Calamos Long/Short Equity & Dynamic Income Trust (CPZ) Stock Profile

Data as of Oct. 3, 2025

$16.24 ($-0.12) -0.73%

Calamos Long/Short Equity & Dynamic Income Trust - Daily Information

Click for more stock information on Calamos Long/Short Equity & Dynamic Income Trust.

Daily Information	Data
Date	Oct. 3, 2025
Open	$16.29
Previous Close	$16.24
High	$16.36
Low	$16.21
Adjusted Open	$16.29
Previous Adjusted Close	$16.24
Adjusted High	$16.36
Adjusted Low	$16.21

Invest in Calamos Long/Short Equity & Dynamic Income Trust (CPZ)

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.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Calamos Long/Short Equity & Dynamic Income Trust (CPZ)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-09-26	$16.29	$16.36	$16.21	$16.24	$16.24	42,877
2025-09-25	$16.44	$16.50	$16.30	$16.36	$16.36	72,933
2025-09-24	$16.59	$16.72	$16.24	$16.40	$16.40	79,381
2025-09-23	$16.82	$16.82	$16.49	$16.56	$16.56	42,025
2025-09-22	$16.53	$16.79	$16.53	$16.74	$16.74	68,235
2025-09-19	$16.56	$16.71	$16.53	$16.59	$16.59	40,830
2025-09-18	$16.53	$16.70	$16.47	$16.50	$16.50	38,889
2025-09-17	$16.60	$16.72	$16.43	$16.47	$16.47	49,967
2025-09-16	$16.42	$16.75	$16.41	$16.59	$16.59	52,182
2025-09-15	$16.57	$16.61	$16.41	$16.42	$16.42	52,882
2025-09-12	$16.63	$16.79	$16.61	$16.66	$16.52	52,375
2025-09-11	$16.58	$16.79	$16.58	$16.72	$16.58	41,313
2025-09-10	$16.67	$16.80	$16.59	$16.79	$16.65	54,120
2025-09-09	$16.65	$16.70	$16.55	$16.58	$16.44	35,917
2025-09-08	$16.70	$16.70	$16.60	$16.69	$16.55	58,094
2025-09-05	$16.69	$16.70	$16.60	$16.66	$16.52	33,867
2025-09-04	$16.68	$16.68	$16.58	$16.64	$16.50	41,537
2025-09-03	$16.64	$16.70	$16.60	$16.66	$16.51	40,585
2025-09-02	$16.74	$16.74	$16.60	$16.64	$16.50	46,436
2025-08-29	$16.73	$16.73	$16.62	$16.72	$16.58	26,196
2025-08-28	$16.60	$16.69	$16.60	$16.67	$16.53	24,748
2025-08-27	$16.65	$16.70	$16.50	$16.55	$16.41	51,000
2025-08-26	$16.51	$16.69	$16.51	$16.64	$16.50	28,062
2025-08-25	$16.53	$16.64	$16.46	$16.51	$16.51	34,725
2025-08-22	$16.49	$16.58	$16.45	$16.45	$16.45	46,448
2025-08-21	$16.51	$16.56	$16.37	$16.42	$16.42	42,608
2025-08-20	$16.42	$16.54	$16.41	$16.52	$16.52	42,975
2025-08-19	$16.69	$16.69	$16.41	$16.47	$16.47	78,022
2025-08-18	$16.50	$16.65	$16.40	$16.64	$16.64	47,628
2025-08-15	$16.53	$16.56	$16.41	$16.47	$16.47	33,067
2025-08-14	$16.60	$16.70	$16.45	$16.51	$16.51	42,432
2025-08-13	$16.75	$16.80	$16.63	$16.71	$16.57	57,925
2025-08-12	$16.71	$16.80	$16.55	$16.62	$16.48	47,370
2025-08-11	$16.70	$16.72	$16.55	$16.70	$16.56	62,256
2025-08-08	$16.60	$16.70	$16.59	$16.70	$16.56	52,626
2025-08-07	$16.47	$16.62	$16.44	$16.56	$16.42	59,499
2025-08-06	$16.21	$16.52	$16.21	$16.48	$16.34	52,109
2025-08-05	$16.14	$16.35	$16.14	$16.26	$16.12	33,986
2025-08-04	$16.15	$16.30	$16.12	$16.20	$16.06	38,291
2025-08-01	$16.20	$16.29	$16.12	$16.19	$16.05	20,380
2025-07-31	$16.37	$16.43	$16.14	$16.14	$16.00	54,159
2025-07-30	$16.21	$16.47	$16.12	$16.28	$16.14	43,561
2025-07-29	$16.15	$16.25	$16.00	$16.16	$16.02	56,556
2025-07-28	$16.22	$16.32	$16.17	$16.19	$16.05	41,863
2025-07-25	$16.23	$16.40	$16.16	$16.20	$16.06	43,913
2025-07-24	$16.36	$16.39	$16.30	$16.30	$16.16	28,495
2025-07-23	$16.26	$16.44	$16.26	$16.34	$16.20	56,944
2025-07-22	$16.37	$16.37	$16.05	$16.27	$16.13	57,408
2025-07-21	$16.52	$16.53	$16.29	$16.35	$16.21	88,252
2025-07-18	$16.12	$16.53	$16.06	$16.53	$16.39	168,718
2025-07-17	$16.30	$16.30	$16.08	$16.14	$16.00	67,242
2025-07-16	$16.18	$16.26	$16.06	$16.23	$16.09	92,470
2025-07-15	$16.44	$16.44	$16.08	$16.11	$15.97	88,023
2025-07-14	$16.25	$16.31	$16.00	$16.15	$16.01	104,997
2025-07-11	$16.32	$16.55	$16.29	$16.32	$16.04	188,075
2025-07-10	$16.35	$16.49	$16.29	$16.29	$16.01	88,704
2025-07-09	$16.29	$16.48	$16.16	$16.29	$16.01	91,480
2025-07-08	$16.21	$16.38	$16.19	$16.23	$15.96	72,120
2025-07-07	$16.07	$16.38	$16.07	$16.20	$15.93	79,836
2025-07-03	$16.39	$16.46	$16.35	$16.39	$16.11	36,816
2025-07-02	$16.34	$16.49	$16.28	$16.37	$16.09	111,510
2025-07-01	$16.22	$16.37	$16.15	$16.30	$16.02	86,459
2025-06-30	$16.03	$16.25	$16.03	$16.23	$15.96	54,139
2025-06-27	$15.92	$16.15	$15.92	$16.11	$15.84	82,209
2025-06-26	$15.88	$16.10	$15.88	$16.03	$15.76	66,199
2025-06-25	$15.95	$16.00	$15.91	$15.95	$15.68	50,286
2025-06-24	$15.89	$16.02	$15.89	$15.95	$15.68	81,166
2025-06-23	$15.83	$16.04	$15.83	$15.99	$15.72	67,281
2025-06-20	$15.99	$16.11	$15.88	$16.06	$15.79	51,422
2025-06-18	$15.94	$16.01	$15.81	$15.98	$15.71	48,279
2025-06-17	$15.91	$16.00	$15.80	$15.96	$15.69	48,256
2025-06-16	$15.90	$15.98	$15.88	$15.93	$15.66	37,587
2025-06-13	$15.97	$16.15	$15.93	$16.03	$15.76	58,819
2025-06-12	$16.02	$16.08	$15.93	$15.95	$15.68	41,700
2025-06-11	$16.07	$16.20	$16.02	$16.19	$15.78	114,759
2025-06-10	$15.99	$16.11	$15.96	$16.06	$15.65	70,964
2025-06-09	$15.97	$16.02	$15.95	$16.00	$15.59	49,047
2025-06-06	$16.00	$16.00	$15.85	$15.93	$15.52	61,625
2025-06-05	$15.95	$16.05	$15.93	$16.00	$15.59	56,018
2025-06-04	$15.86	$15.95	$15.86	$15.93	$15.52	44,333
2025-06-03	$15.85	$15.95	$15.84	$15.92	$15.51	57,563
2025-06-02	$15.90	$15.90	$15.79	$15.83	$15.43	47,771
2025-05-30	$15.85	$15.89	$15.78	$15.87	$15.47	47,444
2025-05-29	$15.71	$15.89	$15.66	$15.86	$15.46	40,960
2025-05-28	$15.68	$15.81	$15.68	$15.75	$15.35	60,230
2025-05-27	$15.74	$15.85	$15.68	$15.70	$15.30	40,712
2025-05-23	$15.88	$15.88	$15.69	$15.70	$15.30	50,413
2025-05-22	$15.79	$15.85	$15.73	$15.73	$15.33	51,344
2025-05-21	$15.72	$15.82	$15.72	$15.77	$15.37	49,220
2025-05-20	$15.90	$15.90	$15.68	$15.74	$15.34	57,396
2025-05-19	$15.75	$15.79	$15.68	$15.79	$15.39	59,844
2025-05-16	$15.63	$15.78	$15.60	$15.62	$15.22	45,701
2025-05-15	$15.73	$15.73	$15.60	$15.68	$15.28	81,522
2025-05-14	$15.66	$15.77	$15.61	$15.71	$15.31	36,923
2025-05-13	$15.63	$15.79	$15.63	$15.77	$15.37	58,437
2025-05-12	$15.70	$15.79	$15.66	$15.76	$15.22	70,388
2025-05-09	$15.67	$15.67	$15.58	$15.67	$15.14	28,643
2025-05-08	$15.67	$15.72	$15.55	$15.60	$15.07	38,135
2025-05-07	$15.67	$15.67	$15.55	$15.59	$15.06	47,227
2025-05-06	$15.54	$15.67	$15.47	$15.65	$15.12	82,666
2025-05-05	$15.53	$15.65	$15.44	$15.64	$15.11	78,714
2025-05-02	$15.37	$15.55	$15.37	$15.53	$15.00	43,301
2025-05-01	$15.23	$15.48	$15.19	$15.37	$14.85	84,447
2025-04-30	$15.30	$15.34	$15.15	$15.24	$14.72	58,552
