.69	282,289
2021-05-06	$11.03	$11.21	$10.97	$11.19	$10.56	135,283
2021-05-05	$11.29	$11.29	$10.88	$11.03	$10.41	197,100
2021-05-04	$11.41	$11.54	$11.14	$11.18	$10.55	183,565
2021-05-03	$11.14	$11.48	$11.03	$11.41	$10.77	176,990
2021-04-30	$10.91	$11.00	$10.87	$10.93	$10.31	119,084
2021-04-29	$11.09	$11.17	$10.94	$10.95	$10.33	101,589
2021-04-28	$11.02	$11.06	$10.94	$10.96	$10.34	75,251
2021-04-27	$11.01	$11.11	$10.93	$10.98	$10.36	135,028
2021-04-26	$11.15	$11.23	$11.01	$11.05	$10.43	96,512
2021-04-23	$11.06	$11.18	$10.96	$11.05	$10.43	146,756
2021-04-22	$11.10	$11.17	$10.97	$10.99	$10.37	147,907
2021-04-21	$11.05	$11.28	$11.00	$11.05	$10.43	138,465
2021-04-20	$11.07	$11.19	$10.98	$11.08	$10.45	94,581
2021-04-19	$11.07	$11.10	$10.90	$11.07	$10.44	176,738
2021-04-16	$11.17	$11.25	$10.97	$11.07	$10.44	153,376
2021-04-15	$10.99	$11.10	$10.89	$11.09	$10.46	98,577
2021-04-14	$11.05	$11.20	$10.92	$10.93	$10.31	128,730
2021-04-13	$10.95	$11.09	$10.84	$11.02	$10.40	120,846
2021-04-12	$10.84	$10.99	$10.75	$10.95	$10.33	109,062
2021-04-09	$10.80	$10.93	$10.71	$10.87	$10.26	149,370
2021-04-08	$10.95	$11.13	$10.74	$10.80	$10.19	241,140
2021-04-07	$11.05	$11.22	$11.00	$11.15	$10.38	288,399
2021-04-06	$11.18	$11.39	$11.12	$11.16	$10.38	327,139
2021-04-05	$11.32	$11.53	$10.89	$11.12	$10.35	326,856
2021-04-01	$10.72	$11.33	$10.68	$11.30	$10.52	372,042
2021-03-31	$10.53	$10.78	$10.47	$10.62	$9.88	445,887
2021-03-30	$10.43	$10.72	$10.34	$10.51	$9.78	194,412
2021-03-29	$10.50	$10.69	$10.19	$10.35	$9.63	598,234
2021-03-26	$10.46	$10.66	$10.31	$10.50	$9.77	193,589
2021-03-25	$10.26	$11.28	$10.11	$10.32	$9.60	626,046
2021-03-24	$10.37	$10.85	$10.30	$10.38	$9.66	259,850
2021-03-23	$10.24	$10.45	$10.17	$10.25	$9.54	216,199
2021-03-22	$10.22	$10.37	$9.95	$10.29	$9.58	369,109
2021-03-19	$10.57	$10.87	$10.18	$10.18	$9.47	1,117,206
2021-03-18	$11.02	$11.14	$10.74	$10.78	$10.03	277,424
2021-03-17	$10.93	$11.13	$10.83	$11.07	$10.30	199,645
2021-03-16	$11.27	$11.30	$10.94	$10.98	$10.22	186,597
2021-03-15	$11.33	$11.49	$11.10	$11.30	$10.52	269,851
2021-03-12	$11.13	$11.42	$11.13	$11.40	$10.61	177,765
2021-03-11	$10.90	$11.12	$10.72	$11.12	$10.35	213,361
2021-03-10	$10.74	$10.97	$10.61	$10.91	$10.15	182,381
2021-03-09	$11.31	$11.31	$10.73	$10.76	$10.01	309,393
2021-03-08	$10.90	$11.34	$10.88	$11.25	$10.47	461,562
2021-03-05	$10.89	$10.89	$10.56	$10.88	$10.12	183,139
2021-03-04	$10.93	$11.07	$10.57	$10.69	$9.95	202,804
2021-03-03	$10.48	$10.98	$10.48	$10.92	$10.16	175,626
2021-03-02	$10.20	$10.50	$10.02	$10.41	$9.69	229,679
2021-03-01	$10.34	$10.50	$10.14	$10.22	$9.51	225,663
2021-02-26	$10.69	$10.99	$10.16	$10.16	$9.45	404,069
2021-02-25	$11.14	$11.46	$10.58	$10.72	$9.98	259,631
2021-02-24	$10.88	$11.10	$10.84	$11.07	$10.30	274,835
2021-02-23	$10.39	$10.85	$10.37	$10.78	$10.03	384,599
2021-02-22	$10.13	$10.46	$10.05	$10.38	$9.66	150,315
2021-02-19	$10.11	$10.16	$9.93	$10.15	$9.45	180,970
2021-02-18	$10.07	$10.21	$10.00	$10.08	$9.38	187,950
2021-02-17	$10.03	$10.28	$10.02	$10.15	$9.45	150,443
2021-02-16	$10.15	$10.26	$10.04	$10.09	$9.39	203,787
2021-02-12	$10.27	$10.36	$9.59	$10.07	$9.37	277,876
2021-02-11	$10.41	$10.65	$10.28	$10.36	$9.64	218,950
2021-02-10	$10.44	$10.69	$10.37	$10.42	$9.70	156,612
2021-02-09	$10.28	$10.47	$10.14	$10.43	$9.71	187,941
2021-02-08	$10.02	$10.28	$10.01	$10.27	$9.56	131,760
2021-02-05	$10.00	$10.00	$9.86	$9.99	$9.30	179,517
2021-02-04	$9.70	$10.03	$9.70	$9.94	$9.25	151,430
2021-02-03	$9.66	$9.73	$9.56	$9.69	$9.02	120,632
2021-02-02	$9.60	$9.73	$9.56	$9.66	$8.99	190,882
2021-02-01	$9.49	$9.68	$9.31	$9.60	$8.93	224,733
2021-01-29	$9.50	$9.71	$9.40	$9.42	$8.77	361,757
2021-01-28	$9.52	$9.80	$9.45	$9.59	$8.92	246,107
2021-01-27	$9.60	$9.81	$9.40	$9.45	$8.79	239,175
2021-01-26	$9.79	$9.83	$9.59	$9.80	$9.12	186,360
2021-01-25	$9.74	$9.98	$9.52	$9.70	$9.03	210,666
2021-01-22	$9.61	$9.77	$9.52	$9.75	$9.07	198,333
2021-01-21	$9.66	$9.73	$9.52	$9.66	$8.99	286,472
2021-01-20	$9.73	$9.83	$9.55	$9.67	$9.00	220,075
2021-01-19	$10.09	$10.09	$9.67	$9.76	$9.08	265,085
2021-01-15	$9.67	$9.98	$9.63	$9.95	$9.26	331,197
2021-01-14	$9.69	$9.74	$9.59	$9.70	$9.03	238,069
2021-01-13	$9.69	$9.71	$9.57	$9.63	$8.96	205,076
2021-01-12	$9.32	$9.63	$9.29	$9.61	$8.94	402,731
2021-01-11	$9.30	$9.57	$9.26	$9.31	$8.66	464,238
2021-01-08	$9.55	$9.65	$9.30	$9.51	$8.85	311,081
2021-01-07	$9.72	$9.84	$9.54	$9.71	$8.90	299,964
2021-01-06	$9.60	$9.86	$9.60	$9.73	$8.91	306,518
2021-01-05	$9.56	$9.69	$9.50	$9.53	$8.73	214,383
2021-01-04	$9.78	$9.79	$9.51	$9.52	$8.72	302,957
2020-12-31	$9.65	$9.80	$9.59	$9.77	$8.95	224,897
2020-12-30	$9.65	$9.80	$9.50	$9.65	$8.84	164,812
2020-12-29	$9.76	$10.20	$9.53	$9.62	$8.81	270,076
2020-12-28	$9.75	$9.84	$9.60	$9.74	$8.92	350,411
2020-12-24	$9.32	$9.57	$9.25	$9.55	$8.75	99,764
2020-12-23	$9.46	$9.56	$9.25	$9.27	$8.49	222,612
2020-12-22	$9.53	$9.53	$9.30	$9.39	$8.60	252,578
2020-12-21	$9.18	$9.48	$9.08	$9.44	$8.65	223,998
2020-12-18	$9.65	$9.72	$9.23	$9.33	$8.55	1,077,984
2020-12-17	$9.77	$9.83	$9.59	$9.67	$8.86	200,064
2020-12-16	$9.89	$9.97	$9.71	$9.74	$8.92	297,690
2020-12-15	$9.65	$9.87	$9.63	$9.85	$9.02	216,743
2020-12-14	$9.74	$10.02	$9.63	$9.65	$8.84	305,394
2020-12-11	$9.62	$9.75	$9.54	$9.72	$8.90	156,919
2020-12-10	$9.50	$9.68	$9.49	$9.65	$8.84	190,966
2020-12-09	$9.56	$9.60	$9.39	$9.56	$8.76	172,917
2020-12-08	$9.41	$9.61	$9.39	$9.51	$8.71	206,390
2020-12-07	$9.85	$9.90	$9.49	$9.50	$8.70	301,390
2020-12-04	$9.57	$9.98	$9.51	$9.87	$9.04	237,663
2020-12-03	$9.50	$9.66	$9.34	$9.51	$8.71	280,246
2020-12-02	$9.23	$9.53	$9.23	$9.42	$8.63	550,564
2020-12-01	$8.96	$9.28	$8.87	$9.23	$8.46	226,467
2020-11-30	$9.05	$9.09	$8.65	$8.77	$8.03	628,918
2020-11-27	$9.13	$9.16	$8.94	$9.08	$8.32	132,856
2020-11-25	$9.35	$9.50	$9.12	$9.14	$8.37	281,426
2020-11-24	$9.20	$9.53	$9.19	$9.35	$8.57	437,690
2020-11-23	$8.73	$9.10	$8.67	$9.02	$8.26	191,558
2020-11-20	$8.35	$8.65	$8.30	$8.61	$7.89	175,277
2020-11-19	$8.51	$8.57	$8.27	$8.47	$7.76	269,422
2020-11-18	$8.76	$8.93	$8.52	$8.52	$7.81	352,105
2020-11-17	$8.76	$8.91	$8.63	$8.75	$8.02	366,718
2020-11-16	$8.06	$8.84	$8.06	$8.82	$8.08	504,554
2020-11-13	$7.65	$7.90	$7.55	$7.85	$7.19	360,164
2020-11-12	$7.40	$7.55	$7.21	$7.52	$6.89	440,401
2020-11-11	$7.63	$7.63	$7.30	$7.51	$6.88	205,363
2020-11-10	$7.39	$7.82	$7.32	$7.63	$6.99	366,388
2020-11-09	$6.81	$7.45	$6.79	$7.30	$6.69	555,730
2020-11-06	$6.54	$6.54	$6.25	$6.34	$5.81	320,285
2020-11-05	$6.50	$6.92	$6.48	$6.51	$5.96	222,717
2020-11-04	$6.67	$6.75	$6.34	$6.37	$5.84	163,001
2020-11-03	$6.59	$6.76	$6.50	$6.74	$6.17	232,260
2020-11-02	$6.36	$6.48	$6.27	$6.47	$5.93	277,665
2020-10-30	$6.48	$6.50	$6.27	$6.32	$5.79	249,522
2020-10-29	$6.28	$6.62	$6.12	$6.50	$5.95	366,365
2020-10-28	$6.46	$6.50	$6.23	$6.32	$5.79	277,543
2020-10-27	$6.84	$6.84	$6.55	$6.57	$6.02	219,640
2020-10-26	$6.95	$6.96	$6.60	$6.81	$6.24	342,961
2020-10-23	$6.95	$7.05	$6.88	$7.01	$6.42	228,790
2020-10-22	$6.97	$7.03	$6.90	$6.92	$6.34	281,150
2020-10-21	$6.90	$7.01	$6.80	$6.89	$6.31	386,804
2020-10-20	$6.96	$7.04	$6.83	$6.95	$6.37	375,780
2020-10-19	$7.10	$7.21	$6.87	$6.89	$6.31	257,511
2020-10-16	$7.31	$7.32	$7.04	$7.06	$6.47	205,121
2020-10-15	$7.13	$7.37	$7.11	$7.34	$6.72	181,697
2020-10-14	$7.41	$7.45	$7.18	$7.20	$6.60	213,098
2020-10-13	$7.49	$7.50	$7.28	$7.40	$6.78	219,252
2020-10-12	$7.41	$7.55	$7.27	$7.50	$6.87	255,362
2020-10-09	$7.61	$7.65	$7.40	$7.44	$6.82	212,253
2020-10-08	$7.57	$7.76	$7.46	$7.63	$6.99	210,136
2020-10-07	$7.57	$7.61	$7.37	$7.54	$6.91	333,225
2020-10-06	$7.79	$7.88	$7.64	$7.68	$6.90	488,930
2020-10-05	$7.86	$7.90	$7.66	$7.69	$6.91	255,759
2020-10-02	$7.51	$7.83	$7.45	$7.77	$6.98	183,461
2020-10-01	$7.50	$7.66	$7.42	$7.66	$6.88	239,318
2020-09-30	$7.52	$7.70	$7.40	$7.52	$6.75	320,013
2020-09-29	$7.70	$7.70	$7.39	$7.54	$6.77	363,871
2020-09-28	$7.51	$7.83	$7.50	$7.70	$6.92	296,514
2020-09-25	$7.31	$7.46	$7.31	$7.41	$6.66	258,643
2020-09-24	$7.18	$7.40	$7.05	$7.37	$6.62	329,259
2020-09-23	$7.36	$7.50	$7.06	$7.07	$6.35	338,971
2020-09-22	$7.42	$7.84	$7.38	$7.43	$6.67	428,512
2020-09-21	$7.49	$7.55	$7.24	$7.28	$6.54	449,950
2020-09-18	$7.85	$7.85	$7.46	$7.71	$6.93	1,533,742
2020-09-17	$7.78	$7.89	$7.78	$7.79	$7.00	290,812
2020-09-16	$7.84	$8.02	$7.79	$7.87	$7.07	330,700
2020-09-15	$7.89	$8.04	$7.83	$7.84	$7.04	285,374
2020-09-14	$7.56	$7.97	$7.48	$7.92	$7.11	489,145
2020-09-11	$7.83	$7.83	$7.51	$7.58	$6.81	365,503
2020-09-10	$7.81	$7.91	$7.65	$7.77	$6.98	429,087
2020-09-09	$8.03	$8.10	$7.77	$7.87	$7.07	344,478
2020-09-08	$8.10	$8.13	$7.90	$8.05	$7.23	411,894
2020-09-04	$8.11	$8.28	$7.92	$8.07	$7.25	331,384
2020-09-03	$8.03	$8.34	$8.02	$8.08	$7.26	268,401
2020-09-02	$8.05	$8.08	$7.88	$8.03	$7.21	293,711
2020-09-01	$8.03	$8.14	$7.92	$8.07	$7.25	275,200
2020-08-31	$8.17	$8.19	$8.01	$8.04	$7.22	768,235
2020-08-28	$8.27	$8.27	$8.10	$8.19	$7.36	302,322
2020-08-27	$8.19	$8.42	$8.19	$8.21	$7.37	263,920
2020-08-26	$8.33	$8.42	$8.19	$8.21	$7.37	282,373
2020-08-25	$8.27	$8.47	$8.23	$8.39	$7.54	253,917
2020-08-24	$8.25	$8.27	$8.10	$8.27	$7.43	322,756
2020-08-21	$8.25	$8.26	$8.06	$8.25	$7.41	395,954
2020-08-20	$8.27	$8.47	$8.23	$8.24	$7.40	491,072
2020-08-19	$8.60	$8.64	$8.29	$8.39	$7.54	232,267
2020-08-18	$8.93	$8.93	$8.53	$8.59	$7.72	205,917
2020-08-17	$9.04	$9.11	$8.89	$8.98	$8.07	190,166
2020-08-14	$8.97	$9.19	$8.88	$8.98	$8.07	274,890
2020-08-13	$9.23	$9.37	$9.01	$9.02	$8.10	216,847
2020-08-12	$9.44	$9.50	$9.15	$9.32	$8.37	239,905
2020-08-11	$9.61	$9.79	$9.37	$9.41	$8.45	256,312
2020-08-10	$9.20	$9.60	$9.11	$9.45	$8.49	221,448
2020-08-07	$8.85	$9.21	$8.82	$9.20	$8.26	206,824
2020-08-06	$8.68	$9.13	$8.68	$8.95	$8.04	305,400
2020-08-05	$8.80	$8.80	$8.48	$8.64	$7.76	321,167
2020-08-04	$8.31	$8.77	$8.31	$8.70	$7.81	205,468
2020-08-03	$8.65	$8.76	$8.23	$8.31	$7.46	312,051
2020-07-31	$9.00	$9.01	$8.55	$8.65	$7.77	390,571
2020-07-30	$9.32	$9.33	$9.06	$9.12	$8.19	203,925
2020-07-29	$9.53	$9.63	$9.29	$9.51	$8.54	220,467
2020-07-28	$9.10	$9.59	$9.10	$9.56	$8.59	252,589
2020-07-27	$9.47	$9.55	$8.98	$9.19	$8.25	313,869
2020-07-24	$9.72	$9.82	$9.48	$9.52	$8.55	206,135
2020-07-23	$9.73	$9.85	$9.63	$9.68	$8.69	251,448
2020-07-22	$9.53	$9.86	$9.53	$9.75	$8.76	255,746
2020-07-21	$9.47	$9.74	$9.47	$9.55	$8.58	282,061
2020-07-20	$9.53	$9.61	$9.41	$9.47	$8.51	392,970
2020-07-17	$9.51	$9.75	$9.49	$9.59	$8.61	243,696
2020-07-16	$9.52	$9.62	$9.45	$9.53	$8.56	271,588
2020-07-15	$9.64	$9.81	$9.54	$9.61	$8.63	384,734
2020-07-14	$9.38	$9.69	$9.38	$9.49	$8.52	332,531
2020-07-13	$9.52	$9.63	$9.39	$9.43	$8.47	384,617
2020-07-10	$9.08	$9.54	$9.08	$9.49	$8.52	557,742
2020-07-09	$9.52	$9.56	$9.08	$9.21	$8.27	454,557
2020-07-08	$9.75	$9.87	$9.51	$9.64	$8.52	491,907
2020-07-07	$9.93	$9.95	$9.64	$9.77	$8.64	368,396
2020-07-06	$10.22	$10.32	$9.94	$10.00	$8.84	284,080
2020-07-02	$10.29	$10.30	$9.99	$10.01	$8.85	198,895
2020-07-01	$10.06	$10.24	$9.85	$10.02	$8.86	329,227
2020-06-30	$10.03	$10.20	$9.94	$10.06	$8.89	330,464
2020-06-29	$10.26	$10.30	$9.95	$10.09	$8.92	353,338
2020-06-26	$9.78	$10.14	$9.54	$10.13	$8.95	1,433,695
2020-06-25	$9.51	$9.88	$9.50	$9.86	$8.71	391,865
2020-06-24	$9.70	$9.78	$9.23	$9.58	$8.47	579,529
2020-06-23	$10.10	$10.17	$9.67	$9.90	$8.75	383,831
2020-06-22	$9.88	$10.12	$9.73	$10.05	$8.88	348,611
2020-06-19	$10.46	$10.56	$9.87	$9.96	$8.80	2,011,035
2020-06-18	$10.17	$10.53	$10.08	$10.44	$9.23	436,084
2020-06-17	$10.66	$10.71	$10.26	$10.32	$9.12	316,440
2020-06-16	$10.76	$10.86	$10.44	$10.67	$9.43	411,707
2020-06-15	$9.62	$10.33	$9.60	$10.29	$9.09	758,572
2020-06-12	$10.11	$10.15	$9.69	$10.01	$8.85	451,284
2020-06-11	$9.88	$10.04	$9.52	$9.65	$8.53	484,907
2020-06-10	$10.75	$10.75	$10.21	$10.35	$9.15	416,161
2020-06-09	$10.81	$10.89	$10.44	$10.57	$9.34	246,246
2020-06-08	$10.67	$11.15	$10.56	$11.12	$9.83	379,937
2020-06-05	$10.60	$10.90	$10.45	$10.48	$9.26	536,806
2020-06-04	$10.15	$10.30	$9.88	$10.27	$9.08	326,250
2020-06-03	$9.89	$10.30	$9.84	$10.15	$8.97	562,779
2020-06-02	$9.52	$9.90	$9.43	$9.72	$8.59	446,139
2020-06-01	$9.28	$9.69	$9.21	$9.43	$8.33	402,023
2020-05-29	$9.42	$9.56	$9.24	$9.28	$8.20	461,199
2020-05-28	$9.70	$9.83	$9.47	$9.53	$8.42	434,959
2020-05-27	$9.60	$9.64	$9.37	$9.61	$8.49	373,978
2020-05-26	$9.20	$9.46	$9.01	$9.33	$8.25	585,580
2020-05-22	$9.22	$9.22	$8.75	$8.90	$7.87	351,270
2020-05-21	$8.91	$9.34	$8.87	$9.18	$8.11	304,423
2020-05-20	$8.82	$9.02	$8.78	$8.89	$7.86	222,332
2020-05-19	$9.08	$9.19	$8.76	$8.79	$7.77	300,547
2020-05-18	$8.48	$9.24	$8.47	$9.15	$8.09	408,617
2020-05-15	$8.29	$8.34	$8.09	$8.26	$7.30	507,432
2020-05-14	$8.32	$8.36	$7.96	$8.32	$7.35	383,997
2020-05-13	$9.40	$9.44	$8.51	$8.54	$7.55	375,367
2020-05-12	$10.19	$10.23	$9.50	$9.52	$8.41	572,718
2020-05-11	$10.24	$10.34	$10.02	$10.11	$8.94	581,115
2020-05-08	$10.25	$10.56	$10.01	$10.47	$9.25	461,192
2020-05-07	$9.39	$10.20	$9.39	$9.98	$8.82	743,204
2020-05-06	$9.35	$9.64	$9.24	$9.35	$8.26	498,648
2020-05-05	$9.85	$10.06	$9.41	$9.41	$8.32	596,664
2020-05-04	$9.55	$9.78	$9.51	$9.66	$8.54	584,985
2020-05-01	$9.87	$9.93	$9.61	$9.79	$8.65	624,951
2020-04-30	$9.93	$10.18	$9.78	$10.10	$8.93	748,696
2020-04-29	$9.60	$10.24	$9.44	$10.08	$8.91	895,310
2020-04-28	$9.23	$9.67	$9.15	$9.36	$8.27	957,862
2020-04-27	$8.60	$9.15	$8.60	$9.00	$7.95	755,015
2020-04-24	$8.54	$8.71	$8.47	$8.53	$7.54	831,386
2020-04-23	$8.41	$8.79	$8.30	$8.45	$7.47	582,375
2020-04-22	$8.68	$8.68	$8.39	$8.43	$7.45	587,797
2020-04-21	$8.15	$8.57	$8.11	$8.46	$7.48	774,001
2020-04-20	$8.25	$8.51	$8.19	$8.35	$7.38	762,571
2020-04-17	$8.29	$8.62	$8.22	$8.41	$7.43	609,455
2020-04-16	$8.25	$8.34	$8.08	$8.12	$7.18	741,544
2020-04-15	$8.08	$8.31	$7.76	$8.24	$7.28	868,888
2020-04-14	$8.39	$8.64	$8.19	$8.41	$7.43	768,921
2020-04-13	$8.15	$8.28	$7.80	$8.16	$7.21	884,137
2020-04-09	$7.49	$8.38	$7.45	$8.25	$7.29	2,082,398
2020-04-08	$7.36	$7.46	$7.23	$7.31	$6.46	2,927,746
2020-04-07	$7.48	$7.75	$7.28	$7.36	$6.37	1,857,673
2020-04-06	$7.29	$7.54	$7.15	$7.33	$6.35	1,595,201
2020-04-03	$6.89	$7.34	$6.84	$7.07	$6.12	765,138
2020-04-02	$6.82	$7.22	$6.79	$7.14	$6.18	775,840
2020-04-01	$6.94	$7.11	$6.61	$6.95	$6.02	959,797
2020-03-31	$7.30	$7.44	$7.00	$7.23	$6.26	1,007,774
2020-03-30	$6.94	$7.41	$6.50	$7.34	$6.36	1,045,612
2020-03-27	$7.05	$7.54	$7.02	$7.02	$6.08	1,270,410
2020-03-26	$6.85	$7.50	$6.82	$7.21	$6.24	1,540,613
2020-03-25	$7.26	$7.43	$6.88	$7.24	$6.27	1,004,957
2020-03-24	$7.40	$7.80	$7.09	$7.21	$6.24	1,186,219
2020-03-23	$7.22	$7.64	$6.80	$7.16	$6.20	837,561
2020-03-20	$7.64	$8.29	$7.27	$7.41	$6.42	855,541
2020-03-19	$7.34	$8.86	$7.31	$7.60	$6.58	773,691
2020-03-18	$7.99	$8.16	$7.05	$7.44	$6.44	851,128
2020-03-17	$7.64	$8.47	$7.59	$8.47	$7.34	780,236
2020-03-16	$7.82	$7.96	$7.42	$7.61	$6.59	597,426
2020-03-13	$8.83	$8.99	$8.30	$8.71	$7.54	657,348
2020-03-12	$8.75	$9.34	$8.12	$8.15	$7.06	673,049
2020-03-11	$10.00	$10.29	$9.58	$9.64	$8.35	830,845
2020-03-10	$9.84	$10.28	$9.70	$10.24	$8.87	599,364
2020-03-09	$10.65	$10.65	$9.39	$9.46	$8.19	380,540
2020-03-06	$11.00	$11.38	$10.90	$11.23	$9.73	354,355
2020-03-05	$11.74	$11.83	$11.20	$11.34	$9.82	234,486
2020-03-04	$11.85	$12.11	$11.80	$11.94	$10.34	366,328
2020-03-03	$11.81	$12.36	$11.63	$11.72	$10.15	461,764
2020-03-02	$11.60	$11.86	$11.27	$11.84	$10.25	504,966
2020-02-28	$11.82	$11.82	$11.18	$11.60	$10.05	881,984
2020-02-27	$12.73	$12.83	$12.08	$12.08	$10.46	553,223
2020-02-26	$13.62	$13.62	$12.77	$12.90	$11.17	452,733
2020-02-25	$13.74	$13.78	$13.15	$13.20	$11.43	316,947
2020-02-24	$13.82	$13.86	$13.61	$13.72	$11.88	316,249
2020-02-21	$13.94	$14.00	$13.84	$13.94	$12.07	189,360
2020-02-20	$13.89	$13.95	$13.81	$13.94	$12.07	269,074
2020-02-19	$14.15	$14.15	$13.88	$13.94	$12.07	195,958
2020-02-18	$13.95	$14.16	$13.85	$14.13	$12.24	156,149
2020-02-14	$13.98	$14.07	$13.93	$14.01	$12.13	176,980
2020-02-13	$13.93	$14.01	$13.87	$13.95	$12.08	151,270
2020-02-12	$13.99	$14.01	$13.87	$13.95	$12.08	161,084
2020-02-11	$13.86	$14.01	$13.86	$13.97	$12.10	155,703
2020-02-10	$13.64	$13.86	$13.57	$13.81	$11.96	219,001
2020-02-07	$13.84	$13.84	$13.66	$13.66	$11.83	142,399
2020-02-06	$13.77	$13.89	$13.77	$13.85	$12.00	225,726
2020-02-05	$13.62	$13.75	$13.57	$13.71	$11.87	155,692
2020-02-04	$13.74	$13.79	$13.62	$13.62	$11.80	266,221
2020-02-03	$13.52	$13.69	$13.51	$13.62	$11.80	236,896
2020-01-31	$13.62	$13.65	$13.43	$13.52	$11.71	301,152
2020-01-30	$13.56	$13.72	$13.53	$13.66	$11.83	177,536
2020-01-29	$13.76	$13.78	$13.63	$13.65	$11.82	265,694
2020-01-28	$13.80	$13.84	$13.70	$13.76	$11.92	183,173
2020-01-27	$13.57	$13.79	$13.56	$13.72	$11.88	453,984
2020-01-24	$13.94	$13.94	$13.67	$13.68	$11.85	215,056
2020-01-23	$13.76	$13.95	$13.71	$13.84	$11.99	241,487
2020-01-22	$14.12	$14.16	$13.74	$13.75	$11.91	592,195
2020-01-21	$13.91	$14.11	$13.91	$14.03	$12.15	320,436
2020-01-17	$13.83	$13.93	$13.71	$13.91	$12.05	261,960
2020-01-16	$13.70	$13.82	$13.65	$13.76	$11.92	216,284
2020-01-15	$13.50	$13.74	$13.49	$13.63	$11.80	351,034
2020-01-14	$13.49	$13.53	$13.39	$13.41	$11.61	571,196
2020-01-13	$13.25	$13.50	$13.25	$13.50	$11.69	258,809
2020-01-10	$13.25	$13.29	$13.15	$13.27	$11.49	403,571
2020-01-09	$13.49	$13.55	$13.23	$13.24	$11.47	327,795
2020-01-08	$13.50	$13.76	$13.43	$13.70	$11.66	542,191
2020-01-07	$13.70	$13.70	$13.43	$13.49	$11.48	417,864
2020-01-06	$13.38	$13.53	$13.36	$13.37	$11.38	367,171
2020-01-03	$13.15	$13.49	$13.15	$13.40	$11.40	306,068
2020-01-02	$13.46	$13.53	$13.14	$13.26	$11.28	409,611
2019-12-31	$13.31	$13.52	$13.31	$13.52	$11.51	484,382
2019-12-30	$13.32	$13.32	$13.19	$13.32	$11.33	628,913
2019-12-27	$13.25	$13.34	$13.17	$13.31	$11.33	334,938
2019-12-26	$13.22	$13.25	$13.16	$13.22	$11.25	132,714
2019-12-24	$13.22	$13.28	$13.19	$13.20	$11.23	89,792
2019-12-23	$13.25	$13.31	$13.09	$13.23	$11.26	366,006
2019-12-20	$12.93	$13.24	$12.90	$13.17	$11.21	2,390,490
2019-12-19	$12.92	$12.96	$12.80	$12.90	$10.98	338,313
2019-12-18	$12.63	$12.95	$12.63	$12.88	$10.96	381,557
2019-12-17	$12.63	$12.67	$12.54	$12.62	$10.74	208,519
2019-12-16	$12.51	$12.62	$12.51	$12.58	$10.71	313,492
2019-12-13	$12.70	$12.78	$12.41	$12.51	$10.65	386,693
2019-12-12	$12.96	$13.01	$12.70	$12.73	$10.83	362,109
2019-12-11	$13.21	$13.24	$12.87	$12.99	$11.05	301,249
2019-12-10	$13.20	$13.32	$13.17	$13.23	$11.26	245,937
2019-12-09	$13.25	$13.30	$13.18	$13.21	$11.24	315,143
2019-12-06	$13.26	$13.38	$13.24	$13.25	$11.28	395,419
2019-12-05	$13.26	$13.37	$13.17	$13.22	$11.25	569,563
2019-12-04	$13.27	$13.35	$13.23	$13.26	$11.28	323,278
2019-12-03	$13.28	$13.34	$13.17	$13.26	$11.28	312,969
2019-12-02	$13.42	$13.46	$13.14	$13.33	$11.34	379,976
2019-11-29	$13.40	$13.57	$13.38	$13.43	$11.43	171,115
2019-11-27	$13.21	$13.46	$13.19	$13.43	$11.43	479,045
2019-11-26	$12.94	$13.27	$12.94	$13.20	$11.23	2,488,296
2019-11-25	$12.91	$13.10	$12.88	$12.95	$11.02	286,124
2019-11-22	$13.10	$13.15	$12.80	$12.90	$10.98	323,382
2019-11-21	$13.38	$13.38	$13.12	$13.12	$11.16	271,930
2019-11-20	$13.39	$13.54	$13.36	$13.39	$11.39	418,647
2019-11-19	$13.38	$13.50	$13.25	$13.41	$11.41	284,881
2019-11-18	$13.39	$13.50	$13.30	$13.31	$11.33	314,709