2025-04-29	$15.22	$15.35	$15.22	$15.30	$14.78	68,975
2025-04-28	$15.27	$15.39	$15.22	$15.33	$14.81	66,382
2025-04-25	$15.12	$15.44	$15.07	$15.35	$14.83	43,692
2025-04-24	$14.94	$15.25	$14.94	$15.12	$14.61	54,673
2025-04-23	$15.01	$15.11	$14.88	$14.94	$14.43	63,136
2025-04-22	$14.93	$15.25	$14.86	$14.90	$14.39	94,227
2025-04-21	$15.04	$15.21	$14.77	$14.94	$14.43	81,111
2025-04-17	$15.11	$15.14	$14.91	$15.13	$14.61	73,581
2025-04-16	$15.16	$15.20	$14.97	$15.00	$14.49	65,989
2025-04-15	$14.96	$15.18	$14.83	$15.10	$14.59	53,386
2025-04-14	$15.21	$15.21	$14.86	$14.99	$14.48	49,565
2025-04-11	$15.15	$15.33	$14.86	$14.96	$14.96	62,124
2025-04-10	$14.93	$15.36	$14.84	$15.11	$14.97	113,176
2025-04-09	$14.51	$15.38	$14.51	$15.06	$15.06	161,041
2025-04-08	$14.94	$15.26	$14.61	$14.86	$14.86	81,236
2025-04-07	$14.86	$15.25	$14.51	$14.62	$14.62	149,492
2025-04-04	$15.35	$15.53	$15.00	$15.11	$15.11	118,844
2025-04-03	$15.41	$15.52	$15.35	$15.39	$15.39	48,745
2025-04-02	$15.55	$15.57	$15.43	$15.49	$15.49	46,502
2025-04-01	$15.51	$15.59	$15.42	$15.43	$15.43	75,676
2025-03-31	$15.37	$15.59	$15.37	$15.56	$15.56	63,811
2025-03-28	$15.55	$15.55	$15.40	$15.50	$15.50	69,326
2025-03-27	$15.44	$15.65	$15.44	$15.55	$15.55	46,694
2025-03-26	$15.64	$15.64	$15.44	$15.46	$15.46	51,009
2025-03-25	$15.60	$15.66	$15.50	$15.55	$15.55	52,133
2025-03-24	$15.69	$15.76	$15.48	$15.50	$15.50	89,269
2025-03-21	$15.74	$15.75	$15.64	$15.66	$15.66	84,471
2025-03-20	$15.70	$15.78	$15.60	$15.74	$15.74	90,881
2025-03-19	$15.75	$15.75	$15.57	$15.70	$15.70	124,266
2025-03-18	$15.63	$15.74	$15.58	$15.70	$15.70	154,033
2025-03-17	$15.50	$15.70	$15.50	$15.63	$15.63	115,727
2025-03-14	$15.46	$15.56	$15.35	$15.48	$15.48	49,287
2025-03-13	$15.16	$15.54	$15.12	$15.44	$15.44	65,402
2025-03-12	$15.68	$15.68	$15.35	$15.41	$15.27	30,975
2025-03-11	$15.53	$15.53	$15.31	$15.32	$15.18	70,073
2025-03-10	$15.30	$15.53	$15.26	$15.46	$15.32	100,140
2025-03-07	$15.42	$15.51	$15.30	$15.31	$15.17	102,889
2025-03-06	$15.60	$15.60	$15.29	$15.43	$15.29	46,117
2025-03-05	$15.49	$15.68	$15.44	$15.52	$15.38	50,327
2025-03-04	$15.50	$15.67	$15.49	$15.58	$15.44	61,430
2025-03-03	$15.47	$15.65	$15.47	$15.59	$15.45	77,197
2025-02-28	$15.46	$15.58	$15.46	$15.51	$15.37	56,178
2025-02-27	$15.30	$15.52	$15.30	$15.46	$15.32	86,409
2025-02-26	$15.23	$15.40	$15.23	$15.32	$15.32	39,748
2025-02-25	$15.40	$15.40	$15.23	$15.29	$15.29	59,590
2025-02-24	$15.39	$15.39	$15.28	$15.34	$15.34	60,310
2025-02-21	$15.33	$15.36	$15.23	$15.27	$15.27	80,056
2025-02-20	$15.21	$15.34	$15.21	$15.28	$15.28	72,231
2025-02-19	$15.20	$15.25	$15.15	$15.20	$15.20	40,935
2025-02-18	$15.30	$15.30	$15.13	$15.20	$15.20	56,255
2025-02-14	$15.26	$15.33	$15.23	$15.25	$15.25	57,136
2025-02-13	$15.39	$15.46	$15.23	$15.29	$15.29	73,882
2025-02-12	$15.40	$15.49	$15.36	$15.47	$15.33	84,288
2025-02-11	$15.56	$15.56	$15.41	$15.45	$15.31	83,468
2025-02-10	$15.46	$15.51	$15.41	$15.46	$15.32	80,505
2025-02-07	$15.64	$15.65	$15.46	$15.50	$15.36	72,221
2025-02-06	$15.70	$15.73	$15.60	$15.60	$15.46	54,618
2025-02-05	$15.77	$15.77	$15.64	$15.65	$15.51	52,841
2025-02-04	$15.79	$15.79	$15.70	$15.73	$15.59	67,256
2025-02-03	$15.59	$15.77	$15.56	$15.73	$15.59	58,628
2025-01-31	$15.71	$15.72	$15.54	$15.66	$15.52	66,423
2025-01-30	$15.65	$15.73	$15.50	$15.69	$15.55	84,009
2025-01-29	$15.64	$15.65	$15.54	$15.65	$15.51	57,580
2025-01-28	$15.67	$15.75	$15.55	$15.56	$15.42	63,952
2025-01-27	$15.49	$15.61	$15.41	$15.60	$15.46	68,796
2025-01-24	$15.48	$15.49	$15.39	$15.49	$15.49	59,896
2025-01-23	$15.38	$15.47	$15.31	$15.45	$15.45	29,564
2025-01-22	$15.48	$15.49	$15.36	$15.39	$15.39	45,299
2025-01-21	$15.39	$15.49	$15.29	$15.46	$15.46	46,364
2025-01-17	$15.29	$15.40	$15.26	$15.29	$15.29	84,244
2025-01-16	$15.22	$15.30	$15.22	$15.26	$15.26	92,621
2025-01-15	$15.24	$15.49	$15.21	$15.27	$15.27	149,857
2025-01-14	$15.58	$15.58	$15.35	$15.37	$15.37	104,371
2025-01-13	$15.50	$15.54	$15.38	$15.54	$15.54	74,286
2025-01-10	$15.24	$15.59	$15.21	$15.59	$15.59	214,677
2025-01-08	$15.12	$15.24	$15.12	$15.24	$15.24	85,345
2025-01-07	$15.22	$15.22	$15.07	$15.11	$15.11	67,819
2025-01-06	$15.20	$15.20	$15.05	$15.17	$15.17	77,658
2025-01-03	$15.06	$15.20	$14.95	$15.20	$15.20	94,160
2025-01-02	$14.97	$15.00	$14.85	$14.91	$14.91	60,292
2024-12-31	$14.84	$14.98	$14.77	$14.83	$14.83	228,497
2024-12-30	$14.91	$14.98	$14.67	$14.82	$14.82	165,609
2024-12-27	$15.31	$15.35	$15.01	$15.06	$14.73	101,840
2024-12-26	$15.33	$15.44	$15.15	$15.25	$14.91	106,388
2024-12-24	$15.16	$15.28	$15.15	$15.25	$14.91	23,209
2024-12-23	$15.32	$15.42	$15.06	$15.16	$14.82	117,272
2024-12-20	$15.02	$15.35	$15.02	$15.27	$14.93	81,884
2024-12-19	$14.98	$15.21	$14.86	$15.11	$14.78	120,579
2024-12-18	$15.14	$15.19	$14.87	$14.90	$14.57	147,591
2024-12-17	$15.23	$15.25	$14.98	$15.07	$14.74	86,412
2024-12-16	$15.25	$15.30	$15.17	$15.23	$15.23	89,427
2024-12-13	$15.37	$15.43	$15.27	$15.33	$15.33	32,728
2024-12-12	$15.66	$15.67	$15.35	$15.44	$15.30	65,082
2024-12-11	$15.41	$15.61	$15.41	$15.60	$15.46	84,828
2024-12-10	$15.38	$15.45	$15.35	$15.38	$15.24	85,941
2024-12-09	$15.64	$15.64	$15.36	$15.41	$15.27	49,454
2024-12-06	$15.74	$15.75	$15.52	$15.56	$15.41	58,441
2024-12-05	$15.56	$15.75	$15.55	$15.67	$15.53	67,705
2024-12-04	$15.82	$15.82	$15.57	$15.64	$15.50	100,194
2024-12-03	$15.66	$15.82	$15.63	$15.76	$15.62	62,742
2024-12-02	$15.74	$15.74	$15.61	$15.64	$15.50	89,207
2024-11-29	$15.64	$15.70	$15.54	$15.70	$15.56	34,441
2024-11-27	$15.54	$15.66	$15.47	$15.54	$15.40	81,234
2024-11-26	$15.67	$15.68	$15.40	$15.50	$15.36	119,991
2024-11-25	$15.53	$15.58	$15.37	$15.41	$15.27	80,648
2024-11-22	$15.56	$15.63	$15.37	$15.44	$15.30	56,067
2024-11-21	$15.53	$15.57	$15.37	$15.55	$15.41	64,799
2024-11-20	$15.63	$15.67	$15.36	$15.36	$15.22	78,279
2024-11-19	$15.42	$15.57	$15.42	$15.55	$15.41	77,770
2024-11-18	$15.40	$15.70	$15.34	$15.39	$15.25	69,926
2024-11-15	$15.46	$15.50	$15.28	$15.32	$15.18	78,968
2024-11-14	$15.60	$15.61	$15.38	$15.49	$15.35	67,392
2024-11-13	$15.60	$15.60	$15.53	$15.53	$15.39	46,423
2024-11-12	$15.87	$15.93	$15.70	$15.77	$15.49	47,538
2024-11-11	$15.85	$15.95	$15.76	$15.83	$15.55	43,331
2024-11-08	$15.79	$15.79	$15.67	$15.74	$15.45	57,534
2024-11-07	$15.71	$15.81	$15.65	$15.66	$15.38	40,811
2024-11-06	$15.65	$16.00	$15.61	$15.71	$15.43	66,179
2024-11-05	$15.58	$15.65	$15.52	$15.65	$15.37	25,949
2024-11-04	$15.58	$15.63	$15.51	$15.59	$15.31	35,112
2024-11-01	$15.45	$15.63	$15.45	$15.56	$15.28	27,450
2024-10-31	$15.46	$15.60	$15.45	$15.50	$15.22	40,832
2024-10-30	$15.49	$15.63	$15.43	$15.53	$15.25	44,946
2024-10-29	$15.62	$15.64	$15.50	$15.57	$15.29	35,105
2024-10-28	$15.66	$15.70	$15.58	$15.62	$15.34	24,390
2024-10-25	$15.63	$15.70	$15.59	$15.65	$15.37	49,726
2024-10-24	$15.69	$15.69	$15.57	$15.62	$15.34	48,084
2024-10-23	$15.70	$15.70	$15.57	$15.65	$15.36	31,483
2024-10-22	$15.64	$15.74	$15.56	$15.74	$15.46	56,678
2024-10-21	$15.56	$15.65	$15.55	$15.63	$15.35	46,618
2024-10-18	$15.60	$15.66	$15.55	$15.55	$15.27	26,693
2024-10-17	$15.66	$15.67	$15.54	$15.57	$15.29	43,620
2024-10-16	$15.48	$15.69	$15.44	$15.62	$15.34	41,336
2024-10-15	$15.54	$15.65	$15.48	$15.55	$15.27	45,867
2024-10-14	$15.83	$15.83	$15.60	$15.62	$15.20	59,398
2024-10-11	$15.68	$15.79	$15.60	$15.65	$15.23	62,815
2024-10-10	$15.85	$15.88	$15.64	$15.70	$15.28	48,383
2024-10-09	$15.75	$15.97	$15.65	$15.89	$15.47	81,050
2024-10-08	$15.75	$15.81	$15.72	$15.73	$15.31	71,797
2024-10-07	$15.79	$15.83	$15.66	$15.72	$15.30	42,811
2024-10-04	$15.76	$15.85	$15.71	$15.79	$15.79	41,932
2024-10-03	$15.70	$15.74	$15.51	$15.72	$15.72	22,677
2024-10-02	$15.69	$15.72	$15.64	$15.70	$15.70	55,512
2024-10-01	$15.75	$15.75	$15.62	$15.65	$15.65	55,617
2024-09-30	$15.68	$15.71	$15.60	$15.69	$15.69	25,596
2024-09-27	$15.60	$15.73	$15.56	$15.59	$15.59	29,717
2024-09-26	$15.64	$15.64	$15.55	$15.55	$15.55	33,665
2024-09-25	$15.51	$15.61	$15.50	$15.55	$15.55	36,973
2024-09-24	$15.58	$15.65	$15.50	$15.53	$15.53	44,086
2024-09-23	$15.56	$15.61	$15.44	$15.55	$15.55	54,463
2024-09-20	$15.61	$15.61	$15.44	$15.46	$15.46	28,089
2024-09-19	$15.55	$15.63	$15.35	$15.56	$15.56	90,916
2024-09-18	$15.67	$15.68	$15.45	$15.46	$15.46	44,181
2024-09-17	$15.38	$15.55	$15.37	$15.55	$15.55	27,380
2024-09-16	$15.39	$15.54	$15.32	$15.38	$15.38	49,196
2024-09-13	$15.55	$15.55	$15.39	$15.42	$15.42	57,786
2024-09-12	$15.67	$15.68	$15.55	$15.61	$15.47	97,190
2024-09-11	$15.45	$15.55	$15.42	$15.50	$15.36	64,858
2024-09-10	$15.50	$15.60	$15.42	$15.50	$15.50	57,128
2024-09-09	$15.68	$15.68	$15.47	$15.50	$15.50	56,950
2024-09-06	$15.56	$15.68	$15.28	$15.33	$15.33	134,225
2024-09-05	$15.63	$15.73	$15.45	$15.68	$15.68	170,856
2024-09-04	$15.49	$15.59	$15.49	$15.51	$15.51	89,668
2024-09-03	$15.55	$15.60	$15.44	$15.48	$15.48	60,457
2024-08-30	$15.50	$15.67	$15.41	$15.57	$15.57	40,414
2024-08-29	$15.35	$15.59	$15.35	$15.40	$15.40	42,922
2024-08-28	$15.36	$15.64	$15.36	$15.41	$15.41	42,601
2024-08-27	$15.35	$15.63	$15.33	$15.46	$15.46	43,296
2024-08-26	$15.50	$15.61	$15.33	$15.46	$15.46	67,290
2024-08-23	$15.35	$15.44	$15.26	$15.44	$15.44	35,185
2024-08-22	$15.39	$15.39	$15.20	$15.25	$15.25	38,991
2024-08-21	$15.42	$15.48	$15.24	$15.34	$15.34	65,054
2024-08-20	$15.46	$15.46	$15.32	$15.41	$15.41	73,992
2024-08-19	$15.42	$15.48	$15.35	$15.46	$15.46	44,789
2024-08-16	$15.35	$15.48	$15.29	$15.40	$15.40	42,088
2024-08-15	$15.30	$15.42	$15.21	$15.31	$15.31	44,751
2024-08-14	$15.27	$15.39	$15.20	$15.21	$15.21	34,676
2024-08-13	$15.38	$15.44	$15.25	$15.27	$15.27	44,101
2024-08-12	$15.46	$15.56	$15.12	$15.29	$15.29	62,494
2024-08-09	$15.70	$15.80	$15.36	$15.45	$15.45	123,116
2024-08-08	$15.98	$16.03	$15.76	$15.95	$15.81	137,982
2024-08-07	$15.66	$15.95	$15.60	$15.74	$15.60	182,569
2024-08-06	$15.37	$15.68	$15.33	$15.53	$15.39	61,369
2024-08-05	$15.29	$15.49	$15.21	$15.35	$15.21	66,397
2024-08-02	$15.55	$15.69	$15.41	$15.49	$15.35	82,702
2024-08-01	$15.56	$15.72	$15.41	$15.57	$15.43	99,707
2024-07-31	$15.64	$15.78	$15.60	$15.70	$15.56	49,982
2024-07-30	$15.62	$15.68	$15.47	$15.59	$15.45	36,376
2024-07-29	$15.57	$15.72	$15.50	$15.57	$15.43	37,643
2024-07-26	$15.48	$15.62	$15.42	$15.56	$15.42	46,316
2024-07-25	$15.38	$15.59	$15.34	$15.47	$15.33	73,738
2024-07-24	$15.40	$15.43	$15.21	$15.33	$15.19	96,877
2024-07-23	$15.79	$15.79	$15.42	$15.44	$15.30	85,182
2024-07-22	$15.79	$15.79	$15.56	$15.79	$15.65	61,143
2024-07-19	$15.80	$15.80	$15.62	$15.76	$15.62	342,115
2024-07-18	$15.69	$15.78	$15.48	$15.60	$15.46	92,111
2024-07-17	$15.42	$15.65	$15.42	$15.59	$15.45	103,442
2024-07-16	$15.42	$15.75	$15.42	$15.61	$15.47	65,427
2024-07-15	$15.22	$15.58	$15.22	$15.48	$15.34	95,952
2024-07-12	$15.47	$15.60	$15.24	$15.29	$15.15	83,607
2024-07-11	$15.38	$15.60	$15.35	$15.50	$15.22	100,166
2024-07-10	$15.44	$15.44	$15.30	$15.34	$15.06	94,551
2024-07-09	$15.34	$15.43	$15.26	$15.41	$15.13	56,496
2024-07-08	$15.35	$15.38	$15.27	$15.38	$15.10	35,017
2024-07-05	$15.32	$15.41	$15.27	$15.27	$15.27	19,788
2024-07-03	$15.33	$15.43	$15.28	$15.42	$15.42	51,950
2024-07-02	$15.18	$15.28	$15.11	$15.28	$15.28	79,201
2024-07-01	$15.27	$15.30	$15.12	$15.15	$15.15	73,470
2024-06-28	$15.09	$15.28	$15.09	$15.25	$15.25	147,095
2024-06-27	$15.26	$15.26	$15.15	$15.18	$15.18	22,813
2024-06-26	$15.28	$15.28	$15.15	$15.20	$15.20	52,664
2024-06-25	$15.25	$15.32	$15.09	$15.21	$15.21	70,853
2024-06-24	$15.06	$15.21	$15.06	$15.15	$15.15	42,926
2024-06-21	$15.05	$15.13	$15.00	$15.09	$15.09	37,926
2024-06-20	$15.23	$15.24	$15.01	$15.05	$15.05	76,398
2024-06-18	$14.93	$15.19	$14.93	$15.03	$15.03	54,539
2024-06-17	$14.97	$15.09	$14.94	$15.02	$15.02	47,717
2024-06-14	$15.32	$15.32	$15.03	$15.10	$15.10	101,125
2024-06-13	$15.50	$15.50	$15.36	$15.40	$15.26	33,682
2024-06-12	$15.50	$15.64	$15.45	$15.49	$15.35	43,972
2024-06-11	$15.54	$15.54	$15.37	$15.42	$15.28	31,570
2024-06-10	$15.50	$15.55	$15.40	$15.50	$15.36	49,699
2024-06-07	$15.38	$15.52	$15.38	$15.44	$15.30	35,086
2024-06-06	$15.48	$15.54	$15.41	$15.46	$15.31	50,220
2024-06-05	$15.39	$15.53	$15.38	$15.41	$15.27	36,657
2024-06-04	$15.49	$15.59	$15.33	$15.38	$15.24	47,123
2024-06-03	$15.42	$15.58	$15.28	$15.36	$15.22	49,886
2024-05-31	$15.25	$15.43	$15.25	$15.36	$15.22	38,786
2024-05-30	$15.16	$15.39	$15.14	$15.25	$15.11	58,415
2024-05-29	$15.47	$15.47	$15.16	$15.22	$15.08	57,230
2024-05-28	$15.12	$15.70	$15.12	$15.52	$15.38	74,612
2024-05-24	$15.37	$15.77	$15.37	$15.55	$15.55	42,157
2024-05-23	$15.69	$15.78	$15.31	$15.37	$15.37	61,396
2024-05-22	$15.69	$15.76	$15.58	$15.63	$15.63	34,442
2024-05-21	$15.71	$15.78	$15.65	$15.74	$15.74	68,010
2024-05-20	$15.56	$15.73	$15.56	$15.63	$15.63	51,898
2024-05-17	$15.76	$15.79	$15.50	$15.54	$15.54	40,786