2019-11-15	$13.29	$13.47	$13.24	$13.45	$11.45	295,534
2019-11-14	$13.11	$13.29	$13.11	$13.26	$11.28	253,518
2019-11-13	$13.21	$13.27	$13.13	$13.15	$11.19	240,497
2019-11-12	$13.32	$13.41	$13.26	$13.27	$11.29	402,423
2019-11-11	$13.23	$13.36	$13.21	$13.31	$11.33	195,547
2019-11-08	$13.54	$13.59	$13.28	$13.30	$11.32	423,035
2019-11-07	$13.41	$13.60	$13.38	$13.58	$11.56	338,118
2019-11-06	$13.33	$13.45	$13.33	$13.40	$11.40	314,213
2019-11-05	$13.38	$13.40	$13.22	$13.35	$11.36	437,177
2019-11-04	$13.50	$13.59	$13.40	$13.44	$11.44	322,591
2019-11-01	$13.56	$13.60	$13.17	$13.49	$11.48	634,831
2019-10-31	$13.51	$13.56	$13.35	$13.54	$11.52	457,596
2019-10-30	$13.43	$13.54	$13.42	$13.51	$11.50	389,851
2019-10-29	$13.39	$13.55	$13.35	$13.45	$11.45	337,518
2019-10-28	$13.33	$13.46	$13.30	$13.41	$11.41	361,430
2019-10-25	$13.47	$13.48	$13.31	$13.40	$11.40	352,538
2019-10-24	$13.67	$13.69	$13.46	$13.47	$11.46	226,454
2019-10-23	$13.68	$13.77	$13.57	$13.64	$11.61	285,325
2019-10-22	$13.66	$13.69	$13.60	$13.68	$11.64	317,780
2019-10-21	$13.53	$13.67	$13.48	$13.66	$11.62	369,841
2019-10-18	$13.45	$13.56	$13.43	$13.51	$11.50	532,629
2019-10-17	$13.27	$13.49	$13.27	$13.48	$11.47	434,687
2019-10-16	$13.28	$13.35	$13.20	$13.26	$11.28	1,100,697
2019-10-15	$13.23	$13.52	$13.23	$13.28	$11.30	1,270,443
2019-10-14	$13.24	$13.24	$13.01	$13.20	$11.23	581,736
2019-10-11	$13.34	$13.41	$13.23	$13.24	$11.27	1,470,599
2019-10-10	$13.44	$13.49	$13.27	$13.27	$11.29	881,191
2019-10-09	$13.70	$13.76	$13.47	$13.62	$11.39	1,023,812
2019-10-08	$14.01	$14.02	$13.69	$13.70	$11.46	923,112
2019-10-07	$14.10	$14.14	$13.99	$14.02	$11.72	916,411
2019-10-04	$14.10	$14.22	$14.01	$14.09	$11.78	857,941
2019-10-03	$14.01	$14.25	$13.95	$14.04	$11.74	4,722,988
2019-10-02	$14.24	$14.38	$14.12	$14.38	$12.02	511,119
2019-10-01	$14.39	$14.43	$14.21	$14.26	$11.92	343,825
2019-09-30	$14.40	$14.49	$14.31	$14.39	$12.03	313,489
2019-09-27	$14.45	$14.50	$14.31	$14.37	$12.02	338,945
2019-09-26	$14.21	$14.48	$14.20	$14.43	$12.07	339,737
2019-09-25	$14.18	$14.26	$14.09	$14.22	$11.89	248,249
2019-09-24	$14.26	$14.29	$14.08	$14.15	$11.83	344,745
2019-09-23	$14.16	$14.29	$14.12	$14.23	$11.90	304,413
2019-09-20	$14.13	$14.25	$14.10	$14.17	$11.85	1,040,676
2019-09-19	$14.12	$14.18	$14.05	$14.10	$11.79	373,936
2019-09-18	$14.13	$14.17	$13.98	$14.10	$11.79	248,135
2019-09-17	$13.90	$14.12	$13.83	$14.08	$11.77	711,709
2019-09-16	$13.78	$13.97	$13.68	$13.90	$11.62	811,184
2019-09-13	$13.88	$13.97	$13.69	$13.77	$11.51	604,883
2019-09-12	$13.93	$14.00	$13.80	$13.89	$11.61	796,752
2019-09-11	$13.59	$13.87	$13.52	$13.85	$11.58	960,411
2019-09-10	$13.48	$13.72	$13.43	$13.59	$11.36	1,146,008
2019-09-09	$13.44	$13.52	$13.31	$13.48	$11.27	638,856
2019-09-06	$13.51	$13.52	$13.41	$13.43	$11.23	521,955
2019-09-05	$13.57	$13.58	$13.42	$13.50	$11.29	340,972
2019-09-04	$13.50	$13.64	$13.49	$13.55	$11.33	737,662
2019-09-03	$13.54	$13.60	$13.46	$13.51	$11.30	494,825
2019-08-30	$13.42	$13.59	$13.40	$13.54	$11.32	441,560
2019-08-29	$13.31	$13.43	$13.29	$13.36	$11.17	733,313
2019-08-28	$13.33	$13.42	$13.22	$13.26	$11.09	714,500
2019-08-27	$13.43	$13.49	$13.33	$13.35	$11.16	553,640
2019-08-26	$13.35	$13.46	$13.31	$13.40	$11.20	511,339
2019-08-23	$13.52	$13.64	$13.28	$13.30	$11.12	530,655
2019-08-22	$13.49	$13.65	$13.46	$13.54	$11.32	476,958
2019-08-21	$13.40	$13.49	$13.34	$13.46	$11.25	1,183,704
2019-08-20	$13.59	$13.63	$13.35	$13.41	$11.21	427,509
2019-08-19	$13.10	$13.53	$13.07	$13.51	$11.30	2,647,038
2019-08-16	$13.01	$13.23	$13.01	$13.10	$10.95	877,383
2019-08-15	$13.00	$13.14	$12.92	$13.06	$10.92	405,430
2019-08-14	$13.00	$13.04	$12.92	$12.97	$10.84	529,605
2019-08-13	$13.02	$13.16	$12.94	$13.08	$10.94	530,658
2019-08-12	$12.87	$13.15	$12.85	$13.02	$10.89	738,700
2019-08-09	$12.87	$12.99	$12.81	$12.92	$10.80	763,748
2019-08-08	$12.71	$12.91	$12.66	$12.86	$10.75	684,645
2019-08-07	$12.57	$12.75	$12.51	$12.70	$10.62	1,148,784
2019-08-06	$12.54	$12.69	$12.51	$12.63	$10.56	405,288
2019-08-05	$12.66	$12.71	$12.35	$12.55	$10.49	387,938
2019-08-02	$12.71	$12.78	$12.57	$12.65	$10.58	400,908
2019-08-01	$12.61	$12.90	$12.43	$12.67	$10.59	496,711
2019-07-31	$12.40	$12.58	$12.35	$12.38	$10.35	224,043
2019-07-30	$12.32	$12.42	$12.31	$12.42	$10.39	212,037
2019-07-29	$12.28	$12.39	$12.23	$12.30	$10.28	198,062
2019-07-26	$12.16	$12.33	$12.11	$12.28	$10.27	203,822
2019-07-25	$12.30	$12.33	$12.16	$12.16	$10.17	135,323
2019-07-24	$12.11	$12.30	$12.08	$12.28	$10.27	187,623
2019-07-23	$12.01	$12.17	$11.96	$12.14	$10.15	168,614
2019-07-22	$12.01	$12.09	$11.97	$11.99	$10.03	103,300
2019-07-19	$12.12	$12.17	$12.00	$12.00	$10.03	127,396
2019-07-18	$12.17	$12.22	$11.98	$12.15	$10.16	128,719
2019-07-17	$12.10	$12.20	$12.03	$12.19	$10.19	118,360
2019-07-16	$12.04	$12.19	$12.04	$12.11	$10.13	131,137
2019-07-15	$12.06	$12.08	$11.97	$12.07	$10.09	108,958
2019-07-12	$12.01	$12.11	$11.97	$12.03	$10.06	164,402
2019-07-11	$12.15	$12.18	$11.96	$12.01	$10.04	206,601
2019-07-10	$12.22	$12.30	$12.09	$12.15	$10.16	357,711
2019-07-09	$12.39	$12.47	$12.29	$12.45	$10.21	260,065
2019-07-08	$12.43	$12.46	$12.35	$12.38	$10.16	146,786
2019-07-05	$12.38	$12.44	$12.22	$12.42	$10.19	211,840
2019-07-03	$12.42	$12.42	$12.33	$12.38	$10.16	128,680
2019-07-02	$12.25	$12.42	$12.20	$12.38	$10.16	177,413
2019-07-01	$12.15	$12.25	$11.95	$12.23	$10.03	184,754
2019-06-28	$11.92	$12.11	$11.91	$11.99	$9.84	480,964
2019-06-27	$11.76	$11.94	$11.73	$11.94	$9.79	210,299
2019-06-26	$12.00	$12.04	$11.75	$11.76	$9.65	131,552
2019-06-25	$12.10	$12.20	$12.00	$12.02	$9.86	130,779
2019-06-24	$12.45	$12.45	$12.05	$12.12	$9.94	187,946
2019-06-21	$12.49	$12.49	$12.36	$12.38	$10.16	224,868
2019-06-20	$12.50	$12.60	$12.47	$12.56	$10.30	138,732
2019-06-19	$12.46	$12.55	$12.31	$12.50	$10.25	149,226
2019-06-18	$12.41	$12.48	$12.33	$12.44	$10.20	159,350
2019-06-17	$12.27	$12.37	$12.21	$12.37	$10.15	109,823
2019-06-14	$12.34	$12.34	$12.24	$12.28	$10.07	135,211
2019-06-13	$12.17	$12.30	$12.17	$12.27	$10.06	159,143
2019-06-12	$12.03	$12.17	$12.03	$12.15	$9.97	169,988
2019-06-11	$11.97	$12.10	$11.90	$12.08	$9.91	229,927
2019-06-10	$12.00	$12.00	$11.87	$11.96	$9.81	136,721
2019-06-07	$11.92	$11.99	$11.89	$11.97	$9.82	226,312
2019-06-06	$11.88	$11.96	$11.72	$11.88	$9.75	137,283
2019-06-05	$11.80	$11.92	$11.72	$11.92	$9.78	124,426
2019-06-04	$11.75	$11.84	$11.59	$11.78	$9.66	116,934
2019-06-03	$11.80	$11.83	$11.56	$11.73	$9.62	165,941
2019-05-31	$11.79	$11.83	$11.56	$11.79	$9.67	159,905
2019-05-30	$11.86	$11.95	$11.79	$11.83	$9.70	106,525
2019-05-29	$11.92	$11.95	$11.81	$11.84	$9.71	176,146
2019-05-28	$11.85	$12.03	$11.85	$12.00	$9.84	329,781
2019-05-24	$11.93	$12.00	$11.79	$11.85	$9.72	117,226
2019-05-23	$11.83	$11.92	$11.74	$11.92	$9.78	126,688
2019-05-22	$11.88	$11.97	$11.87	$11.89	$9.75	126,270
2019-05-21	$11.94	$11.97	$11.86	$11.88	$9.75	146,721
2019-05-20	$12.05	$12.09	$11.93	$11.93	$9.79	115,342
2019-05-17	$12.05	$12.15	$12.02	$12.08	$9.91	238,173
2019-05-16	$11.99	$12.18	$11.97	$12.10	$9.93	186,790
2019-05-15	$11.92	$12.03	$11.92	$11.99	$9.84	188,206
2019-05-14	$11.95	$11.97	$11.89	$11.96	$9.81	209,730
2019-05-13	$11.86	$11.99	$11.86	$11.95	$9.80	141,891
2019-05-10	$11.83	$11.99	$11.80	$11.97	$9.82	221,484
2019-05-09	$11.80	$11.94	$11.62	$11.83	$9.70	288,920
2019-05-08	$11.77	$11.93	$11.75	$11.80	$9.68	185,756
2019-05-07	$11.84	$11.92	$11.66	$11.75	$9.64	193,897
2019-05-06	$11.76	$11.95	$11.73	$11.88	$9.75	254,106
2019-05-03	$11.68	$12.00	$11.52	$11.88	$9.75	284,278
2019-05-02	$11.44	$11.69	$11.37	$11.42	$9.37	181,518
2019-05-01	$11.57	$11.67	$11.42	$11.49	$9.43	151,835
2019-04-30	$11.67	$11.67	$11.57	$11.60	$9.52	165,420
2019-04-29	$11.54	$11.69	$11.50	$11.64	$9.55	220,457
2019-04-26	$11.42	$11.54	$11.37	$11.50	$9.43	208,522
2019-04-25	$11.36	$11.41	$11.17	$11.36	$9.32	238,580
2019-04-24	$11.16	$11.46	$11.15	$11.39	$9.34	173,713
2019-04-23	$10.94	$11.15	$10.89	$11.10	$9.11	175,428
2019-04-22	$10.96	$11.02	$10.81	$10.89	$8.93	175,417
2019-04-18	$10.84	$11.04	$10.84	$10.96	$8.99	151,039
2019-04-17	$11.10	$11.16	$10.81	$10.85	$8.90	271,508
2019-04-16	$11.27	$11.33	$10.99	$11.04	$9.06	237,823
2019-04-15	$11.38	$11.44	$11.18	$11.30	$9.27	218,546
2019-04-12	$11.29	$11.38	$11.24	$11.34	$9.30	158,172
2019-04-11	$11.30	$11.42	$11.25	$11.32	$9.29	193,094
2019-04-10	$11.66	$11.74	$11.25	$11.28	$9.25	437,590
2019-04-09	$11.75	$11.88	$11.65	$11.80	$9.48	442,658
2019-04-08	$11.70	$11.80	$11.60	$11.74	$9.43	257,525
2019-04-05	$11.59	$11.72	$11.57	$11.64	$9.35	182,758
2019-04-04	$11.59	$11.76	$11.50	$11.58	$9.31	322,034
2019-04-03	$11.48	$11.64	$11.41	$11.57	$9.30	227,319
2019-04-02	$11.49	$11.49	$11.27	$11.44	$9.19	180,996
2019-04-01	$11.35	$11.48	$11.25	$11.45	$9.20	214,409
2019-03-29	$11.30	$11.43	$11.15	$11.31	$9.09	205,497
2019-03-28	$11.16	$11.33	$11.15	$11.30	$9.08	127,444
2019-03-27	$11.07	$11.20	$10.95	$11.14	$8.95	153,482
2019-03-26	$10.82	$11.07	$10.82	$11.05	$8.88	126,512
2019-03-25	$10.90	$10.92	$10.72	$10.81	$8.69	178,601
2019-03-22	$11.12	$11.22	$10.91	$10.93	$8.78	200,310
2019-03-21	$11.06	$11.32	$11.06	$11.15	$8.96	166,015
2019-03-20	$11.00	$11.20	$10.90	$11.06	$8.89	161,769
2019-03-19	$11.06	$11.10	$10.98	$11.00	$8.84	115,252
2019-03-18	$11.10	$11.19	$11.02	$11.08	$8.90	134,335
2019-03-15	$11.12	$11.18	$11.01	$11.15	$8.96	513,387
2019-03-14	$11.36	$11.36	$10.93	$11.08	$8.90	386,825
2019-03-13	$11.28	$11.50	$11.28	$11.40	$9.16	181,191
2019-03-12	$11.29	$11.57	$11.27	$11.28	$9.06	180,322