2024-05-16	$15.63	$15.63	$15.48	$15.53	$15.53	103,473
2024-05-15	$15.78	$15.82	$15.33	$15.63	$15.63	92,704
2024-05-14	$15.76	$15.90	$15.68	$15.75	$15.75	72,508
2024-05-13	$15.76	$15.76	$15.60	$15.68	$15.68	39,197
2024-05-10	$15.80	$15.82	$15.64	$15.73	$15.59	48,225
2024-05-09	$15.70	$15.79	$15.60	$15.79	$15.65	44,591
2024-05-08	$15.70	$15.75	$15.58	$15.70	$15.56	32,391
2024-05-07	$15.79	$15.79	$15.55	$15.65	$15.51	52,771
2024-05-06	$15.66	$15.69	$15.54	$15.64	$15.50	37,978
2024-05-03	$15.56	$15.69	$15.50	$15.60	$15.46	22,570
2024-05-02	$15.60	$15.70	$15.46	$15.53	$15.53	80,752
2024-05-01	$15.98	$15.98	$15.29	$15.56	$15.56	71,890
2024-04-30	$15.44	$15.48	$15.30	$15.33	$15.33	82,991
2024-04-29	$15.54	$15.55	$15.43	$15.52	$15.52	35,195
2024-04-26	$15.36	$15.53	$15.29	$15.53	$15.53	37,059
2024-04-25	$15.35	$15.43	$15.27	$15.36	$15.36	40,135
2024-04-24	$15.45	$15.55	$15.44	$15.50	$15.50	31,747
2024-04-23	$15.50	$15.74	$15.45	$15.50	$15.50	90,395
2024-04-22	$15.32	$15.56	$15.32	$15.41	$15.41	66,078
2024-04-19	$15.26	$15.38	$15.16	$15.24	$15.24	52,360
2024-04-18	$15.10	$15.36	$15.10	$15.21	$15.21	29,353
2024-04-17	$15.08	$15.20	$15.01	$15.05	$15.05	36,926
2024-04-16	$14.98	$15.09	$14.93	$14.99	$14.99	29,567
2024-04-15	$15.23	$15.29	$14.85	$14.93	$14.93	72,604
2024-04-12	$15.05	$15.15	$14.93	$14.98	$14.98	46,031
2024-04-11	$15.10	$15.29	$15.03	$15.12	$15.12	76,803
2024-04-10	$15.32	$15.39	$15.09	$15.14	$15.00	54,998
2024-04-09	$15.46	$15.46	$15.30	$15.35	$15.21	38,607
2024-04-08	$15.01	$15.56	$15.01	$15.34	$15.20	111,702
2024-04-05	$15.33	$15.48	$15.31	$15.40	$15.26	50,206
2024-04-04	$15.33	$15.36	$15.15	$15.27	$15.13	61,920
2024-04-03	$15.19	$15.29	$15.09	$15.23	$15.09	55,581
2024-04-02	$15.35	$15.35	$15.02	$15.18	$15.04	72,017
2024-04-01	$15.54	$15.54	$15.12	$15.29	$15.15	119,440
2024-03-28	$15.36	$15.59	$15.24	$15.43	$15.29	86,496
2024-03-27	$15.19	$15.44	$15.06	$15.36	$15.22	62,271
2024-03-26	$15.15	$15.22	$15.04	$15.18	$15.04	40,534
2024-03-25	$15.20	$15.40	$15.04	$15.15	$15.01	67,324
2024-03-22	$15.24	$15.33	$15.15	$15.18	$15.04	40,735
2024-03-21	$15.42	$15.46	$15.12	$15.16	$15.02	71,980
2024-03-20	$15.16	$15.24	$15.08	$15.21	$15.07	41,286
2024-03-19	$15.15	$15.18	$15.06	$15.11	$14.97	79,810
2024-03-18	$15.00	$15.11	$14.99	$15.11	$14.97	36,108
2024-03-15	$14.93	$15.04	$14.78	$15.00	$14.86	34,321
2024-03-14	$15.05	$15.16	$14.85	$14.90	$14.76	37,322
2024-03-13	$15.19	$15.19	$15.01	$15.04	$14.90	44,052
2024-03-12	$15.04	$15.22	$15.02	$15.19	$14.91	121,300
2024-03-11	$15.09	$15.09	$14.94	$14.98	$14.71	82,196
2024-03-08	$15.05	$15.05	$14.93	$15.00	$14.73	74,695
2024-03-07	$15.13	$15.13	$14.93	$14.99	$14.72	43,860
2024-03-06	$14.86	$15.13	$14.85	$15.02	$14.74	70,435
2024-03-05	$15.00	$15.09	$14.84	$14.88	$14.61	40,090
2024-03-04	$15.04	$15.12	$14.91	$14.92	$14.65	42,637
2024-03-01	$14.95	$15.22	$14.95	$15.08	$15.08	40,838
2024-02-29	$14.96	$15.16	$14.90	$14.94	$14.94	73,604
2024-02-28	$14.93	$14.97	$14.80	$14.91	$14.91	24,204
2024-02-27	$15.00	$15.12	$14.81	$14.93	$14.93	33,968
2024-02-26	$15.10	$15.10	$14.93	$14.96	$14.96	61,812
2024-02-23	$15.06	$15.18	$15.04	$15.10	$15.10	34,890
2024-02-22	$14.96	$15.10	$14.95	$15.00	$15.00	47,873
2024-02-21	$14.97	$15.01	$14.88	$14.90	$14.90	32,559
2024-02-20	$14.98	$15.08	$14.88	$14.95	$14.95	43,247
2024-02-16	$14.97	$14.97	$14.85	$14.88	$14.88	35,517
2024-02-15	$15.00	$15.07	$14.89	$14.89	$14.89	136,953
2024-02-14	$15.10	$15.23	$14.76	$14.94	$14.94	95,021
2024-02-13	$15.15	$15.15	$14.95	$15.09	$15.09	44,824
2024-02-12	$15.27	$15.27	$15.15	$15.19	$15.19	28,269
2024-02-09	$15.22	$15.30	$15.04	$15.15	$15.15	45,975
2024-02-08	$15.49	$15.49	$15.26	$15.29	$15.15	83,460
2024-02-07	$15.24	$15.39	$15.20	$15.29	$15.15	53,715
2024-02-06	$15.03	$15.22	$15.01	$15.09	$14.95	55,945
2024-02-05	$15.18	$15.25	$15.03	$15.09	$14.95	47,999
2024-02-02	$15.16	$15.29	$15.05	$15.14	$15.00	42,340
2024-02-01	$15.00	$15.28	$15.00	$15.16	$15.02	81,093
2024-01-31	$14.95	$15.15	$14.95	$15.00	$14.86	55,538
2024-01-30	$14.98	$15.10	$14.94	$15.10	$14.96	38,316
2024-01-29	$14.95	$15.10	$14.91	$15.06	$14.92	75,248
2024-01-26	$14.86	$15.08	$14.86	$15.01	$14.87	49,274
2024-01-25	$14.76	$14.98	$14.76	$14.95	$14.81	51,443
2024-01-24	$14.83	$14.95	$14.70	$14.79	$14.65	55,888
2024-01-23	$14.89	$14.95	$14.76	$14.79	$14.65	62,075
2024-01-22	$14.94	$15.02	$14.80	$14.96	$14.82	69,104
2024-01-19	$14.95	$14.97	$14.77	$14.95	$14.81	40,478
2024-01-18	$14.76	$14.91	$14.76	$14.88	$14.74	35,395
2024-01-17	$14.94	$14.94	$14.57	$14.72	$14.59	33,583
2024-01-16	$15.18	$15.19	$14.87	$14.92	$14.78	48,981
2024-01-12	$15.24	$15.37	$15.03	$15.15	$15.01	91,385
2024-01-11	$15.17	$15.23	$15.05	$15.13	$14.99	55,911
2024-01-10	$14.93	$15.14	$14.93	$15.07	$14.93	71,410
2024-01-09	$15.03	$15.11	$15.00	$15.06	$14.92	58,998
2024-01-08	$14.84	$15.11	$14.84	$15.05	$14.91	132,719
2024-01-05	$14.94	$15.00	$14.63	$14.84	$14.70	50,685
2024-01-04	$14.52	$14.79	$14.52	$14.79	$14.65	62,598
2024-01-03	$14.52	$14.66	$14.48	$14.62	$14.49	44,057
2024-01-02	$14.45	$14.70	$14.41	$14.52	$14.39	69,256
2023-12-29	$14.39	$14.66	$14.39	$14.45	$14.32	188,189
2023-12-28	$14.70	$14.78	$14.42	$14.53	$14.40	229,008
2023-12-27	$14.93	$15.24	$14.80	$14.82	$14.54	104,232
2023-12-26	$14.73	$15.15	$14.73	$14.93	$14.65	86,138
2023-12-22	$14.76	$14.93	$14.74	$14.75	$14.48	74,325
2023-12-21	$14.93	$14.95	$14.65	$14.70	$14.43	103,051
2023-12-20	$14.85	$14.93	$14.70	$14.84	$14.56	84,854
2023-12-19	$14.70	$14.89	$14.70	$14.87	$14.59	129,676
2023-12-18	$14.86	$14.94	$14.55	$14.68	$14.41	188,144
2023-12-15	$14.80	$14.90	$14.59	$14.78	$14.50	80,572
2023-12-14	$14.49	$14.78	$14.49	$14.74	$14.47	163,376
2023-12-13	$14.42	$14.55	$14.41	$14.52	$14.25	78,345
2023-12-12	$14.38	$14.52	$14.23	$14.41	$14.14	193,038
2023-12-11	$14.41	$14.56	$14.37	$14.41	$14.14	59,555
2023-12-08	$14.58	$14.74	$14.53	$14.53	$14.53	54,112
2023-12-07	$14.39	$14.89	$14.35	$14.54	$14.54	78,702
2023-12-06	$14.33	$14.67	$14.31	$14.32	$14.32	80,943
2023-12-05	$14.50	$14.55	$14.30	$14.33	$14.33	80,883
2023-12-04	$14.51	$14.62	$14.38	$14.46	$14.46	168,131
2023-12-01	$14.42	$14.67	$14.42	$14.63	$14.63	77,325
2023-11-30	$14.44	$14.60	$14.44	$14.58	$14.58	57,859
2023-11-29	$14.60	$14.66	$14.44	$14.46	$14.46	91,735
2023-11-28	$14.59	$14.72	$14.59	$14.62	$14.62	75,872
2023-11-27	$14.50	$14.64	$14.47	$14.60	$14.60	91,650
2023-11-24	$14.38	$14.70	$14.38	$14.57	$14.57	34,889
2023-11-22	$14.49	$14.71	$14.49	$14.55	$14.55	57,429
2023-11-21	$14.41	$14.64	$14.41	$14.50	$14.50	65,102
2023-11-20	$14.39	$14.65	$13.77	$14.55	$14.55	98,685
2023-11-17	$14.57	$14.60	$14.34	$14.39	$14.39	29,464
2023-11-16	$14.28	$14.58	$14.27	$14.32	$14.32	97,679
2023-11-15	$14.55	$14.55	$14.20	$14.29	$14.29	61,453
2023-11-14	$14.50	$14.62	$14.34	$14.55	$14.55	72,765
2023-11-13	$14.41	$14.86	$14.16	$14.31	$14.31	34,996
2023-11-10	$14.10	$14.37	$14.10	$14.37	$14.23	22,211
2023-11-09	$14.28	$14.28	$13.99	$14.04	$13.90	61,561
2023-11-08	$14.48	$14.49	$14.03	$14.07	$13.93	44,147
2023-11-07	$14.23	$14.47	$14.21	$14.39	$14.25	36,716
2023-11-06	$14.47	$14.48	$14.02	$14.15	$14.01	34,706
2023-11-03	$14.23	$14.51	$14.20	$14.38	$14.24	48,017
2023-11-02	$14.05	$14.12	$14.00	$14.09	$13.95	38,637
2023-11-01	$13.77	$14.04	$13.76	$14.00	$13.86	51,278
2023-10-31	$13.70	$13.79	$13.61	$13.73	$13.60	69,872
2023-10-30	$13.39	$13.71	$13.17	$13.70	$13.57	43,020
2023-10-27	$13.52	$13.65	$13.44	$13.44	$13.44	32,713
2023-10-26	$13.44	$13.61	$13.44	$13.53	$13.53	24,867
2023-10-25	$13.90	$13.90	$13.46	$13.50	$13.50	34,659
2023-10-24	$13.73	$13.93	$13.59	$13.86	$13.86	46,607
2023-10-23	$13.72	$13.95	$13.66	$13.71	$13.71	42,387
2023-10-20	$13.88	$13.98	$13.77	$13.83	$13.83	40,472
2023-10-19	$14.15	$14.19	$13.88	$13.93	$13.93	49,456
2023-10-18	$14.19	$14.19	$13.97	$14.02	$14.02	24,218
2023-10-17	$14.11	$14.30	$14.00	$14.10	$14.10	53,446
2023-10-16	$13.98	$14.29	$13.93	$14.17	$14.17	60,475
2023-10-13	$14.21	$14.25	$13.92	$13.93	$13.93	35,134
2023-10-12	$14.41	$14.41	$14.12	$14.16	$14.16	28,104
2023-10-11	$14.48	$14.64	$14.48	$14.55	$14.41	19,565
2023-10-10	$14.67	$14.70	$14.36	$14.56	$14.42	20,519
2023-10-09	$14.45	$14.75	$14.32	$14.54	$14.40	36,391
2023-10-06	$14.31	$14.77	$14.31	$14.42	$14.28	17,677
2023-10-05	$14.21	$14.55	$14.21	$14.46	$14.32	16,463
2023-10-04	$14.19	$14.34	$14.12	$14.25	$14.11	50,407
2023-10-03	$14.49	$14.83	$13.91	$14.25	$14.11	72,734
2023-10-02	$14.84	$14.84	$14.58	$14.62	$14.48	16,929
2023-09-29	$14.61	$14.83	$14.61	$14.79	$14.65	16,525
2023-09-28	$14.58	$14.64	$14.53	$14.56	$14.42	26,261
2023-09-27	$14.72	$14.75	$14.60	$14.65	$14.50	28,758
2023-09-26	$14.68	$14.80	$14.58	$14.58	$14.44	36,522
2023-09-25	$14.78	$14.87	$14.63	$14.68	$14.54	27,760
2023-09-22	$14.79	$14.89	$14.75	$14.82	$14.67	27,775
2023-09-21	$14.72	$14.86	$14.71	$14.71	$14.57	33,389
2023-09-20	$15.08	$15.08	$14.83	$14.87	$14.72	44,890
2023-09-19	$14.96	$14.99	$14.87	$14.88	$14.73	29,395
2023-09-18	$14.89	$14.97	$14.78	$14.91	$14.76	33,771
2023-09-15	$14.90	$14.93	$14.66	$14.75	$14.61	74,910
2023-09-14	$14.91	$15.11	$14.80	$14.84	$14.69	54,963
2023-09-13	$15.12	$15.18	$14.87	$14.91	$14.76	78,547
2023-09-12	$15.27	$15.28	$15.06	$15.18	$15.03	47,269
2023-09-11	$15.33	$15.40	$15.20	$15.23	$15.08	48,686
2023-09-08	$15.43	$15.50	$15.26	$15.37	$15.08	35,904
2023-09-07	$15.31	$15.36	$15.21	$15.34	$15.05	36,412
2023-09-06	$15.14	$15.41	$15.07	$15.29	$15.00	56,091
2023-09-05	$15.05	$15.38	$15.05	$15.14	$14.86	18,074
2023-09-01	$15.30	$15.47	$15.25	$15.30	$15.01	17,376
2023-08-31	$15.31	$15.54	$15.25	$15.27	$14.98	24,406
2023-08-30	$15.34	$15.37	$15.28	$15.30	$15.01	29,261
2023-08-29	$15.34	$15.43	$15.22	$15.32	$15.03	41,415
2023-08-28	$15.28	$15.35	$15.25	$15.30	$15.01	32,800
2023-08-25	$15.37	$15.37	$15.22	$15.32	$15.03	34,620
2023-08-24	$15.48	$15.50	$15.22	$15.26	$14.97	22,080
2023-08-23	$15.26	$15.49	$15.21	$15.43	$15.14	30,695
2023-08-22	$15.41	$15.42	$15.23	$15.31	$15.02	42,818
2023-08-21	$15.36	$15.64	$15.25	$15.37	$15.08	38,154
2023-08-18	$15.35	$15.42	$15.17	$15.36	$15.07	39,678
2023-08-17	$15.66	$15.76	$15.37	$15.37	$15.08	112,273
2023-08-16	$15.55	$15.56	$15.41	$15.43	$15.14	75,326
2023-08-15	$15.40	$15.54	$15.32	$15.47	$15.18	62,002
2023-08-14	$15.29	$15.43	$15.27	$15.40	$15.11	18,891
2023-08-11	$15.31	$15.37	$15.23	$15.32	$15.03	29,175
2023-08-10	$15.30	$15.54	$15.25	$15.25	$14.96	49,228
2023-08-09	$15.44	$15.60	$15.36	$15.38	$14.95	58,970
2023-08-08	$15.26	$15.55	$15.26	$15.40	$14.97	59,300
2023-08-07	$15.43	$15.50	$15.37	$15.40	$14.97	72,444
2023-08-04	$15.37	$15.46	$15.32	$15.33	$14.90	47,979
2023-08-03	$15.46	$15.57	$15.27	$15.27	$14.85	26,502
2023-08-02	$15.60	$15.68	$15.41	$15.41	$14.98	26,202
2023-08-01	$15.77	$15.77	$15.50	$15.60	$15.17	89,322
2023-07-31	$15.76	$15.80	$15.67	$15.74	$15.30	61,461
2023-07-28	$15.58	$15.72	$15.58	$15.71	$15.27	75,791
2023-07-27	$15.57	$15.73	$15.45	$15.50	$15.07	33,966
2023-07-26	$15.76	$15.79	$15.51	$15.57	$15.13	50,136
2023-07-25	$15.90	$15.92	$15.61	$15.70	$15.26	38,783
2023-07-24	$15.94	$15.94	$15.82	$15.89	$15.44	31,693
2023-07-21	$15.71	$16.11	$15.62	$15.77	$15.33	38,503
2023-07-20	$15.84	$15.89	$15.70	$15.70	$15.26	78,328
2023-07-19	$15.81	$15.81	$15.71	$15.80	$15.36	64,352
2023-07-18	$15.55	$15.70	$15.49	$15.68	$15.25	52,513
2023-07-17	$15.47	$15.59	$15.29	$15.51	$15.08	34,144
2023-07-14	$15.79	$15.85	$15.34	$15.41	$14.98	35,299
2023-07-13	$15.61	$15.85	$15.55	$15.73	$15.29	28,315
2023-07-12	$15.68	$15.83	$15.52	$15.77	$15.20	35,654
2023-07-11	$15.38	$15.63	$15.38	$15.62	$15.05	48,260
2023-07-10	$15.33	$15.55	$15.26	$15.48	$14.92	44,088
2023-07-07	$15.45	$15.54	$15.27	$15.49	$14.93	42,204
2023-07-06	$15.50	$15.69	$15.30	$15.41	$14.85	45,694
2023-07-05	$15.69	$15.76	$15.41	$15.52	$14.96	48,697
2023-07-03	$15.63	$15.75	$15.48	$15.72	$15.15	20,896
2023-06-30	$15.31	$15.62	$15.31	$15.47	$14.91	84,877
2023-06-29	$15.32	$15.51	$15.32	$15.35	$14.79	34,489
2023-06-28	$15.26	$15.41	$15.17	$15.33	$14.77	23,404
2023-06-27	$15.15	$15.36	$15.12	$15.22	$14.67	50,218
2023-06-26	$15.12	$15.42	$15.12	$15.19	$14.64	37,325
2023-06-23	$15.16	$15.39	$15.09	$15.18	$15.18	27,929
2023-06-22	$15.21	$15.36	$15.21	$15.30	$15.30	23,713
2023-06-21	$15.32	$15.51	$15.13	$15.24	$15.24	50,541
2023-06-20	$15.41	$15.59	$15.27	$15.38	$15.38	52,794
2023-06-16	$15.72	$15.75	$15.42	$15.49	$15.49	54,726
2023-06-15	$15.21	$15.63	$15.21	$15.50	$15.50	50,184
2023-06-14	$15.32	$15.45	$15.17	$15.30	$15.30	43,336
2023-06-13	$15.21	$15.44	$15.21	$15.30	$15.30	47,554
2023-06-12	$15.24	$15.35	$15.17	$15.20	$15.20	26,356
2023-06-09	$15.20	$15.24	$15.07	$15.24	$15.24	41,116