2019-03-11	$11.15	$11.28	$11.15	$11.28	$9.06	387,591
2019-03-08	$11.18	$11.29	$11.10	$11.15	$8.96	171,335
2019-03-07	$11.27	$11.43	$11.13	$11.17	$8.98	208,716
2019-03-06	$11.72	$11.79	$11.16	$11.22	$9.02	337,582
2019-03-05	$11.45	$11.81	$11.41	$11.72	$9.42	412,781
2019-03-04	$11.59	$11.59	$11.24	$11.41	$9.17	223,065
2019-03-01	$11.05	$11.50	$10.98	$11.47	$9.22	308,119
2019-02-28	$10.96	$11.10	$10.87	$11.00	$8.84	513,530
2019-02-27	$12.38	$12.38	$10.92	$10.96	$8.81	468,665
2019-02-26	$12.08	$12.19	$12.01	$12.14	$9.76	196,896
2019-02-25	$12.17	$12.17	$12.00	$12.04	$9.67	163,301
2019-02-22	$12.09	$12.17	$12.06	$12.13	$9.75	108,582
2019-02-21	$12.09	$12.11	$12.01	$12.05	$9.68	126,196
2019-02-20	$12.03	$12.13	$12.03	$12.08	$9.71	168,430
2019-02-19	$12.12	$12.14	$12.01	$12.04	$9.67	160,625
2019-02-15	$12.11	$12.19	$12.07	$12.12	$9.74	159,562
2019-02-14	$12.02	$12.11	$11.94	$12.06	$9.69	175,588
2019-02-13	$11.97	$12.05	$11.90	$12.03	$9.67	132,186
2019-02-12	$11.98	$11.98	$11.82	$11.94	$9.59	165,328
2019-02-11	$11.80	$12.00	$11.76	$11.93	$9.59	176,786
2019-02-08	$11.66	$11.85	$11.63	$11.82	$9.50	129,541
2019-02-07	$11.67	$11.72	$11.55	$11.67	$9.38	114,648
2019-02-06	$11.80	$11.80	$11.65	$11.66	$9.37	93,555
2019-02-05	$11.74	$11.83	$11.64	$11.77	$9.46	145,050
2019-02-04	$11.64	$11.74	$11.58	$11.73	$9.43	119,405
2019-02-01	$11.56	$11.71	$11.47	$11.65	$9.36	165,307
2019-01-31	$11.49	$11.63	$11.41	$11.56	$9.29	204,024
2019-01-30	$11.26	$11.54	$11.15	$11.45	$9.20	192,338
2019-01-29	$11.23	$11.27	$11.20	$11.25	$9.04	147,110
2019-01-28	$11.22	$11.27	$11.09	$11.21	$9.01	338,954
2019-01-25	$11.25	$11.29	$11.18	$11.23	$9.02	168,105
2019-01-24	$11.25	$11.26	$11.18	$11.22	$9.02	147,465
2019-01-23	$11.11	$11.25	$11.07	$11.23	$9.02	111,175
2019-01-22	$11.20	$11.23	$10.93	$11.09	$8.91	216,075
2019-01-18	$11.29	$11.29	$11.17	$11.22	$9.02	150,678
2019-01-17	$11.30	$11.40	$11.25	$11.26	$9.05	198,859
2019-01-16	$11.18	$11.32	$11.17	$11.30	$9.08	171,224
2019-01-15	$10.96	$11.18	$10.96	$11.14	$8.95	128,524
2019-01-14	$11.18	$11.21	$10.94	$10.96	$8.81	220,856
2019-01-11	$11.41	$11.41	$11.08	$11.19	$8.99	254,068
2019-01-10	$11.50	$11.50	$11.22	$11.44	$9.19	285,411
2019-01-09	$11.68	$11.77	$11.41	$11.75	$9.25	330,655
2019-01-08	$11.37	$11.59	$11.30	$11.59	$9.13	244,747
2019-01-07	$10.99	$11.37	$10.92	$11.25	$8.86	369,362
2019-01-04	$10.61	$11.00	$10.61	$10.95	$8.62	264,541
2019-01-03	$10.27	$10.61	$10.27	$10.56	$8.31	271,076
2019-01-02	$10.18	$10.37	$10.02	$10.30	$8.11	274,174
2018-12-31	$10.35	$10.39	$9.96	$10.25	$8.07	366,546
2018-12-28	$10.06	$10.32	$10.06	$10.31	$8.12	503,360
2018-12-27	$10.07	$10.09	$9.73	$10.04	$7.91	392,552
2018-12-26	$10.10	$10.20	$9.92	$10.14	$7.98	634,408
2018-12-24	$10.45	$10.47	$9.96	$10.00	$7.87	164,094
2018-12-21	$10.85	$11.14	$10.51	$10.56	$8.31	2,067,974
2018-12-20	$11.00	$11.03	$10.70	$10.85	$8.54	357,209
2018-12-19	$11.09	$11.17	$10.85	$10.98	$8.65	336,960
2018-12-18	$10.95	$11.21	$10.86	$11.08	$8.72	278,705
2018-12-17	$10.92	$11.34	$10.82	$10.86	$8.55	580,838
2018-12-14	$10.80	$10.89	$10.73	$10.87	$8.56	177,170
2018-12-13	$10.73	$10.89	$10.71	$10.76	$8.47	161,190
2018-12-12	$10.77	$10.97	$10.66	$10.69	$8.42	362,854
2018-12-11	$10.99	$10.99	$10.74	$10.75	$8.46	188,308
2018-12-10	$11.01	$11.06	$10.77	$10.93	$8.61	309,786
2018-12-07	$11.24	$11.30	$10.96	$10.97	$8.64	631,033
2018-12-06	$10.90	$11.33	$10.81	$11.31	$8.91	408,838
2018-12-04	$10.97	$11.14	$10.90	$10.96	$8.63	494,981
2018-12-03	$10.97	$11.03	$10.75	$10.99	$8.65	215,476
2018-11-30	$10.89	$11.01	$10.80	$10.94	$8.61	233,072
2018-11-29	$10.70	$10.89	$10.65	$10.82	$8.52	249,226
2018-11-28	$10.66	$10.82	$10.59	$10.70	$8.42	350,938
2018-11-27	$10.75	$10.83	$10.64	$10.68	$8.41	239,012
2018-11-26	$10.89	$11.08	$10.76	$10.78	$8.49	265,169
2018-11-23	$10.97	$11.02	$10.89	$10.89	$8.57	183,641
2018-11-21	$10.85	$11.05	$10.81	$10.96	$8.63	187,896
2018-11-20	$10.94	$11.00	$10.83	$10.84	$8.54	181,537
2018-11-19	$11.04	$11.12	$10.92	$10.97	$8.64	151,747
2018-11-16	$10.97	$11.07	$10.90	$11.06	$8.71	177,048
2018-11-15	$11.08	$11.16	$10.88	$10.99	$8.65	146,621
2018-11-14	$11.29	$11.30	$11.08	$11.10	$8.74	124,100
2018-11-13	$11.20	$11.29	$11.06	$11.23	$8.84	187,284
2018-11-12	$11.17	$11.31	$11.10	$11.16	$8.79	128,799
2018-11-09	$11.45	$11.45	$11.16	$11.18	$8.80	158,254
2018-11-08	$11.35	$11.46	$11.30	$11.46	$9.02	432,952
2018-11-07	$11.00	$11.39	$10.96	$11.34	$8.93	398,993
2018-11-06	$10.75	$10.99	$10.73	$10.97	$8.64	262,923
2018-11-05	$10.64	$10.92	$10.64	$10.74	$8.46	421,637
2018-11-02	$10.91	$11.00	$10.61	$10.66	$8.39	268,484
2018-11-01	$10.89	$11.04	$10.64	$10.91	$8.59	515,167
2018-10-31	$11.41	$11.41	$11.01	$11.02	$8.68	230,844
2018-10-30	$11.40	$11.48	$11.34	$11.36	$8.94	237,359
2018-10-29	$11.36	$11.54	$11.30	$11.39	$8.97	182,352
2018-10-26	$11.49	$11.53	$11.18	$11.29	$8.89	204,325
2018-10-25	$11.43	$11.62	$11.33	$11.53	$9.08	310,410
2018-10-24	$11.53	$11.62	$11.38	$11.39	$8.97	368,836
2018-10-23	$11.47	$11.59	$11.39	$11.51	$9.06	176,912
2018-10-22	$11.73	$11.85	$11.52	$11.53	$9.08	139,093
2018-10-19	$11.67	$11.82	$11.64	$11.68	$9.20	187,281
2018-10-18	$11.75	$11.87	$11.64	$11.67	$9.19	329,390
2018-10-17	$11.84	$11.85	$11.65	$11.76	$9.26	131,557
2018-10-16	$11.64	$11.88	$11.54	$11.85	$9.33	228,795
2018-10-15	$11.42	$11.63	$11.41	$11.58	$9.12	300,642
2018-10-12	$11.60	$11.74	$11.38	$11.41	$8.98	375,186
2018-10-11	$12.11	$12.15	$11.57	$11.59	$9.13	313,845
2018-10-10	$12.33	$12.47	$12.09	$12.12	$9.54	356,893
2018-10-09	$12.70	$12.70	$12.45	$12.63	$9.76	299,117
2018-10-08	$12.35	$12.58	$12.34	$12.55	$9.69	181,494
2018-10-05	$12.23	$12.35	$12.23	$12.33	$9.52	160,241
2018-10-04	$12.31	$12.38	$12.22	$12.25	$9.46	227,229
2018-10-03	$12.36	$12.43	$12.30	$12.34	$9.53	196,513
2018-10-02	$12.42	$12.49	$12.33	$12.36	$9.55	347,807
2018-10-01	$12.65	$12.67	$12.38	$12.41	$9.59	126,417
2018-09-28	$12.42	$12.62	$12.41	$12.62	$9.75	164,215
2018-09-27	$12.32	$12.45	$12.32	$12.41	$9.59	179,401
2018-09-26	$12.39	$12.48	$12.30	$12.30	$9.50	235,492
2018-09-25	$12.32	$12.45	$12.30	$12.39	$9.57	276,461
2018-09-24	$12.42	$12.42	$12.19	$12.32	$9.52	297,293
2018-09-21	$12.24	$12.46	$12.18	$12.43	$9.60	669,974
2018-09-20	$12.11	$12.28	$12.00	$12.27	$9.48	162,732
2018-09-19	$12.28	$12.30	$12.06	$12.09	$9.34	327,562
2018-09-18	$12.45	$12.48	$12.27	$12.27	$9.48	152,960
2018-09-17	$12.50	$12.54	$12.36	$12.47	$9.63	233,822
2018-09-14	$12.63	$12.65	$12.46	$12.50	$9.65	175,102
2018-09-13	$12.57	$12.74	$12.55	$12.64	$9.76	221,895
2018-09-12	$12.60	$12.67	$12.57	$12.58	$9.72	284,138
2018-09-11	$12.57	$12.66	$12.50	$12.59	$9.72	219,108
2018-09-10	$12.61	$12.70	$12.53	$12.58	$9.72	261,285
2018-09-07	$12.70	$12.71	$12.56	$12.58	$9.72	204,268
2018-09-06	$12.82	$12.86	$12.73	$12.73	$9.83	170,084
2018-09-05	$12.74	$12.84	$12.65	$12.80	$9.89	236,226
2018-09-04	$12.91	$12.93	$12.71	$12.74	$9.84	313,165
2018-08-31	$12.95	$13.01	$12.87	$12.91	$9.97	297,254
2018-08-30	$13.01	$13.06	$12.90	$12.94	$9.99	1,250,535
2018-08-29	$13.00	$13.06	$12.97	$12.99	$10.03	396,784
2018-08-28	$12.94	$13.00	$12.88	$12.99	$10.03	381,851
2018-08-27	$13.00	$13.00	$12.84	$12.92	$9.98	212,607
2018-08-24	$12.96	$13.00	$12.91	$12.97	$10.02	160,360
2018-08-23	$12.90	$12.99	$12.90	$12.97	$10.02	170,033
2018-08-22	$13.00	$13.00	$12.95	$12.97	$10.02	423,619
2018-08-21	$12.93	$13.00	$12.88	$12.96	$10.01	327,516
2018-08-20	$12.99	$12.99	$12.85	$12.92	$9.98	295,877
2018-08-17	$12.95	$13.02	$12.70	$12.92	$9.98	2,644,187
2018-08-16	$12.84	$13.02	$12.79	$12.97	$10.02	355,975
2018-08-15	$12.79	$12.87	$12.78	$12.84	$9.92	214,242
2018-08-14	$12.85	$12.92	$12.79	$12.80	$9.89	303,537
2018-08-13	$12.80	$12.83	$12.76	$12.80	$9.89	206,975
2018-08-10	$12.80	$12.84	$12.75	$12.77	$9.86	162,966
2018-08-09	$12.81	$12.85	$12.77	$12.82	$9.90	350,531
2018-08-08	$12.82	$12.88	$12.73	$12.82	$9.90	181,390
2018-08-07	$12.83	$12.83	$12.72	$12.79	$9.88	289,076
2018-08-06	$12.80	$12.92	$12.71	$12.79	$9.88	152,236
2018-08-03	$12.90	$12.90	$12.59	$12.75	$9.85	158,092
2018-08-02	$12.90	$13.08	$12.52	$12.65	$9.77	186,297
2018-08-01	$12.69	$12.87	$12.61	$12.79	$9.88	116,077
2018-07-31	$12.64	$12.86	$12.61	$12.75	$9.85	180,351
2018-07-30	$12.53	$12.71	$12.51	$12.61	$9.74	260,638
2018-07-27	$12.88	$12.88	$12.53	$12.54	$9.69	224,288
2018-07-26	$12.80	$12.89	$12.77	$12.86	$9.93	200,909
2018-07-25	$12.79	$12.88	$12.72	$12.76	$9.86	267,336
2018-07-24	$12.81	$12.81	$12.66	$12.78	$9.87	212,507
2018-07-23	$12.72	$12.79	$12.60	$12.77	$9.86	197,896
2018-07-20	$12.88	$12.88	$12.71	$12.75	$9.85	145,393
2018-07-19	$12.74	$12.93	$12.66	$12.88	$9.95	145,288
2018-07-18	$12.72	$12.75	$12.57	$12.71	$9.82	175,050
2018-07-17	$12.92	$12.96	$12.70	$12.76	$9.86	342,308
2018-07-16	$12.91	$12.94	$12.82	$12.90	$9.96	137,375
2018-07-13	$12.93	$12.98	$12.88	$12.91	$9.97	123,474
2018-07-12	$12.96	$12.96	$12.82	$12.92	$9.98	135,187
2018-07-11	$12.89	$12.97	$12.80	$12.90	$9.96	213,267
2018-07-10	$13.04	$13.04	$12.84	$12.92	$9.98	319,740
2018-07-09	$13.08	$13.15	$12.99	$13.13	$9.96	364,631
2018-07-06	$13.17	$13.20	$13.02	$13.08	$9.92	204,368
2018-07-05	$12.92	$13.13	$12.88	$13.10	$9.94	544,539
2018-07-03	$12.80	$12.99	$12.74	$12.87	$9.76	197,973
2018-07-02	$12.81	$12.95	$12.61	$12.81	$9.72	169,409
2018-06-29	$12.84	$12.94	$12.62	$12.83	$9.73	242,885
2018-06-28	$12.85	$12.97	$12.77	$12.86	$9.76	200,966
2018-06-27	$12.95	$12.95	$12.79	$12.84	$9.74	264,681
2018-06-26	$12.77	$12.85	$12.72	$12.80	$9.71	307,263
2018-06-25	$12.70	$12.88	$12.62	$12.82	$9.73	241,888