2023-06-08	$15.25	$15.38	$15.25	$15.30	$15.16	47,618
2023-06-07	$15.29	$15.34	$15.12	$15.31	$15.17	17,216
2023-06-06	$15.01	$15.32	$14.91	$15.18	$15.04	29,917
2023-06-05	$14.94	$15.09	$14.85	$15.08	$15.08	40,801
2023-06-02	$14.86	$14.91	$14.75	$14.91	$14.91	56,554
2023-06-01	$14.73	$14.96	$14.65	$14.69	$14.69	60,568
2023-05-31	$14.69	$14.99	$14.59	$14.77	$14.77	68,864
2023-05-30	$14.85	$14.94	$14.54	$14.77	$14.77	73,767
2023-05-26	$14.78	$14.82	$14.52	$14.82	$14.82	54,069
2023-05-25	$14.73	$14.84	$14.55	$14.78	$14.78	51,961
2023-05-24	$14.98	$14.98	$14.70	$14.71	$14.71	53,014
2023-05-23	$15.09	$15.09	$14.82	$14.97	$14.97	54,524
2023-05-22	$15.00	$15.20	$14.89	$15.01	$15.01	62,842
2023-05-19	$15.04	$15.21	$14.90	$14.98	$14.98	111,427
2023-05-18	$14.94	$15.25	$14.89	$15.05	$15.05	46,646
2023-05-17	$14.85	$14.97	$14.70	$14.84	$14.84	34,944
2023-05-16	$14.85	$14.97	$14.74	$14.85	$14.85	32,343
2023-05-15	$14.83	$14.86	$14.73	$14.85	$14.85	52,748
2023-05-12	$14.90	$15.03	$14.75	$14.83	$14.83	28,361
2023-05-11	$14.92	$14.96	$14.76	$14.92	$14.92	30,774
2023-05-10	$15.28	$15.33	$15.02	$15.07	$14.93	23,587
2023-05-09	$15.25	$15.25	$14.86	$15.23	$15.09	34,120
2023-05-08	$15.13	$15.32	$14.90	$15.22	$15.08	43,061
2023-05-05	$15.03	$15.19	$14.83	$15.09	$14.95	44,054
2023-05-04	$15.27	$15.28	$14.80	$14.87	$14.73	69,065
2023-05-03	$15.19	$15.33	$15.03	$15.29	$15.15	24,838
2023-05-02	$15.39	$15.39	$15.01	$15.14	$15.00	34,490
2023-05-01	$15.21	$15.35	$15.17	$15.31	$15.17	25,844
2023-04-28	$15.25	$15.44	$15.10	$15.28	$15.14	39,970
2023-04-27	$15.24	$15.28	$14.94	$15.26	$15.12	27,736
2023-04-26	$15.24	$15.54	$15.11	$15.11	$14.97	74,333
2023-04-25	$15.56	$15.65	$15.20	$15.38	$15.24	46,270
2023-04-24	$15.52	$15.63	$15.40	$15.58	$15.44	24,679
2023-04-21	$15.46	$15.60	$15.31	$15.47	$15.33	16,039
2023-04-20	$15.58	$15.75	$15.45	$15.45	$15.31	49,847
2023-04-19	$15.56	$15.59	$15.23	$15.50	$15.36	33,923
2023-04-18	$15.51	$15.64	$15.36	$15.41	$15.27	35,680
2023-04-17	$15.42	$16.03	$15.04	$15.36	$15.22	29,177
2023-04-14	$15.63	$15.64	$15.02	$15.29	$15.15	41,097
2023-04-13	$15.60	$15.89	$15.50	$15.64	$15.49	10,443
2023-04-12	$15.69	$15.89	$15.61	$15.63	$15.35	18,731
2023-04-11	$15.66	$16.07	$15.49	$15.69	$15.41	20,418
2023-04-10	$15.43	$15.67	$15.38	$15.57	$15.29	22,733
2023-04-06	$15.45	$15.58	$15.28	$15.58	$15.30	18,914
2023-04-05	$15.41	$15.74	$15.40	$15.48	$15.20	29,971
2023-04-04	$15.67	$15.68	$15.40	$15.40	$15.12	19,019
2023-04-03	$15.52	$15.66	$15.21	$15.27	$14.99	40,986
2023-03-31	$15.23	$15.50	$15.10	$15.45	$15.17	25,466
2023-03-30	$15.31	$15.31	$14.87	$15.17	$14.90	22,023
2023-03-29	$15.14	$15.22	$15.02	$15.22	$14.94	30,777
2023-03-28	$14.96	$15.11	$14.80	$15.04	$14.77	23,401
2023-03-27	$15.04	$15.08	$14.87	$15.05	$14.78	31,380
2023-03-24	$14.98	$15.03	$14.88	$14.95	$14.68	25,900
2023-03-23	$15.04	$15.08	$14.90	$14.90	$14.63	39,945
2023-03-22	$14.99	$15.08	$14.91	$14.94	$14.67	49,855
2023-03-21	$14.98	$15.15	$14.89	$14.91	$14.64	70,279
2023-03-20	$15.08	$15.13	$14.84	$14.94	$14.67	70,702
2023-03-17	$15.04	$15.04	$14.75	$14.78	$14.51	64,031
2023-03-16	$14.86	$15.06	$14.73	$15.02	$14.75	57,891
2023-03-15	$15.04	$15.20	$14.77	$14.83	$14.56	60,118
2023-03-14	$15.49	$15.49	$15.14	$15.26	$14.98	53,902
2023-03-13	$15.63	$15.63	$15.20	$15.33	$15.05	76,788
2023-03-10	$16.12	$16.17	$15.77	$15.86	$15.43	51,398
2023-03-09	$16.30	$16.32	$15.96	$16.01	$15.58	42,856
2023-03-08	$16.26	$16.39	$16.26	$16.29	$15.85	26,911
2023-03-07	$16.35	$16.55	$16.24	$16.29	$15.85	25,611
2023-03-06	$16.42	$16.69	$16.27	$16.34	$15.90	44,707
2023-03-03	$16.26	$16.61	$16.26	$16.42	$15.98	49,351
2023-03-02	$16.25	$16.30	$16.15	$16.25	$15.81	38,020
2023-03-01	$16.40	$16.44	$16.16	$16.32	$15.88	38,585
2023-02-28	$16.26	$16.44	$16.25	$16.33	$15.89	37,385
2023-02-27	$16.35	$16.38	$16.14	$16.23	$15.79	33,241
2023-02-24	$16.05	$16.36	$16.05	$16.17	$15.73	28,744
2023-02-23	$16.22	$16.31	$16.08	$16.18	$15.74	25,056
2023-02-22	$16.20	$16.40	$16.05	$16.19	$15.75	32,188
2023-02-21	$16.75	$16.75	$16.05	$16.14	$15.70	94,922
2023-02-17	$16.85	$17.02	$16.54	$16.67	$16.22	39,551
2023-02-16	$16.80	$16.83	$16.60	$16.76	$16.31	30,016
2023-02-15	$16.66	$17.01	$16.49	$16.87	$16.41	44,224
2023-02-14	$16.60	$16.80	$16.46	$16.58	$16.13	58,116
2023-02-13	$16.60	$16.87	$16.60	$16.68	$16.23	64,467
2023-02-10	$16.65	$16.90	$16.60	$16.68	$16.23	27,674
2023-02-09	$16.94	$17.15	$16.72	$16.73	$16.14	40,655
2023-02-08	$16.75	$17.08	$16.70	$16.91	$16.32	29,194
2023-02-07	$16.78	$17.03	$16.77	$16.88	$16.29	49,020
2023-02-06	$16.98	$17.08	$16.63	$16.68	$16.09	88,061
2023-02-03	$16.96	$17.24	$16.79	$17.10	$16.50	39,703
2023-02-02	$17.14	$17.35	$17.07	$17.09	$16.49	51,402
2023-02-01	$16.78	$17.13	$16.65	$16.94	$16.34	65,373
2023-01-31	$16.74	$16.94	$16.60	$16.86	$16.27	85,298
2023-01-30	$16.60	$16.83	$16.35	$16.62	$16.04	63,418
2023-01-27	$16.66	$16.72	$16.49	$16.61	$16.03	68,813
2023-01-26	$16.65	$16.75	$16.48	$16.66	$16.08	47,621
2023-01-25	$16.56	$16.65	$16.26	$16.65	$16.07	57,525
2023-01-24	$16.57	$16.65	$16.45	$16.57	$15.99	53,331
2023-01-23	$16.28	$16.61	$16.28	$16.43	$15.85	53,999
2023-01-20	$16.13	$16.45	$16.05	$16.23	$15.66	39,908
2023-01-19	$16.11	$16.15	$16.00	$16.05	$15.49	33,480
2023-01-18	$16.28	$16.88	$16.11	$16.18	$15.61	48,380
2023-01-17	$16.37	$16.78	$16.13	$16.24	$15.67	92,657
2023-01-13	$16.15	$16.43	$16.00	$16.32	$15.75	106,148
2023-01-12	$16.06	$16.12	$15.96	$16.10	$15.54	41,649
2023-01-11	$15.88	$16.13	$15.86	$16.02	$15.46	40,922
2023-01-10	$15.66	$16.02	$15.52	$15.80	$15.24	35,616
2023-01-09	$15.61	$15.72	$15.59	$15.64	$15.09	31,240
2023-01-06	$15.57	$15.70	$15.36	$15.50	$14.96	53,556
2023-01-05	$15.45	$15.68	$15.27	$15.48	$14.94	25,581
2023-01-04	$15.38	$15.74	$15.37	$15.46	$14.92	39,451
2023-01-03	$15.35	$15.47	$15.05	$15.30	$14.76	51,876
2022-12-30	$15.14	$15.41	$15.01	$15.19	$15.19	99,894
2022-12-29	$15.66	$15.66	$15.06	$15.26	$15.26	116,918
2022-12-28	$15.27	$15.35	$15.01	$15.13	$14.99	118,876
2022-12-27	$15.28	$15.49	$15.22	$15.24	$15.10	92,297
2022-12-23	$15.45	$15.68	$15.30	$15.38	$15.24	56,513
2022-12-22	$15.41	$15.59	$15.28	$15.45	$15.31	94,903
2022-12-21	$15.47	$15.69	$15.35	$15.44	$15.30	116,342
2022-12-20	$15.67	$15.74	$15.36	$15.40	$15.26	121,338
2022-12-19	$16.01	$16.08	$15.55	$15.64	$15.50	73,070