2018-06-22	$12.60	$12.78	$12.52	$12.74	$9.66	741,864
2018-06-21	$12.50	$12.60	$12.41	$12.59	$9.55	217,689
2018-06-20	$12.39	$12.53	$12.36	$12.48	$9.47	230,513
2018-06-19	$12.35	$12.44	$12.27	$12.40	$9.41	230,036
2018-06-18	$12.22	$12.38	$12.19	$12.36	$9.38	209,203
2018-06-15	$12.25	$12.39	$12.21	$12.22	$9.27	223,238
2018-06-14	$12.21	$12.30	$12.14	$12.26	$9.30	136,850
2018-06-13	$12.42	$12.48	$12.09	$12.15	$9.22	202,074
2018-06-12	$12.38	$12.49	$12.28	$12.49	$9.47	300,777
2018-06-11	$12.37	$12.45	$12.26	$12.37	$9.38	240,034
2018-06-08	$12.44	$12.52	$12.34	$12.40	$9.41	141,027
2018-06-07	$12.44	$12.50	$12.35	$12.43	$9.43	213,534
2018-06-06	$12.33	$12.46	$12.26	$12.44	$9.44	298,565
2018-06-05	$12.29	$12.36	$12.25	$12.33	$9.35	255,228
2018-06-04	$12.23	$12.32	$12.19	$12.27	$9.31	168,688
2018-06-01	$12.40	$12.43	$12.20	$12.21	$9.26	257,128
2018-05-31	$12.33	$12.49	$12.31	$12.40	$9.41	391,260
2018-05-30	$11.93	$12.38	$11.90	$12.33	$9.35	493,650
2018-05-29	$11.83	$12.11	$11.79	$11.91	$9.03	546,304
2018-05-25	$11.86	$11.92	$11.83	$11.86	$9.00	161,750
2018-05-24	$11.88	$11.89	$11.79	$11.86	$9.00	135,133
2018-05-23	$11.68	$11.92	$11.66	$11.86	$9.00	241,930
2018-05-22	$11.59	$11.66	$11.50	$11.66	$8.85	271,056
2018-05-21	$11.47	$11.67	$11.41	$11.59	$8.79	136,094
2018-05-18	$11.54	$11.56	$11.37	$11.44	$8.68	227,050
2018-05-17	$11.68	$11.70	$11.49	$11.50	$8.72	192,337
2018-05-16	$11.64	$11.75	$11.64	$11.66	$8.85	211,631
2018-05-15	$11.60	$11.66	$11.53	$11.65	$8.84	314,162
2018-05-14	$11.81	$11.81	$11.61	$11.65	$8.84	215,859
2018-05-11	$11.86	$11.88	$11.77	$11.79	$8.94	214,569
2018-05-10	$11.84	$11.91	$11.80	$11.84	$8.98	169,565
2018-05-09	$11.80	$11.86	$11.73	$11.81	$8.96	204,729
2018-05-08	$11.60	$11.85	$11.58	$11.81	$8.96	379,487
2018-05-07	$11.44	$11.61	$11.44	$11.59	$8.79	196,743
2018-05-04	$11.39	$11.66	$11.27	$11.43	$8.67	209,852
2018-05-03	$11.49	$11.55	$11.42	$11.46	$8.69	124,033
2018-05-02	$11.32	$11.57	$11.24	$11.53	$8.75	182,671
2018-05-01	$11.37	$11.42	$11.24	$11.33	$8.59	291,144
2018-04-30	$11.36	$11.51	$11.34	$11.38	$8.63	172,090
2018-04-27	$11.28	$11.54	$11.28	$11.43	$8.67	146,275
2018-04-26	$11.23	$11.36	$11.15	$11.27	$8.55	237,626
2018-04-25	$11.21	$11.31	$11.14	$11.22	$8.51	146,994
2018-04-24	$11.23	$11.27	$11.16	$11.23	$8.52	163,050
2018-04-23	$11.26	$11.36	$11.17	$11.22	$8.51	158,664
2018-04-20	$11.34	$11.39	$11.20	$11.22	$8.51	165,677
2018-04-19	$11.54	$11.54	$11.27	$11.34	$8.60	162,653
2018-04-18	$11.69	$11.72	$11.49	$11.54	$8.75	337,582
2018-04-17	$11.60	$11.70	$11.46	$11.69	$8.87	268,145
2018-04-16	$11.46	$11.59	$11.41	$11.56	$8.77	147,337
2018-04-13	$11.37	$11.45	$11.31	$11.42	$8.66	109,959
2018-04-12	$11.57	$11.57	$11.33	$11.36	$8.62	156,677
2018-04-11	$11.45	$11.64	$11.41	$11.57	$8.78	176,064
2018-04-10	$11.69	$11.69	$11.44	$11.49	$8.72	291,417
2018-04-09	$11.91	$11.98	$11.81	$11.90	$8.85	256,680
2018-04-06	$11.91	$12.04	$11.81	$11.87	$8.82	240,879
2018-04-05	$11.95	$11.95	$11.85	$11.91	$8.85	240,155
2018-04-04	$11.71	$12.02	$11.70	$11.96	$8.89	301,186
2018-04-03	$11.59	$11.85	$11.45	$11.76	$8.74	305,078
2018-04-02	$11.57	$11.70	$11.50	$11.59	$8.62	277,506
2018-03-29	$11.76	$11.77	$11.56	$11.56	$8.59	283,399
2018-03-28	$11.41	$11.72	$11.40	$11.70	$8.70	308,063
2018-03-27	$11.35	$11.53	$11.23	$11.38	$8.46	274,190
2018-03-26	$11.32	$11.38	$11.11	$11.33	$8.42	249,101
2018-03-23	$11.45	$11.51	$11.20	$11.20	$8.33	353,693
2018-03-22	$11.39	$11.62	$11.39	$11.41	$8.48	251,421
2018-03-21	$11.49	$11.59	$11.37	$11.40	$8.47	236,115
2018-03-20	$11.55	$11.64	$11.45	$11.53	$8.57	227,127
2018-03-19	$11.62	$11.62	$11.42	$11.52	$8.56	272,879
2018-03-16	$11.53	$11.72	$11.47	$11.68	$8.68	665,737
2018-03-15	$11.58	$11.64	$11.47	$11.52	$8.56	173,769
2018-03-14	$11.58	$11.68	$11.53	$11.59	$8.62	309,537
2018-03-13	$11.45	$11.69	$11.44	$11.59	$8.62	310,649
2018-03-12	$11.21	$11.44	$11.21	$11.40	$8.47	260,936
2018-03-09	$11.40	$11.49	$10.96	$11.23	$8.35	291,170
2018-03-08	$11.05	$11.10	$10.94	$11.02	$8.19	186,882
2018-03-07	$10.86	$11.12	$10.86	$11.05	$8.21	294,103
2018-03-06	$10.75	$10.97	$10.62	$10.92	$8.12	320,634
2018-03-05	$10.69	$10.87	$10.64	$10.75	$7.99	371,432
2018-03-02	$10.50	$10.98	$10.48	$10.72	$7.97	479,311
2018-03-01	$10.06	$10.71	$10.03	$10.52	$7.82	556,239
2018-02-28	$10.23	$10.35	$10.03	$10.04	$7.46	365,146
2018-02-27	$10.41	$10.50	$10.13	$10.17	$7.56	364,898
2018-02-26	$10.60	$10.60	$10.33	$10.40	$7.73	197,851
2018-02-23	$10.47	$10.58	$10.47	$10.57	$7.86	442,138
2018-02-22	$10.45	$10.56	$10.40	$10.46	$7.78	217,894
2018-02-21	$10.60	$10.70	$10.42	$10.42	$7.75	252,187
2018-02-20	$10.65	$10.82	$10.56	$10.59	$7.87	300,768
2018-02-16	$10.57	$10.76	$10.51	$10.67	$7.93	164,903
2018-02-15	$10.52	$10.64	$10.42	$10.59	$7.87	158,847
2018-02-14	$10.47	$10.53	$10.33	$10.44	$7.76	248,228
2018-02-13	$10.39	$10.61	$10.33	$10.55	$7.84	281,100
2018-02-12	$10.47	$10.47	$10.15	$10.38	$7.72	644,108
2018-02-09	$10.53	$10.65	$10.30	$10.45	$7.77	394,417
2018-02-08	$10.78	$10.88	$10.47	$10.47	$7.78	198,364
2018-02-07	$10.78	$10.97	$10.75	$10.80	$8.03	216,870
2018-02-06	$10.79	$10.95	$10.64	$10.79	$8.02	367,677
2018-02-05	$11.29	$11.42	$10.94	$10.96	$8.15	320,483
2018-02-02	$11.50	$11.51	$11.29	$11.32	$8.42	252,473
2018-02-01	$11.66	$11.73	$11.50	$11.51	$8.56	288,173
2018-01-31	$11.67	$11.76	$11.65	$11.68	$8.68	249,511
2018-01-30	$11.70	$11.72	$11.62	$11.66	$8.67	243,720
2018-01-29	$11.84	$11.88	$11.59	$11.72	$8.71	251,206
2018-01-26	$12.03	$12.03	$11.80	$11.86	$8.82	184,643
2018-01-25	$12.01	$12.04	$11.94	$12.00	$8.92	193,452
2018-01-24	$12.08	$12.08	$11.94	$11.97	$8.90	139,194
2018-01-23	$11.98	$12.11	$11.88	$12.07	$8.97	135,470
2018-01-22	$11.87	$11.97	$11.85	$11.97	$8.90	155,660
2018-01-19	$11.94	$12.03	$11.83	$11.85	$8.81	281,892
2018-01-18	$12.05	$12.09	$11.83	$11.95	$8.88	329,843
2018-01-17	$12.10	$12.10	$11.93	$12.06	$8.97	287,854
2018-01-16	$12.05	$12.21	$12.02	$12.07	$8.97	274,761
2018-01-12	$12.26	$12.26	$11.97	$11.99	$8.91	341,008
2018-01-11	$12.34	$12.41	$12.27	$12.27	$9.12	413,255
2018-01-10	$12.45	$12.45	$12.15	$12.40	$9.22	625,363
2018-01-09	$12.87	$12.91	$12.78	$12.86	$9.38	304,192
2018-01-08	$12.85	$12.94	$12.73	$12.89	$9.40	231,662
2018-01-05	$12.87	$12.90	$12.71	$12.89	$9.40	173,269
2018-01-04	$12.95	$12.98	$12.78	$12.79	$9.33	379,496
2018-01-03	$13.00	$13.06	$12.85	$12.89	$9.40	311,654
2018-01-02	$13.00	$13.05	$12.92	$12.96	$9.46	277,192
2017-12-29	$13.12	$13.12	$13.01	$13.01	$9.49	557,613
2017-12-28	$12.96	$13.15	$12.91	$13.05	$9.52	276,289
2017-12-27	$13.02	$13.07	$12.87	$12.98	$9.47	404,516
2017-12-26	$12.88	$13.07	$12.85	$13.03	$9.51	345,725
2017-12-22	$12.83	$12.92	$12.80	$12.87	$9.39	291,129
2017-12-21	$12.87	$12.91	$12.77	$12.89	$9.40	341,944
2017-12-20	$12.85	$12.96	$12.80	$12.82	$9.35	390,669
2017-12-19	$12.68	$12.86	$12.63	$12.82	$9.35	2,738,699
2017-12-18	$13.17	$13.37	$13.10	$13.15	$9.59	178,549
2017-12-15	$12.88	$13.11	$12.88	$13.11	$9.56	421,260
2017-12-14	$12.91	$12.98	$12.72	$12.87	$9.39	204,890
2017-12-13	$12.84	$13.00	$12.84	$12.92	$9.43	158,362
2017-12-12	$12.91	$12.93	$12.76	$12.86	$9.38	309,276
2017-12-11	$12.98	$13.02	$12.86	$12.89	$9.40	106,285
2017-12-08	$12.95	$13.01	$12.84	$12.98	$9.47	94,218
2017-12-07	$12.97	$13.06	$12.82	$12.90	$9.41	241,602
2017-12-06	$13.02	$13.04	$12.88	$12.93	$9.43	143,562
2017-12-05	$12.98	$13.01	$12.88	$12.99	$9.48	160,643
2017-12-04	$13.13	$13.18	$12.95	$12.95	$9.45	121,748
2017-12-01	$13.29	$13.29	$12.86	$13.05	$9.52	128,368
2017-11-30	$13.38	$13.41	$13.23	$13.24	$9.66	275,387
2017-11-29	$13.34	$13.43	$13.29	$13.34	$9.73	131,780
2017-11-28	$13.31	$13.33	$13.27	$13.32	$9.72	143,844
2017-11-27	$13.15	$13.39	$13.15	$13.24	$9.66	178,736
2017-11-24	$13.00	$13.14	$12.99	$13.08	$9.54	60,375
2017-11-22	$13.03	$13.12	$12.98	$12.99	$9.48	132,412
2017-11-21	$13.00	$13.09	$12.94	$13.01	$9.49	216,704
2017-11-20	$12.85	$13.02	$12.83	$12.91	$9.42	271,382
2017-11-17	$12.75	$12.86	$12.75	$12.79	$9.33	221,515
2017-11-16	$12.80	$12.96	$12.74	$12.81	$9.35	161,355
2017-11-15	$12.98	$12.98	$12.80	$12.80	$9.34	152,329
2017-11-14	$12.91	$13.04	$12.85	$12.97	$9.46	89,969
2017-11-13	$12.87	$12.90	$12.83	$12.88	$9.40	68,158
2017-11-10	$12.88	$13.02	$12.86	$12.87	$9.39	77,929
2017-11-09	$12.75	$12.90	$12.69	$12.89	$9.40	93,855
2017-11-08	$12.88	$12.97	$12.70	$12.86	$9.38	100,790
2017-11-07	$12.68	$12.84	$12.64	$12.80	$9.34	189,513
2017-11-06	$12.95	$12.95	$12.41	$12.78	$9.32	191,572
2017-11-03	$13.12	$13.25	$12.58	$13.06	$9.53	159,110
2017-11-02	$13.05	$13.18	$13.02	$13.10	$9.56	112,427
2017-11-01	$13.08	$13.20	$12.96	$13.03	$9.51	72,971
2017-10-31	$12.88	$13.06	$12.82	$13.04	$9.51	108,252
2017-10-30	$13.11	$13.11	$12.82	$12.92	$9.43	97,754
2017-10-27	$13.01	$13.22	$12.97	$13.10	$9.56	106,740
2017-10-26	$13.11	$13.11	$12.95	$12.99	$9.48	115,766
2017-10-25	$13.32	$13.32	$12.97	$13.03	$9.51	129,396
2017-10-24	$13.34	$13.40	$13.28	$13.29	$9.70	94,402
2017-10-23	$13.43	$13.43	$13.26	$13.35	$9.74	101,933
2017-10-20	$13.37	$13.47	$13.34	$13.39	$9.77	83,244
2017-10-19	$13.38	$13.45	$13.33	$13.40	$9.78	111,863
2017-10-18	$13.29	$13.42	$13.22	$13.40	$9.78	292,428
2017-10-17	$13.31	$13.35	$13.22	$13.27	$9.68	142,172
2017-10-16	$13.36	$13.38	$13.23	$13.29	$9.70	189,637
2017-10-13	$13.41	$13.47	$13.29	$13.34	$9.73	200,425
2017-10-12	$13.41	$13.44	$13.33	$13.34	$9.73	203,495
2017-10-11	$13.41	$13.52	$13.33	$13.34	$9.73	180,890
2017-10-10	$13.48	$13.50	$13.29	$13.35	$9.74	371,997
2017-10-09	$13.71	$13.77	$13.57	$13.61	$9.76	236,039