2022-12-16	$15.64	$16.12	$15.46	$16.00	$15.85	177,529
2022-12-15	$15.84	$15.88	$15.67	$15.70	$15.56	54,976
2022-12-14	$15.99	$16.00	$15.77	$15.90	$15.76	86,040
2022-12-13	$15.82	$16.14	$15.77	$15.92	$15.78	94,758
2022-12-12	$15.68	$15.90	$15.57	$15.61	$15.47	101,033
2022-12-09	$15.71	$15.90	$15.55	$15.68	$15.68	78,972
2022-12-08	$16.00	$16.14	$15.90	$15.95	$15.81	101,869
2022-12-07	$16.00	$16.16	$15.83	$15.94	$15.80	107,117
2022-12-06	$16.00	$16.21	$15.85	$16.09	$15.95	60,614
2022-12-05	$16.25	$16.35	$15.86	$16.05	$15.91	63,011
2022-12-02	$16.20	$16.47	$16.20	$16.37	$16.23	32,018
2022-12-01	$16.27	$16.65	$16.20	$16.40	$16.25	58,785
2022-11-30	$15.94	$16.42	$15.84	$16.22	$16.08	113,867
2022-11-29	$15.94	$16.10	$15.90	$16.01	$16.01	36,655
2022-11-28	$16.25	$16.25	$15.90	$16.00	$16.00	48,763
2022-11-25	$16.05	$16.32	$15.93	$16.19	$16.19	58,440
2022-11-23	$15.82	$16.03	$15.77	$15.99	$15.99	65,889
2022-11-22	$15.53	$15.95	$15.53	$15.71	$15.71	70,443
2022-11-21	$15.79	$15.79	$15.50	$15.57	$15.57	49,871
2022-11-18	$15.88	$15.97	$15.59	$15.68	$15.68	68,972
2022-11-17	$15.73	$15.85	$15.50	$15.64	$15.64	37,917
2022-11-16	$15.73	$16.00	$15.20	$15.73	$15.73	89,990
2022-11-15	$15.70	$15.97	$15.64	$15.79	$15.79	124,791
2022-11-14	$15.73	$15.94	$15.40	$15.48	$15.48	156,694
2022-11-11	$15.80	$16.08	$15.58	$15.67	$15.67	159,762
2022-11-10	$15.59	$15.88	$15.37	$15.76	$15.76	61,144
2022-11-09	$15.55	$15.65	$15.25	$15.43	$15.29	103,135
2022-11-08	$15.62	$15.75	$15.39	$15.55	$15.41	50,377
2022-11-07	$15.42	$15.70	$15.12	$15.53	$15.39	131,048
2022-11-04	$15.44	$15.64	$15.21	$15.35	$15.21	51,214
2022-11-03	$15.62	$15.62	$15.33	$15.44	$15.30	36,654
2022-11-02	$15.55	$15.79	$15.42	$15.72	$15.58	61,377
2022-11-01	$15.75	$15.78	$15.55	$15.61	$15.47	55,899
2022-10-31	$15.73	$15.76	$15.43	$15.75	$15.61	111,413
2022-10-28	$15.31	$15.79	$15.31	$15.78	$15.64	52,463
2022-10-27	$15.44	$15.67	$15.20	$15.38	$15.24	87,756
2022-10-26	$15.47	$15.79	$15.39	$15.43	$15.29	45,843
2022-10-25	$15.27	$15.68	$14.89	$15.62	$15.48	41,728
2022-10-24	$15.49	$15.49	$15.04	$15.19	$15.19	75,928
2022-10-21	$14.96	$15.49	$14.75	$15.34	$15.34	54,351
2022-10-20	$15.14	$15.43	$14.75	$14.96	$14.96	51,843
2022-10-19	$15.18	$15.28	$14.72	$14.90	$14.90	50,788
2022-10-18	$14.87	$15.42	$14.74	$14.96	$14.96	53,832
2022-10-17	$14.84	$14.97	$14.62	$14.81	$14.81	48,782
2022-10-14	$14.79	$14.99	$14.59	$14.80	$14.80	36,339
2022-10-13	$14.42	$15.04	$14.42	$14.72	$14.72	54,121
2022-10-12	$15.06	$15.12	$14.73	$14.91	$14.77	36,580
2022-10-11	$15.16	$15.25	$14.92	$15.07	$14.92	63,799
2022-10-10	$15.25	$15.40	$15.01	$15.11	$14.97	39,832
2022-10-07	$15.54	$15.75	$15.05	$15.23	$15.09	41,427
2022-10-06	$15.65	$15.88	$15.52	$15.58	$15.43	25,383
2022-10-05	$15.49	$15.74	$15.26	$15.65	$15.50	55,238
2022-10-04	$15.38	$15.90	$15.38	$15.50	$15.35	93,907
2022-10-03	$14.98	$15.47	$14.86	$15.32	$15.18	88,108
2022-09-30	$14.71	$15.17	$14.51	$14.95	$14.81	85,570
2022-09-29	$14.98	$15.03	$14.71	$14.75	$14.61	70,931
2022-09-28	$14.97	$15.20	$14.71	$15.12	$14.98	45,796
2022-09-27	$15.02	$15.18	$14.76	$14.85	$14.71	28,927
2022-09-26	$15.27	$15.41	$14.93	$14.99	$14.85	77,971
2022-09-23	$15.98	$16.42	$15.00	$15.38	$15.24	95,562
2022-09-22	$16.63	$16.79	$16.06	$16.17	$16.02	33,432
2022-09-21	$16.83	$16.90	$16.50	$16.72	$16.56	38,751
2022-09-20	$16.95	$16.98	$16.53	$16.72	$16.56	46,204
2022-09-19	$16.75	$16.89	$16.18	$16.84	$16.68	49,175
2022-09-16	$17.05	$17.05	$16.68	$16.79	$16.63	22,412
2022-09-15	$17.00	$17.25	$16.91	$17.08	$16.92	30,570
2022-09-14	$17.16	$17.27	$16.85	$17.01	$16.85	42,472
2022-09-13	$17.15	$17.68	$17.13	$17.24	$17.08	53,397
2022-09-12	$17.30	$17.69	$17.05	$17.41	$17.25	62,075
2022-09-09	$17.10	$17.40	$17.05	$17.20	$17.20	38,166
2022-09-08	$17.08	$17.35	$16.91	$17.03	$17.03	68,150
2022-09-07	$16.91	$17.14	$16.91	$17.05	$17.05	27,065
2022-09-06	$17.19	$17.25	$16.72	$16.99	$16.99	40,709
2022-09-02	$17.40	$17.45	$17.10	$17.23	$17.23	56,581
2022-09-01	$17.35	$17.39	$17.05	$17.39	$17.39	46,421
2022-08-31	$17.34	$17.62	$17.30	$17.35	$17.35	37,788
2022-08-30	$17.41	$17.70	$17.34	$17.34	$17.34	52,137
2022-08-29	$17.54	$17.55	$17.32	$17.48	$17.48	36,509
2022-08-26	$17.69	$17.84	$17.53	$17.63	$17.63	32,856
2022-08-25	$17.75	$17.84	$17.50	$17.78	$17.78	60,171
2022-08-24	$17.41	$17.75	$17.36	$17.68	$17.68	51,158
2022-08-23	$17.75	$17.96	$17.45	$17.50	$17.50	54,568
2022-08-22	$18.09	$18.31	$17.63	$17.85	$17.85	58,493
2022-08-19	$18.29	$18.45	$18.21	$18.25	$18.25	52,684
2022-08-18	$18.39	$18.39	$18.26	$18.34	$18.34	18,103
2022-08-17	$18.41	$18.52	$18.21	$18.30	$18.30	99,696
2022-08-16	$18.70	$18.78	$18.31	$18.31	$18.31	123,853
2022-08-15	$18.51	$18.83	$18.39	$18.68	$18.68	73,664
2022-08-12	$18.21	$18.59	$18.21	$18.25	$18.25	16,546
2022-08-11	$18.62	$18.66	$18.06	$18.19	$18.19	28,649
2022-08-10	$18.32	$18.69	$18.06	$18.66	$18.52	42,286
2022-08-09	$18.45	$18.45	$18.05	$18.05	$17.91	30,821
2022-08-08	$18.20	$18.40	$18.12	$18.32	$18.18	67,369
2022-08-05	$18.03	$18.20	$18.02	$18.16	$18.02	33,648
2022-08-04	$18.00	$18.16	$17.81	$18.02	$17.88	28,133
2022-08-03	$17.83	$18.00	$17.38	$17.90	$17.76	37,776
2022-08-02	$17.69	$17.93	$17.30	$17.46	$17.33	40,283
2022-08-01	$17.65	$17.91	$17.57	$17.66	$17.53	33,245
2022-07-29	$17.46	$17.81	$17.32	$17.70	$17.56	95,691
2022-07-28	$17.70	$17.74	$17.27	$17.51	$17.38	70,181
2022-07-27	$17.12	$17.38	$17.01	$17.37	$17.24	42,375
2022-07-26	$17.00	$17.29	$16.82	$17.03	$16.90	38,208
2022-07-25	$16.84	$17.30	$16.84	$17.12	$16.99	31,034
2022-07-22	$17.13	$17.48	$16.81	$16.81	$16.68	39,240
2022-07-21	$17.49	$17.60	$17.02	$17.13	$17.00	55,574
2022-07-20	$16.83	$17.27	$16.80	$17.20	$17.07	77,152
2022-07-19	$16.81	$16.99	$16.52	$16.63	$16.50	26,342
2022-07-18	$16.40	$17.05	$16.28	$16.50	$16.37	55,903
2022-07-15	$16.32	$16.38	$16.05	$16.30	$16.18	16,282
2022-07-14	$16.15	$16.46	$16.00	$16.23	$16.11	46,094
2022-07-13	$16.16	$16.47	$16.06	$16.24	$16.12	28,815
2022-07-12	$16.06	$16.59	$16.06	$16.19	$16.07	33,249
2022-07-11	$16.24	$16.72	$16.03	$16.30	$16.04	72,516
2022-07-08	$16.13	$16.30	$16.05	$16.21	$15.95	38,421
2022-07-07	$16.39	$16.45	$15.83	$16.25	$15.99	83,732
2022-07-06	$16.29	$16.85	$16.11	$16.20	$15.94	30,774
2022-07-05	$16.39	$16.50	$16.08	$16.28	$16.02	19,790
2022-07-01	$16.60	$16.74	$16.34	$16.43	$16.16	31,525
2022-06-30	$16.32	$16.60	$16.06	$16.50	$16.23	40,983