2017-10-06	$13.77	$13.85	$13.66	$13.70	$9.82	93,176
2017-10-05	$13.78	$13.93	$13.77	$13.80	$9.89	182,322
2017-10-04	$13.80	$13.90	$13.76	$13.78	$9.88	91,190
2017-10-03	$13.76	$13.82	$13.72	$13.77	$9.87	115,519
2017-10-02	$13.76	$13.83	$13.66	$13.76	$9.87	124,069
2017-09-29	$13.75	$13.81	$13.69	$13.77	$9.87	215,381
2017-09-28	$13.55	$13.77	$13.44	$13.75	$9.86	210,651
2017-09-27	$13.46	$13.59	$13.31	$13.56	$9.72	197,524
2017-09-26	$13.20	$13.48	$13.16	$13.44	$9.64	149,729
2017-09-25	$13.03	$13.20	$12.99	$13.17	$9.44	106,304
2017-09-22	$12.97	$13.05	$12.95	$12.99	$9.31	73,684
2017-09-21	$12.84	$12.99	$12.84	$12.94	$9.28	81,366
2017-09-20	$13.02	$13.08	$12.84	$12.93	$9.27	202,072
2017-09-19	$13.02	$13.02	$12.92	$13.00	$9.32	75,576
2017-09-18	$12.99	$13.06	$12.95	$12.99	$9.31	120,933
2017-09-15	$12.96	$12.99	$12.87	$12.96	$9.29	242,605
2017-09-14	$12.88	$12.95	$12.77	$12.95	$9.28	105,563
2017-09-13	$12.87	$12.98	$12.84	$12.89	$9.24	80,250
2017-09-12	$12.96	$12.98	$12.83	$12.86	$9.22	91,166
2017-09-11	$12.84	$12.99	$12.84	$12.93	$9.27	139,815
2017-09-08	$12.81	$12.93	$12.81	$12.84	$9.21	74,070
2017-09-07	$12.84	$12.96	$12.76	$12.80	$9.18	80,978
2017-09-06	$12.82	$12.92	$12.77	$12.82	$9.19	101,828
2017-09-05	$12.85	$12.93	$12.77	$12.77	$9.16	146,636
2017-09-01	$12.84	$12.90	$12.80	$12.85	$9.21	154,726
2017-08-31	$12.79	$12.85	$12.75	$12.79	$9.17	231,212
2017-08-30	$12.59	$12.75	$12.56	$12.70	$9.11	364,427
2017-08-29	$12.54	$12.69	$12.49	$12.56	$9.00	115,778
2017-08-28	$12.49	$12.60	$12.49	$12.51	$8.97	119,395
2017-08-25	$12.55	$12.55	$12.43	$12.49	$8.95	57,377
2017-08-24	$12.52	$12.58	$12.44	$12.46	$8.93	81,786
2017-08-23	$12.40	$12.50	$12.30	$12.46	$8.93	57,242
2017-08-22	$12.57	$12.57	$12.42	$12.44	$8.92	51,699
2017-08-21	$12.47	$12.55	$12.38	$12.54	$8.99	99,545
2017-08-18	$12.38	$12.50	$12.28	$12.48	$8.95	138,281
2017-08-17	$12.54	$12.62	$12.42	$12.44	$8.92	111,696
2017-08-16	$12.59	$12.63	$12.49	$12.55	$9.00	50,467
2017-08-15	$12.60	$12.65	$12.50	$12.56	$9.00	68,419
2017-08-14	$12.44	$12.78	$12.44	$12.65	$9.07	124,023
2017-08-11	$12.47	$12.59	$12.31	$12.45	$8.93	198,173
2017-08-10	$12.46	$12.54	$12.41	$12.44	$8.92	82,273
2017-08-09	$12.60	$12.61	$12.47	$12.48	$8.95	99,857
2017-08-08	$12.56	$12.75	$12.50	$12.60	$9.03	104,534
2017-08-07	$12.49	$12.60	$12.40	$12.60	$9.03	111,635
2017-08-04	$12.59	$12.75	$12.54	$12.54	$8.99	96,437
2017-08-03	$12.43	$12.65	$12.30	$12.53	$8.98	193,100
2017-08-02	$12.66	$12.66	$12.53	$12.56	$9.00	94,610
2017-08-01	$12.74	$12.78	$12.58	$12.66	$9.08	66,346
2017-07-31	$12.77	$12.77	$12.65	$12.71	$9.11	93,686
2017-07-28	$12.65	$12.79	$12.65	$12.76	$9.15	148,757
2017-07-27	$12.65	$12.79	$12.53	$12.70	$9.11	93,147
2017-07-26	$12.52	$12.68	$12.52	$12.66	$9.08	89,177
2017-07-25	$12.64	$12.68	$12.52	$12.52	$8.98	169,377
2017-07-24	$12.62	$12.63	$12.50	$12.58	$9.02	67,837
2017-07-21	$12.68	$12.70	$12.56	$12.63	$9.06	93,583
2017-07-20	$12.60	$12.68	$12.58	$12.60	$9.03	67,694
2017-07-19	$12.60	$12.69	$12.58	$12.61	$9.04	109,746
2017-07-18	$12.58	$12.69	$12.53	$12.61	$9.04	87,929
2017-07-17	$12.44	$12.62	$12.40	$12.59	$9.03	73,886
2017-07-14	$12.35	$12.51	$12.31	$12.41	$8.90	67,957
2017-07-13	$12.41	$12.42	$12.24	$12.32	$8.83	72,989
2017-07-12	$12.40	$12.64	$12.31	$12.36	$8.86	133,998
2017-07-11	$12.45	$12.45	$12.17	$12.34	$8.85	173,019
2017-07-10	$12.44	$12.47	$12.35	$12.40	$8.89	184,782
2017-07-07	$12.42	$12.48	$12.27	$12.45	$8.93	161,183
2017-07-06	$12.80	$12.83	$12.58	$12.64	$8.89	185,081
2017-07-05	$12.91	$12.91	$12.75	$12.83	$9.03	109,277
2017-07-03	$12.73	$12.92	$12.67	$12.90	$9.08	98,389
2017-06-30	$12.74	$12.76	$12.62	$12.70	$8.94	70,279
2017-06-29	$12.75	$12.75	$12.61	$12.72	$8.95	149,044
2017-06-28	$12.70	$12.77	$12.57	$12.76	$8.98	163,656
2017-06-27	$12.70	$12.77	$12.68	$12.71	$8.94	101,347
2017-06-26	$12.70	$12.80	$12.61	$12.74	$8.96	260,783
2017-06-23	$12.63	$12.76	$12.63	$12.72	$8.95	649,363
2017-06-22	$12.67	$12.77	$12.63	$12.65	$8.90	98,882
2017-06-21	$12.58	$12.69	$12.58	$12.65	$8.90	71,138
2017-06-20	$12.60	$12.69	$12.49	$12.61	$8.87	97,869
2017-06-19	$12.77	$12.78	$12.60	$12.63	$8.89	149,503
2017-06-16	$12.63	$12.77	$12.60	$12.77	$8.99	146,644
2017-06-15	$12.70	$12.79	$12.70	$12.72	$8.95	59,917
2017-06-14	$12.80	$12.81	$12.71	$12.77	$8.99	100,443
2017-06-13	$12.72	$12.81	$12.55	$12.78	$8.99	165,287
2017-06-12	$12.55	$12.78	$12.51	$12.76	$8.98	142,079
2017-06-09	$12.49	$12.70	$12.49	$12.57	$8.85	144,254
2017-06-08	$12.55	$12.66	$12.45	$12.54	$8.82	62,385
2017-06-07	$12.50	$12.57	$12.40	$12.55	$8.83	56,562
2017-06-06	$12.72	$12.72	$12.46	$12.54	$8.82	83,950
2017-06-05	$12.72	$12.79	$12.66	$12.73	$8.96	76,152
2017-06-02	$12.57	$12.76	$12.50	$12.72	$8.95	130,579
2017-06-01	$12.32	$12.59	$12.22	$12.56	$8.84	97,947
2017-05-31	$12.31	$12.40	$12.19	$12.29	$8.65	91,922
2017-05-30	$12.42	$12.50	$12.25	$12.26	$8.63	154,752
2017-05-26	$12.47	$12.48	$12.33	$12.45	$8.76	103,043
2017-05-25	$12.21	$12.51	$12.20	$12.45	$8.76	90,312
2017-05-24	$12.16	$12.25	$12.16	$12.19	$8.58	67,147
2017-05-23	$12.19	$12.23	$12.14	$12.18	$8.57	62,453
2017-05-22	$12.14	$12.21	$12.06	$12.18	$8.57	107,822
2017-05-19	$12.10	$12.17	$12.02	$12.10	$8.51	99,651
2017-05-18	$12.11	$12.17	$12.01	$12.10	$8.51	82,443
2017-05-17	$12.15	$12.24	$12.09	$12.09	$8.51	117,228
2017-05-16	$12.21	$12.24	$12.10	$12.18	$8.57	150,280
2017-05-15	$12.18	$12.30	$12.12	$12.23	$8.61	98,187
2017-05-12	$12.14	$12.21	$12.06	$12.15	$8.55	114,939
2017-05-11	$12.25	$12.26	$12.03	$12.12	$8.53	108,986
2017-05-10	$12.09	$12.44	$12.08	$12.27	$8.63	144,092
2017-05-09	$12.42	$12.42	$12.03	$12.09	$8.51	156,675
2017-05-08	$12.33	$12.48	$12.26	$12.42	$8.74	95,399
2017-05-05	$12.21	$12.45	$12.21	$12.36	$8.70	112,179
2017-05-04	$12.17	$12.27	$11.98	$12.20	$8.58	138,836
2017-05-03	$12.50	$12.54	$12.16	$12.18	$8.57	168,151
2017-05-02	$12.62	$12.70	$12.52	$12.57	$8.85	59,286
2017-05-01	$12.55	$12.65	$12.50	$12.61	$8.87	96,756
2017-04-28	$12.66	$12.67	$12.52	$12.55	$8.83	117,290
2017-04-27	$12.65	$12.77	$12.64	$12.65	$8.90	131,649
2017-04-26	$12.60	$12.77	$12.58	$12.64	$8.89	521,461
2017-04-25	$12.48	$12.60	$12.48	$12.53	$8.82	114,306
2017-04-24	$12.51	$12.60	$12.28	$12.46	$8.77	108,780
2017-04-21	$12.46	$12.52	$12.40	$12.46	$8.77	90,753
2017-04-20	$12.44	$12.56	$12.37	$12.49	$8.79	163,913
2017-04-19	$12.50	$12.59	$12.31	$12.45	$8.76	276,797
2017-04-18	$12.31	$12.63	$12.31	$12.51	$8.80	248,830
2017-04-17	$12.42	$12.43	$12.28	$12.34	$8.68	160,812
2017-04-13	$12.40	$12.45	$12.27	$12.33	$8.68	109,171
2017-04-12	$12.41	$12.46	$12.31	$12.42	$8.74	104,168
2017-04-11	$12.29	$12.47	$12.29	$12.43	$8.75	81,141
2017-04-10	$12.34	$12.40	$12.24	$12.28	$8.64	157,486
2017-04-07	$12.14	$12.46	$12.07	$12.37	$8.70	223,724
2017-04-06	$12.27	$12.47	$12.18	$12.38	$8.55	226,644
2017-04-05	$12.14	$12.27	$12.12	$12.18	$8.41	172,838
2017-04-04	$12.14	$12.24	$12.12	$12.19	$8.42	114,485
2017-04-03	$12.16	$12.20	$12.10	$12.14	$8.38	90,106
2017-03-31	$12.05	$12.19	$12.02	$12.15	$8.39	222,733
2017-03-30	$12.00	$12.07	$11.98	$12.05	$8.32	120,880
2017-03-29	$11.95	$12.02	$11.93	$11.99	$8.28	149,271
2017-03-28	$11.90	$11.92	$11.78	$11.92	$8.23	94,642
2017-03-27	$11.88	$11.95	$11.79	$11.91	$8.22	120,435
2017-03-24	$11.92	$12.05	$11.92	$11.94	$8.25	145,807
2017-03-23	$11.88	$12.09	$11.71	$11.92	$8.23	90,556
2017-03-22	$11.90	$11.99	$11.58	$11.82	$8.16	190,616
2017-03-21	$11.96	$12.01	$11.83	$11.83	$8.17	222,439
2017-03-20	$12.06	$12.10	$11.90	$11.97	$8.27	159,069
2017-03-17	$11.99	$12.07	$11.93	$11.99	$8.28	224,443
2017-03-16	$11.89	$12.05	$11.82	$12.01	$8.29	142,580
2017-03-15	$11.51	$12.01	$11.47	$11.89	$8.21	211,161
2017-03-14	$11.72	$11.72	$11.43	$11.51	$7.95	185,969
2017-03-13	$11.83	$11.90	$11.53	$11.65	$8.04	225,693
2017-03-10	$12.08	$12.11	$11.80	$11.90	$8.22	151,719
2017-03-09	$12.20	$12.25	$11.97	$12.00	$8.29	158,598
2017-03-08	$12.47	$12.48	$12.20	$12.20	$8.42	151,686
2017-03-07	$12.53	$12.53	$12.45	$12.47	$8.61	143,453
2017-03-06	$12.60	$12.60	$12.50	$12.53	$8.65	116,942
2017-03-03	$12.67	$12.75	$12.51	$12.59	$8.69	171,674
2017-03-02	$12.78	$12.91	$12.52	$12.72	$8.78	233,139
2017-03-01	$13.00	$13.03	$12.89	$12.96	$8.95	208,698
2017-02-28	$13.20	$13.21	$12.99	$13.03	$9.00	131,992
2017-02-27	$13.10	$13.25	$13.09	$13.17	$9.09	99,231
2017-02-24	$13.09	$13.17	$12.99	$13.15	$9.08	90,705
2017-02-23	$13.17	$13.17	$13.00	$13.11	$9.05	78,243
2017-02-22	$13.02	$13.14	$12.94	$13.12	$9.06	74,412
2017-02-21	$12.93	$13.07	$12.90	$13.04	$9.00	90,696
2017-02-17	$13.07	$13.13	$12.92	$13.00	$8.98	101,066
2017-02-16	$12.90	$13.07	$12.85	$13.00	$8.98	125,039
2017-02-15	$12.96	$12.97	$12.77	$12.95	$8.94	105,011
2017-02-14	$13.25	$13.25	$12.95	$12.99	$8.97	116,163
2017-02-13	$13.14	$13.29	$13.00	$13.25	$9.15	152,381
2017-02-10	$13.03	$13.15	$12.97	$13.14	$9.07	141,250
2017-02-09	$12.99	$13.11	$12.92	$13.07	$9.03	130,124
2017-02-08	$13.03	$13.03	$12.86	$12.95	$8.94	154,960
2017-02-07	$13.22	$13.22	$12.90	$12.95	$8.94	164,465
2017-02-06	$13.20	$13.25	$13.00	$13.15	$9.08	208,196
2017-02-03	$13.00	$13.16	$12.99	$13.12	$9.06	329,273
2017-02-02	$12.70	$13.08	$12.68	$12.95	$8.94	524,853
2017-02-01	$12.56	$12.82	$12.45	$12.54	$8.66	127,035
2017-01-31	$12.50	$12.76	$12.38	$12.59	$8.69	527,268
2017-01-30	$12.65	$12.71	$12.40	$12.44	$8.59	175,401
2017-01-27	$12.93	$13.11	$12.66	$12.71	$8.78	241,156
2017-01-26	$12.74	$13.14	$12.74	$12.82	$8.85	314,616
2017-01-25	$12.85	$13.07	$12.66	$12.75	$8.80	324,793
2017-01-24	$12.80	$12.94	$12.75	$12.85	$8.87	140,539
2017-01-23	$12.70	$12.97	$12.67	$12.89	$8.90	215,653
2017-01-20	$12.68	$12.85	$12.62	$12.64	$8.73	338,884
2017-01-19	$12.72	$12.79	$12.60	$12.70	$8.77	107,335
2017-01-18	$12.76	$12.93	$12.61	$12.70	$8.77	205,422
2017-01-17	$12.53	$12.83	$12.44	$12.71	$8.78	340,710
2017-01-13	$12.31	$12.46	$12.30	$12.42	$8.58	160,541
2017-01-12	$12.30	$12.35	$12.20	$12.31	$8.50	224,670
2017-01-11	$12.25	$12.44	$12.24	$12.29	$8.49	395,701
2017-01-10	$12.43	$12.65	$12.40	$12.43	$8.42	1,592,380
2017-01-09	$13.05	$13.05	$12.90	$12.92	$8.75	102,642
2017-01-06	$13.17	$13.19	$13.02	$13.03	$8.83	78,571
2017-01-05	$13.33	$13.34	$13.03	$13.12	$8.89	120,226
2017-01-04	$13.45	$13.55	$13.22	$13.34	$9.04	134,939
2017-01-03	$13.25	$13.37	$13.18	$13.35	$9.05	103,681
2016-12-30	$13.04	$13.25	$13.01	$13.17	$8.92	94,655
2016-12-29	$12.79	$13.13	$12.73	$13.10	$8.88	80,849
2016-12-28	$12.90	$12.90	$12.64	$12.79	$8.67	55,628
2016-12-27	$12.93	$12.97	$12.70	$12.90	$8.74	70,140
2016-12-23	$12.80	$12.93	$12.72	$12.90	$8.74	125,784
2016-12-22	$12.74	$12.79	$12.50	$12.76	$8.65	46,547
2016-12-21	$12.94	$13.00	$12.70	$12.71	$8.61	64,359
2016-12-20	$12.90	$12.99	$12.82	$12.91	$8.75	91,000
2016-12-19	$12.70	$13.00	$12.69	$12.92	$8.75	91,733
2016-12-16	$12.76	$12.88	$12.51	$12.63	$8.56	194,344
2016-12-15	$12.70	$12.87	$12.53	$12.69	$8.60	75,560
2016-12-14	$12.90	$12.90	$12.69	$12.75	$8.64	82,317
2016-12-13	$12.90	$12.92	$12.77	$12.90	$8.74	72,021
2016-12-12	$12.90	$13.00	$12.79	$12.80	$8.67	86,276
2016-12-09	$12.94	$13.01	$12.60	$12.77	$8.65	121,234
2016-12-08	$12.90	$12.92	$12.77	$12.90	$8.74	80,568
2016-12-07	$12.50	$12.93	$12.48	$12.85	$8.71	70,492
2016-12-06	$12.54	$12.55	$12.45	$12.50	$8.47	52,357
2016-12-05	$12.35	$12.53	$12.34	$12.51	$8.48	72,615
2016-12-02	$12.30	$12.60	$12.30	$12.40	$8.40	37,833
2016-12-01	$12.43	$12.52	$12.13	$12.31	$8.34	85,129
2016-11-30	$12.59	$12.61	$12.41	$12.52	$8.48	52,575
2016-11-29	$12.72	$12.77	$12.46	$12.61	$8.54	78,454
2016-11-28	$12.67	$12.78	$12.50	$12.66	$8.58	67,285
2016-11-25	$12.48	$12.78	$12.35	$12.65	$8.57	59,299
2016-11-23	$12.44	$12.50	$12.31	$12.50	$8.47	60,825
2016-11-22	$12.32	$12.67	$12.25	$12.51	$8.48	148,634
2016-11-21	$12.44	$12.48	$12.22	$12.25	$8.30	48,346
2016-11-18	$12.24	$12.39	$12.20	$12.34	$8.36	91,963
2016-11-17	$12.31	$12.33	$12.04	$12.21	$8.27	66,440
2016-11-16	$12.34	$12.44	$12.18	$12.24	$8.29	102,524
2016-11-15	$12.14	$12.40	$12.08	$12.31	$8.34	89,941
2016-11-14	$12.18	$12.24	$12.01	$12.16	$8.24	144,024
2016-11-11	$12.19	$12.50	$12.05	$12.14	$8.23	147,531
2016-11-10	$12.28	$12.28	$12.06	$12.11	$8.21	151,649
2016-11-09	$12.55	$12.65	$12.08	$12.32	$8.35	134,691
2016-11-08	$12.60	$12.70	$12.59	$12.63	$8.56	52,231
2016-11-07	$12.47	$12.62	$12.32	$12.55	$8.50	144,090
2016-11-04	$12.13	$12.29	$12.09	$12.12	$8.21	73,776
2016-11-03	$12.22	$12.24	$12.12	$12.13	$8.22	64,671
2016-11-02	$12.35	$12.39	$12.14	$12.16	$8.24	68,535
2016-11-01	$12.58	$12.59	$12.23	$12.28	$8.32	52,956
2016-10-31	$12.52	$12.68	$12.46	$12.56	$8.51	67,260
2016-10-28	$12.53	$12.69	$12.49	$12.55	$8.50	52,219
2016-10-27	$12.69	$12.70	$12.48	$12.52	$8.48	81,713
2016-10-26	$12.90	$12.90	$12.65	$12.67	$8.59	62,388
2016-10-25	$13.00	$13.05	$12.91	$12.99	$8.80	104,025
2016-10-24	$13.00	$13.11	$12.88	$13.00	$8.81	102,112
2016-10-21	$12.50	$13.00	$12.50	$12.98	$8.80	188,498
2016-10-20	$12.47	$12.58	$12.41	$12.53	$8.49	27,259
2016-10-19	$12.44	$12.50	$12.31	$12.46	$8.44	52,147
2016-10-18	$12.55	$12.55	$12.37	$12.39	$8.40	74,285
2016-10-17	$12.22	$12.52	$12.17	$12.38	$8.39	66,055
2016-10-14	$12.41	$12.48	$12.15	$12.18	$8.25	110,234
2016-10-13	$12.28	$12.44	$12.28	$12.34	$8.36	52,491
2016-10-12	$12.11	$12.35	$12.11	$12.28	$8.32	56,738
2016-10-11	$12.14	$12.18	$12.02	$12.16	$8.24	92,731
2016-10-10	$12.10	$12.19	$12.03	$12.14	$8.23	66,026
2016-10-07	$12.13	$12.23	$11.95	$12.02	$8.14	82,569
2016-10-06	$12.06	$12.11	$11.87	$12.02	$8.14	106,586
2016-10-05	$12.61	$12.63	$12.17	$12.24	$8.13	347,431
2016-10-04	$12.83	$12.84	$12.52	$12.62	$8.39	107,994
2016-10-03	$12.85	$12.85	$12.69	$12.82	$8.52	154,789
2016-09-30	$12.80	$12.87	$12.63	$12.73	$8.46	70,186
2016-09-29	$13.04	$13.04	$12.69	$12.76	$8.48	56,999
2016-09-28	$13.10	$13.16	$12.86	$13.00	$8.64	62,475
2016-09-27	$13.18	$13.21	$13.00	$13.04	$8.67	255,860
2016-09-26	$13.19	$13.23	$13.13	$13.17	$8.75	91,616
2016-09-23	$12.93	$13.17	$12.86	$13.14	$8.73	85,315
2016-09-22	$12.84	$13.04	$12.75	$12.94	$8.60	222,764
2016-09-21	$12.66	$12.83	$12.37	$12.78	$8.49	136,217
2016-09-20	$12.68	$12.71	$12.57	$12.60	$8.37	49,812
2016-09-19	$12.53	$12.61	$12.44	$12.61	$8.38	52,915
2016-09-16	$12.54	$12.69	$12.38	$12.50	$8.31	191,800
2016-09-15	$12.38	$12.55	$12.36	$12.49	$8.30	74,152
2016-09-14	$12.39	$12.47	$12.34	$12.36	$8.21	54,034
2016-09-13	$12.60	$12.66	$12.30	$12.37	$8.22	75,771
2016-09-12	$12.69	$12.75	$12.45	$12.70	$8.44	138,074
2016-09-09	$13.02	$13.05	$12.73	$12.75	$8.47	205,800
2016-09-08	$13.10	$13.23	$13.03	$13.12	$8.72	62,961
2016-09-07	$13.06	$13.25	$13.00	$13.19	$8.77	111,847
2016-09-06	$13.02	$13.11	$12.92	$13.01	$8.65	89,443
2016-09-02	$12.87	$13.23	$12.83	$13.00	$8.64	58,812
2016-09-01	$12.96	$13.05	$12.80	$12.85	$8.54	127,371
2016-08-31	$12.99	$13.05	$12.90	$12.96	$8.61	280,688
2016-08-30	$13.06	$13.10	$12.95	$12.98	$8.63	136,865
2016-08-29	$13.16	$13.25	$13.06	$13.09	$8.70	97,132
2016-08-26	$13.18	$13.28	$13.07	$13.16	$8.75	99,724
2016-08-25	$13.17	$13.27	$13.05	$13.19	$8.77	105,441
2016-08-24	$13.26	$13.26	$13.09	$13.17	$8.75	117,313
2016-08-23	$13.33	$13.46	$13.18	$13.28	$8.83	144,986
2016-08-22	$13.46	$13.46	$13.26	$13.34	$8.87	84,787
2016-08-19	$13.28	$13.44	$13.24	$13.43	$8.93	234,332
2016-08-18	$13.33	$13.40	$13.10	$13.33	$8.86	91,393
2016-08-17	$13.07	$13.32	$13.04	$13.30	$8.84	98,644
2016-08-16	$13.36	$13.48	$13.06	$13.16	$8.75	147,609
2016-08-15	$13.34	$13.46	$13.31	$13.44	$8.93	95,444
2016-08-12	$13.17	$13.40	$13.17	$13.37	$8.89	85,146
2016-08-11	$13.34	$13.34	$13.18	$13.23	$8.79	123,870
2016-08-10	$13.40	$13.47	$13.29	$13.36	$8.88	166,002
2016-08-09	$13.38	$13.54	$13.24	$13.40	$8.91	179,791
2016-08-08	$13.55	$13.55	$13.37	$13.44	$8.93	106,960
2016-08-05	$13.20	$13.62	$13.20	$13.46	$8.95	165,590
2016-08-04	$13.55	$13.55	$12.55	$13.29	$8.83	240,855
2016-08-03	$13.56	$13.63	$13.38	$13.52	$8.99	216,276
2016-08-02	$13.81	$13.81	$13.46	$13.52	$8.99	225,810
2016-08-01	$13.64	$13.83	$13.49	$13.77	$9.15	172,217
2016-07-29	$13.59	$13.93	$13.55	$13.56	$9.01	445,311
2016-07-28	$13.48	$13.64	$13.44	$13.60	$9.04	90,589
2016-07-27	$13.41	$13.57	$13.19	$13.46	$8.95	165,727
2016-07-26	$13.59	$13.74	$13.39	$13.48	$8.96	359,203
2016-07-25	$13.57	$13.65	$13.45	$13.63	$9.06	140,379
2016-07-22	$13.50	$13.60	$13.47	$13.58	$9.03	110,037
2016-07-21	$13.58	$13.58	$13.40	$13.44	$8.93	121,922
2016-07-20	$13.51	$13.66	$13.39	$13.55	$9.01	174,601
2016-07-19	$13.43	$13.60	$13.34	$13.51	$8.98	147,731
2016-07-18	$13.44	$13.47	$13.31	$13.43	$8.93	205,565
2016-07-15	$13.30	$13.41	$13.21	$13.36	$8.88	229,227
2016-07-14	$13.27	$13.32	$13.15	$13.27	$8.82	169,027
2016-07-13	$13.32	$13.36	$13.07	$13.24	$8.80	211,262
2016-07-12	$13.28	$13.37	$13.20	$13.25	$8.81	256,108
2016-07-11	$13.10	$13.28	$13.10	$13.26	$8.81	309,015
2016-07-08	$12.99	$13.15	$12.93	$13.13	$8.73	234,843
2016-07-07	$13.09	$13.09	$12.90	$13.00	$8.64	130,767
2016-07-06	$13.06	$13.19	$12.94	$13.00	$8.64	231,605
2016-07-05	$13.12	$13.20	$12.96	$13.14	$8.73	278,604
2016-07-01	$13.00	$13.23	$13.00	$13.16	$8.59	141,742
2016-06-30	$12.74	$12.99	$12.69	$12.98	$8.47	204,694
2016-06-29	$12.65	$12.81	$12.51	$12.74	$8.32	149,729
2016-06-28	$12.52	$12.79	$12.48	$12.55	$8.19	188,827
2016-06-27	$12.51	$12.60	$12.33	$12.55	$8.19	141,858
2016-06-24	$12.39	$13.00	$12.12	$12.57	$8.21	1,768,041
2016-06-23	$12.37	$12.68	$12.34	$12.61	$8.23	254,350
2016-06-22	$12.30	$12.39	$12.21	$12.37	$8.08	212,452
2016-06-21	$12.22	$12.30	$12.08	$12.22	$7.98	189,502
2016-06-20	$12.00	$12.25	$11.96	$12.25	$8.00	281,691
2016-06-17	$11.85	$11.85	$11.65	$11.81	$7.71	235,297
2016-06-16	$11.84	$11.87	$11.55	$11.81	$7.71	150,005
2016-06-15	$11.67	$11.85	$11.63	$11.81	$7.71	67,157
2016-06-14	$11.64	$11.73	$11.48	$11.60	$7.57	62,862
2016-06-13	$11.73	$11.89	$11.58	$11.67	$7.62	70,411
2016-06-10	$11.81	$11.87	$11.67	$11.73	$7.66	67,230
2016-06-09	$11.61	$11.89	$11.61	$11.84	$7.73	49,349
2016-06-08	$11.51	$11.76	$11.47	$11.73	$7.66	94,441
2016-06-07	$11.64	$11.73	$11.46	$11.50	$7.51	103,162
2016-06-06	$11.83	$11.89	$11.65	$11.66	$7.61	48,486
2016-06-03	$11.68	$11.85	$11.67	$11.80	$7.70	109,185
2016-06-02	$11.73	$11.83	$11.60	$11.65	$7.61	85,238
2016-06-01	$11.81	$12.00	$11.63	$11.75	$7.67	107,518
2016-05-31	$11.74	$11.98	$11.63	$11.77	$7.68	144,081
2016-05-27	$11.66	$11.75	$11.63	$11.74	$7.67	47,037
2016-05-26	$11.43	$11.70	$11.43	$11.69	$7.63	77,623
2016-05-25	$11.48	$11.51	$11.34	$11.46	$7.48	45,009
2016-05-24	$11.29	$11.52	$11.25	$11.52	$7.52	47,096
2016-05-23	$11.53	$11.53	$11.20	$11.23	$7.33	47,445
2016-05-20	$11.25	$11.57	$11.20	$11.55	$7.54	127,010
2016-05-19	$11.29	$11.34	$11.12	$11.24	$7.34	50,893
2016-05-18	$11.47	$11.52	$11.16	$11.35	$7.41	110,066
2016-05-17	$11.74	$11.76	$11.46	$11.55	$7.54	72,628
2016-05-16	$11.53	$11.76	$11.53	$11.73	$7.66	146,005
2016-05-13	$11.55	$11.59	$11.50	$11.59	$7.57	113,216
2016-05-12	$11.64	$11.64	$11.54	$11.57	$7.55	75,094
2016-05-11	$11.60	$11.64	$11.52	$11.59	$7.57	83,186
2016-05-10	$11.61	$11.65	$11.52	$11.59	$7.57	208,246
2016-05-09	$11.44	$11.60	$11.33	$11.58	$7.56	154,087
2016-05-06	$11.42	$11.49	$11.28	$11.46	$7.48	121,789
2016-05-05	$11.26	$11.39	$11.20	$11.33	$7.40	165,431
2016-05-04	$11.08	$11.26	$11.07	$11.23	$7.33	77,749
2016-05-03	$11.22	$11.25	$11.14	$11.21	$7.32	82,055
2016-05-02	$11.22	$11.25	$11.20	$11.22	$7.33	76,579
2016-04-29	$11.22	$11.25	$11.20	$11.23	$7.33	67,660
2016-04-28	$11.21	$11.27	$11.21	$11.23	$7.33	73,787
2016-04-27	$11.19	$11.25	$11.14	$11.20	$7.31	128,197
2016-04-26	$11.10	$11.25	$11.10	$11.22	$7.33	96,065
2016-04-25	$11.07	$11.21	$11.05	$11.18	$7.30	63,498
2016-04-22	$11.10	$11.19	$11.01	$11.13	$7.27	168,343
2016-04-21	$11.29	$11.31	$11.02	$11.04	$7.21	156,116
2016-04-20	$11.22	$11.22	$11.11	$11.21	$7.32	283,887
2016-04-19	$11.23	$11.25	$11.09	$11.19	$7.31	231,573
2016-04-18	$11.20	$11.23	$11.14	$11.18	$7.30	90,238
2016-04-15	$11.25	$11.25	$11.18	$11.19	$7.31	150,101
2016-04-14	$11.21	$11.25	$11.15	$11.19	$7.31	89,006
2016-04-13	$11.20	$11.24	$11.05	$11.21	$7.32	212,005
2016-04-12	$11.26	$11.28	$11.15	$11.21	$7.32	180,382
2016-04-11	$11.24	$11.35	$11.17	$11.21	$7.32	120,703
2016-04-08	$11.32	$11.35	$11.14	$11.14	$7.27	380,373
2016-04-07	$11.21	$11.29	$11.21	$11.27	$7.36	183,709
2016-04-06	$11.22	$11.38	$11.21	$11.23	$7.33	237,791
2016-04-05	$11.26	$11.28	$11.15	$11.25	$7.35	184,102
2016-04-04	$11.29	$11.34	$11.20	$11.24	$7.34	257,157
2016-04-01	$11.16	$11.34	$11.16	$11.20	$7.31	488,925
2016-03-31	$11.43	$11.64	$11.40	$11.40	$7.29	5,589,840
2016-03-30	$12.00	$12.00	$11.26	$11.60	$7.42	755,374
2016-03-29	$12.25	$12.45	$11.89	$12.01	$7.68	189,028
2016-03-28	$12.59	$12.90	$12.58	$12.78	$8.17	53,886
2016-03-24	$12.68	$12.80	$12.61	$12.72	$8.13	40,616
2016-03-23	$12.89	$12.97	$12.65	$12.71	$8.13	36,071
2016-03-22	$12.59	$12.75	$12.50	$12.70	$8.12	28,846
2016-03-21	$12.89	$12.93	$12.57	$12.64	$8.08	65,329
2016-03-18	$12.47	$13.08	$12.38	$13.08	$8.36	325,251
2016-03-17	$12.27	$12.47	$12.16	$12.30	$7.87	43,219
2016-03-16	$12.19	$12.34	$12.05	$12.29	$7.86	27,093
2016-03-15	$11.99	$12.24	$11.88	$12.22	$7.81	39,063
2016-03-14	$11.88	$12.23	$11.88	$12.11	$7.74	26,860
2016-03-11	$11.89	$12.22	$11.78	$12.03	$7.69	36,440
2016-03-10	$11.73	$11.94	$11.71	$11.74	$7.51	41,776
2016-03-09	$11.89	$12.05	$11.83	$11.90	$7.61	29,179
2016-03-08	$12.00	$12.12	$11.80	$11.87	$7.59	52,857
2016-03-07	$12.01	$12.16	$11.91	$12.01	$7.68	37,239
2016-03-04	$12.27	$12.30	$11.93	$12.05	$7.71	58,076
2016-03-03	$12.15	$12.50	$12.15	$12.36	$7.90	27,077
2016-03-02	$12.40	$12.40	$12.00	$12.20	$7.80	40,445
2016-03-01	$12.18	$12.45	$12.08	$12.38	$7.92	31,920
2016-02-29	$12.23	$12.23	$11.95	$12.10	$7.74	30,358
2016-02-26	$11.78	$12.23	$11.78	$12.15	$7.77	52,898
2016-02-25	$11.94	$11.95	$11.88	$11.94	$7.64	11,841
2016-02-24	$11.78	$11.95	$11.41	$11.93	$7.63	17,034
2016-02-23	$11.66	$11.90	$11.56	$11.90	$7.61	22,295
2016-02-22	$11.63	$11.70	$11.60	$11.66	$7.46	17,685
2016-02-19	$11.37	$11.63	$11.37	$11.61	$7.42	10,681
2016-02-18	$11.46	$11.66	$11.45	$11.53	$7.37	6,070
2016-02-17	$11.43	$11.54	$11.29	$11.41	$7.30	9,525
2016-02-16	$11.04	$11.56	$10.96	$11.39	$7.28	32,538
2016-02-12	$10.99	$11.24	$10.93	$11.03	$7.05	16,441
2016-02-11	$11.13	$11.20	$10.76	$10.90	$6.97	16,335
2016-02-10	$11.18	$11.30	$11.13	$11.28	$7.21	19,628
2016-02-09	$11.18	$11.29	$11.14	$11.15	$7.13	22,448
2016-02-08	$11.43	$11.43	$11.18	$11.35	$7.26	46,023
2016-02-05	$11.66	$11.67	$11.42	$11.56	$7.39	11,901
2016-02-04	$11.46	$11.67	$11.26	$11.67	$7.46	24,963
2016-02-03	$11.54	$11.66	$11.40	$11.50	$7.35	43,962
2016-02-02	$11.53	$11.67	$11.41	$11.53	$7.37	20,627
2016-02-01	$11.65	$11.81	$11.53	$11.65	$7.45	15,993
2016-01-29	$11.47	$11.79	$11.39	$11.75	$7.51	73,096
2016-01-28	$11.70	$11.72	$11.45	$11.46	$7.33	22,077
2016-01-27	$11.70	$11.70	$11.53	$11.63	$7.44	5,370
2016-01-26	$11.83	$11.87	$11.67	$11.73	$7.50	18,098
2016-01-25	$11.76	$11.81	$11.38	$11.81	$7.55	16,654
2016-01-22	$11.44	$11.75	$11.27	$11.72	$7.49	11,670
2016-01-21	$11.13	$11.45	$11.13	$11.29	$7.22	43,519
2016-01-20	$11.22	$11.26	$10.65	$11.12	$7.11	34,953
2016-01-19	$11.35	$11.35	$10.96	$11.20	$7.16	28,281
2016-01-15	$11.11	$11.25	$11.03	$11.14	$7.12	26,873
2016-01-14	$11.44	$11.44	$11.15	$11.23	$7.18	28,029
2016-01-13	$11.74	$11.87	$11.20	$11.26	$7.20	27,991
2016-01-12	$11.97	$12.00	$11.76	$11.78	$7.53	17,630
2016-01-11	$12.06	$12.06	$11.90	$11.96	$7.65	22,269
2016-01-08	$12.05	$12.15	$11.90	$11.99	$7.67	30,962
2016-01-07	$12.00	$12.10	$11.97	$12.00	$7.67	39,656
2016-01-06	$12.13	$12.30	$12.13	$12.23	$7.82	18,456
2016-01-05	$12.11	$12.35	$12.04	$12.29	$7.86	39,250
2016-01-04	$12.07	$12.11	$11.66	$12.07	$7.72	48,096
2015-12-31	$12.11	$12.27	$12.09	$12.18	$7.64	44,756
2015-12-30	$12.15	$12.30	$11.97	$12.11	$7.60	31,300
2015-12-29	$12.18	$12.55	$12.07	$12.22	$7.67	27,220
2015-12-28	$12.18	$12.18	$12.00	$12.15	$7.62	12,483
2015-12-24	$12.11	$12.16	$12.11	$12.11	$7.60	4,659
2015-12-23	$11.99	$12.23	$11.88	$12.20	$7.65	46,804
2015-12-22	$11.70	$12.00	$11.59	$11.99	$7.52	18,029
2015-12-21	$11.55	$11.84	$11.55	$11.82	$7.41	14,889
2015-12-18	$11.50	$11.76	$11.26	$11.67	$7.32	115,556
2015-12-17	$11.71	$11.78	$11.42	$11.66	$7.31	37,443
2015-12-16	$11.47	$11.87	$11.46	$11.81	$7.41	22,381
2015-12-15	$11.11	$11.59	$11.11	$11.56	$7.25	29,803
2015-12-14	$11.40	$11.40	$11.09	$11.17	$7.01	26,181
2015-12-11	$11.52	$11.56	$11.46	$11.47	$7.20	11,624
2015-12-10	$11.57	$11.78	$11.49	$11.58	$7.26	22,173
2015-12-09	$11.10	$11.75	$11.10	$11.69	$7.33	25,535
2015-12-08	$11.11	$11.28	$11.11	$11.11	$6.97	12,472
2015-12-07	$11.43	$11.44	$11.16	$11.28	$7.08	24,307
2015-12-04	$11.41	$11.49	$11.40	$11.46	$7.19	8,031
2015-12-03	$11.62	$11.62	$11.35	$11.42	$7.16	17,762
2015-12-02	$11.67	$11.84	$11.60	$11.65	$7.31	15,455
2015-12-01	$11.53	$11.88	$11.43	$11.85	$7.43	18,718
2015-11-30	$11.51	$11.91	$11.50	$11.67	$7.32	25,923
2015-11-27	$11.48	$11.75	$11.48	$11.64	$7.30	4,004
2015-11-25	$11.65	$11.90	$11.13	$11.55	$7.25	163,056
2015-11-24	$11.07	$11.61	$11.07	$11.57	$7.26	68,360
2015-11-23	$11.18	$11.18	$11.05	$11.10	$6.96	91,977
2015-11-20	$11.17	$11.25	$11.06	$11.15	$6.99	37,514
2015-11-19	$11.06	$11.18	$11.06	$11.13	$6.98	39,945
2015-11-18	$11.04	$11.19	$11.03	$11.14	$6.99	41,714
2015-11-17	$11.28	$11.28	$11.00	$11.07	$6.94	21,007
2015-11-16	$10.98	$11.23	$10.98	$11.17	$7.01	17,377
2015-11-13	$10.99	$11.14	$10.68	$11.10	$6.96	46,574
2015-11-12	$11.28	$11.39	$11.00	$11.03	$6.92	68,538
2015-11-11	$11.30	$11.42	$11.13	$11.23	$7.04	42,645
2015-11-10	$11.06	$11.25	$10.61	$11.17	$7.01	51,437
2015-11-09	$11.25	$11.26	$11.00	$11.01	$6.91	20,598
2015-11-06	$11.70	$11.70	$11.25	$11.25	$7.06	24,489
2015-11-05	$11.58	$11.68	$11.48	$11.57	$7.26	24,929
2015-11-04	$11.54	$11.63	$11.38	$11.51	$7.22	25,567
2015-11-03	$11.45	$11.70	$11.42	$11.49	$7.21	11,770
2015-11-02	$11.46	$11.59	$11.46	$11.59	$7.27	15,664
2015-10-30	$11.95	$11.95	$11.41	$11.49	$7.21	60,638
2015-10-29	$12.03	$12.19	$11.79	$11.91	$7.47	23,928
2015-10-28	$11.85	$11.94	$11.65	$11.94	$7.49	16,913
2015-10-27	$12.07	$12.13	$11.76	$11.85	$7.43	7,258
2015-10-26	$12.17	$12.28	$11.96	$12.15	$7.62	12,946
2015-10-23	$12.15	$12.22	$12.04	$12.15	$7.62	16,895
2015-10-22	$11.58	$12.22	$11.58	$12.15	$7.62	30,655
2015-10-21	$11.62	$11.74	$11.52	$11.53	$7.23	9,951
2015-10-20	$11.83	$11.83	$11.53	$11.64	$7.30	7,959
2015-10-19	$11.79	$11.96	$11.46	$11.76	$7.38	25,546
2015-10-16	$11.58	$11.76	$11.37	$11.75	$7.37	12,780
2015-10-15	$11.35	$11.49	$11.15	$11.43	$7.17	18,547
2015-10-14	$11.28	$11.50	$11.14	$11.24	$7.05	20,486
2015-10-13	$11.18	$11.30	$11.05	$11.30	$7.09	25,382
2015-10-12	$11.30	$11.30	$11.21	$11.29	$7.08	14,153
2015-10-09	$11.21	$11.29	$11.15	$11.26	$7.06	10,217
2015-10-08	$11.20	$11.28	$11.10	$11.22	$7.04	17,862
2015-10-07	$11.05	$11.35	$11.05	$11.27	$7.07	11,476
2015-10-06	$11.22	$11.29	$11.00	$11.07	$6.94	34,663
2015-10-05	$11.36	$11.45	$11.07	$11.33	$7.11	135,634
2015-10-02	$11.09	$11.19	$11.00	$11.15	$6.99	23,567
2015-10-01	$11.18	$11.22	$11.05	$11.19	$7.02	32,407
2015-09-30	$11.19	$11.38	$11.11	$11.36	$6.98	33,035
2015-09-29	$11.42	$11.44	$11.01	$11.18	$6.87	57,549
2015-09-28	$11.52	$11.52	$11.20	$11.28	$6.93	80,077
2015-09-25	$11.70	$11.70	$11.49	$11.52	$7.08	20,244
2015-09-24	$11.60	$11.86	$11.40	$11.65	$7.16	82,819
2015-09-23	$11.12	$11.72	$11.05	$11.69	$7.18	56,876
2015-09-22	$11.08	$11.23	$11.05	$11.13	$6.84	75,573
2015-09-21	$11.01	$11.33	$10.91	$11.25	$6.91	64,887
2015-09-18	$10.47	$11.10	$10.31	$10.96	$6.73	252,640
2015-09-17	$10.30	$10.50	$10.16	$10.45	$6.42	261,546
2015-09-16	$10.38	$10.54	$10.09	$10.54	$6.48	89,597
2015-09-15	$10.42	$10.69	$10.25	$10.36	$6.37	68,419
2015-09-14	$10.43	$10.43	$10.29	$10.35	$6.36	30,141
2015-09-11	$10.41	$10.45	$10.34	$10.35	$6.36	18,547
2015-09-10	$10.54	$10.61	$10.41	$10.42	$6.40	13,947
2015-09-09	$10.81	$10.81	$10.40	$10.57	$6.49	62,384
2015-09-08	$10.37	$10.84	$10.23	$10.77	$6.62	51,803
2015-09-04	$10.68	$10.74	$10.50	$10.50	$6.45	99,711
2015-09-03	$11.25	$11.25	$10.73	$10.84	$6.66	67,581
2015-09-02	$11.17	$11.21	$11.10	$11.12	$6.83	23,006
2015-09-01	$11.11	$11.20	$10.98	$11.07	$6.80	27,827
2015-08-31	$11.32	$11.47	$11.17	$11.20	$6.88	21,225
2015-08-28	$11.18	$11.42	$11.02	$11.31	$6.95	41,262
2015-08-27	$11.33	$11.33	$11.11	$11.16	$6.86	51,927
2015-08-26	$11.51	$11.51	$11.15	$11.15	$6.85	44,461
2015-08-25	$11.60	$11.70	$10.87	$11.48	$7.05	95,685
2015-08-24	$11.59	$11.87	$11.56	$11.70	$7.19	56,240
2015-08-21	$11.60	$11.79	$11.60	$11.67	$7.17	30,808
2015-08-20	$11.69	$11.78	$11.61	$11.68	$7.18	16,035

City Office REIT Inc (CIO) Exchange: NYSE