2022-06-29	$16.31	$16.72	$16.15	$16.44	$16.17	36,883
2022-06-28	$16.18	$16.45	$16.18	$16.40	$16.14	44,189
2022-06-27	$16.37	$16.64	$15.96	$16.15	$15.89	108,025
2022-06-24	$16.24	$16.46	$15.78	$16.23	$15.97	87,510
2022-06-23	$16.06	$16.18	$15.81	$16.18	$15.92	93,461
2022-06-22	$16.05	$16.25	$15.90	$16.06	$15.80	45,168
2022-06-21	$16.19	$16.48	$15.97	$15.99	$15.73	108,640
2022-06-17	$16.68	$16.68	$15.99	$16.25	$15.99	54,497
2022-06-16	$16.15	$16.65	$15.92	$16.30	$16.04	51,620
2022-06-15	$16.65	$16.82	$16.12	$16.42	$16.15	92,226
2022-06-14	$17.30	$17.30	$16.48	$16.64	$16.37	68,068
2022-06-13	$17.32	$17.75	$16.81	$17.17	$16.89	61,878
2022-06-10	$17.89	$18.25	$17.49	$17.65	$17.37	84,097
2022-06-09	$18.67	$18.73	$18.03	$18.18	$17.75	46,527
2022-06-08	$18.74	$18.74	$18.24	$18.42	$17.98	47,050
2022-06-07	$18.05	$18.40	$18.04	$18.40	$17.96	45,477
2022-06-06	$18.01	$18.33	$17.78	$17.97	$17.54	21,533
2022-06-03	$18.23	$18.39	$17.76	$17.86	$17.43	33,125
2022-06-02	$18.15	$18.50	$17.97	$18.29	$17.85	33,221
2022-06-01	$18.28	$18.32	$17.89	$17.91	$17.48	35,873
2022-05-31	$18.32	$18.48	$17.94	$18.30	$17.86	81,818
2022-05-27	$17.99	$18.25	$17.77	$18.14	$17.71	39,572
2022-05-26	$17.11	$17.92	$17.11	$17.53	$17.11	47,956
2022-05-25	$16.95	$17.58	$16.76	$17.25	$16.84	66,902
2022-05-24	$17.31	$17.36	$16.76	$17.04	$16.63	57,880
2022-05-23	$17.07	$17.75	$17.01	$17.16	$16.75	58,893
2022-05-20	$17.71	$17.72	$16.87	$17.01	$16.60	71,075
2022-05-19	$17.00	$17.44	$16.77	$17.18	$16.77	42,771
2022-05-18	$17.21	$17.55	$16.82	$17.08	$16.67	55,984
2022-05-17	$17.32	$17.62	$16.99	$17.29	$16.87	49,436
2022-05-16	$16.62	$17.18	$16.52	$17.06	$16.65	50,461
2022-05-13	$16.55	$16.86	$16.40	$16.45	$16.06	65,350
2022-05-12	$16.51	$16.75	$16.20	$16.32	$15.93	219,098
2022-05-11	$17.22	$17.44	$16.57	$16.73	$16.19	160,683
2022-05-10	$17.40	$17.79	$17.02	$17.15	$16.60	46,297
2022-05-09	$18.00	$18.31	$17.08	$17.30	$16.74	106,246
2022-05-06	$18.34	$18.73	$18.20	$18.46	$17.87	39,795
2022-05-05	$18.70	$18.96	$18.21	$18.26	$17.67	23,833
2022-05-04	$18.55	$18.88	$18.40	$18.75	$18.15	67,279
2022-05-03	$18.44	$19.10	$18.27	$18.52	$17.92	37,991
2022-05-02	$18.72	$19.10	$18.21	$18.40	$17.81	48,832
2022-04-29	$18.89	$18.94	$18.50	$18.53	$17.93	27,454
2022-04-28	$18.98	$19.26	$18.67	$18.98	$18.37	75,860
2022-04-27	$18.59	$18.95	$17.85	$18.81	$18.20	46,124
2022-04-26	$19.27	$19.27	$18.82	$18.83	$18.22	48,959
2022-04-25	$19.33	$19.50	$19.25	$19.30	$18.68	31,537
2022-04-22	$19.72	$19.90	$19.40	$19.50	$18.87	29,956
2022-04-21	$19.90	$20.35	$19.62	$19.62	$18.99	48,939
2022-04-20	$19.69	$19.92	$19.57	$19.74	$19.10	55,650
2022-04-19	$19.42	$19.70	$19.40	$19.49	$18.86	32,982
2022-04-18	$19.35	$19.75	$19.30	$19.42	$18.79	25,956
2022-04-14	$19.69	$19.95	$19.35	$19.47	$18.84	21,023
2022-04-13	$19.57	$19.96	$19.36	$19.69	$19.06	38,814
2022-04-12	$19.61	$19.68	$19.30	$19.54	$18.91	41,477
2022-04-11	$19.60	$19.91	$19.33	$19.50	$18.74	39,862
2022-04-08	$19.81	$20.16	$19.61	$19.61	$18.84	38,067
2022-04-07	$19.94	$20.28	$19.60	$19.88	$19.10	90,129
2022-04-06	$20.28	$20.28	$19.75	$20.01	$19.23	41,459
2022-04-05	$20.77	$20.77	$20.16	$20.17	$19.38	40,102
2022-04-04	$20.42	$20.62	$19.54	$20.45	$19.65	18,280
2022-04-01	$20.43	$20.69	$20.35	$20.46	$19.66	34,736
2022-03-31	$20.18	$20.58	$20.00	$20.37	$19.57	51,234
2022-03-30	$19.91	$20.50	$19.81	$20.21	$19.42	28,474
2022-03-29	$20.23	$20.25	$19.81	$19.99	$19.21	57,330
2022-03-28	$20.08	$20.13	$19.93	$20.10	$19.31	36,479
2022-03-25	$20.02	$20.14	$19.96	$20.05	$19.27	66,366
2022-03-24	$19.93	$20.00	$19.85	$19.98	$19.20	92,620
2022-03-23	$20.17	$20.22	$19.85	$19.93	$19.15	41,455
2022-03-22	$20.19	$20.19	$19.87	$20.14	$19.35	77,997
2022-03-21	$20.00	$20.23	$19.76	$20.09	$19.30	56,518
2022-03-18	$20.21	$20.21	$19.76	$19.96	$19.18	39,908
2022-03-17	$19.38	$19.98	$19.38	$19.98	$19.20	20,400
2022-03-16	$18.95	$19.72	$18.95	$19.40	$18.64	64,616
2022-03-15	$18.80	$19.35	$18.67	$18.98	$18.24	33,005
2022-03-14	$19.65	$20.63	$18.61	$18.72	$17.99	92,228
2022-03-11	$20.10	$20.10	$19.59	$19.65	$18.88	48,363
2022-03-10	$19.93	$20.50	$19.80	$20.04	$19.12	50,856
2022-03-09	$19.98	$20.34	$19.59	$20.05	$19.13	61,652
2022-03-08	$19.78	$20.12	$19.53	$19.70	$18.80	48,509
2022-03-07	$20.15	$20.74	$19.50	$19.77	$18.86	64,967
2022-03-04	$20.38	$20.63	$20.14	$20.30	$19.37	48,837
2022-03-03	$20.63	$20.95	$20.04	$20.38	$19.45	68,171
2022-03-02	$21.00	$21.00	$20.30	$20.63	$19.68	50,711
2022-03-01	$20.79	$21.01	$20.60	$20.65	$19.70	73,827
2022-02-28	$20.57	$20.96	$20.57	$20.79	$19.84	59,908
2022-02-25	$20.92	$20.92	$20.28	$20.78	$19.83	112,986
2022-02-24	$20.00	$20.90	$19.75	$20.90	$19.94	71,904
2022-02-23	$20.55	$20.70	$20.01	$20.13	$19.21	45,092
2022-02-22	$20.70	$20.85	$20.16	$20.52	$19.58	45,632
2022-02-18	$20.90	$20.90	$20.27	$20.70	$19.75	42,935
2022-02-17	$20.70	$20.83	$20.12	$20.73	$19.78	63,112
2022-02-16	$20.89	$20.98	$20.07	$20.78	$19.83	60,547
2022-02-15	$20.20	$20.68	$20.20	$20.53	$19.59	55,963
2022-02-14	$20.87	$20.94	$20.08	$20.35	$19.42	57,485
2022-02-11	$20.51	$20.91	$20.42	$20.73	$19.78	83,787
2022-02-10	$21.04	$21.35	$20.67	$20.70	$19.62	55,488
2022-02-09	$20.86	$21.19	$20.73	$20.95	$19.85	93,134
2022-02-08	$20.56	$20.92	$20.37	$20.91	$19.82	73,763
2022-02-07	$20.47	$20.70	$20.40	$20.56	$19.49	49,745
2022-02-04	$20.37	$20.62	$20.20	$20.55	$19.48	53,252
2022-02-03	$20.42	$20.57	$19.95	$20.35	$19.29	24,237
2022-02-02	$20.73	$20.73	$20.06	$20.55	$19.48	36,660
2022-02-01	$20.42	$20.60	$20.13	$20.55	$19.48	30,342
2022-01-31	$20.02	$20.28	$19.66	$20.12	$19.07	31,262
2022-01-28	$19.99	$20.19	$19.42	$20.19	$19.13	71,770
2022-01-27	$19.98	$20.25	$19.84	$20.01	$18.96	31,971
2022-01-26	$19.57	$20.09	$19.51	$19.73	$18.70	38,504
2022-01-25	$19.61	$19.87	$19.05	$19.52	$18.50	37,070
2022-01-24	$20.00	$20.01	$19.00	$19.44	$18.42	117,040
2022-01-21	$20.75	$20.75	$20.00	$20.02	$18.97	98,332
2022-01-20	$20.47	$20.88	$20.34	$20.60	$19.52	48,949
2022-01-19	$20.77	$20.97	$20.33	$20.45	$19.38	101,828
2022-01-18	$20.60	$20.89	$20.38	$20.53	$19.46	57,884
2022-01-14	$20.88	$20.89	$20.44	$20.65	$19.57	45,822
2022-01-13	$20.71	$20.71	$20.36	$20.65	$19.57	27,310
2022-01-12	$20.63	$20.75	$20.50	$20.61	$19.53	48,545
2022-01-11	$20.48	$20.66	$20.25	$20.57	$19.49	38,534
2022-01-10	$20.15	$20.45	$20.04	$20.29	$19.23	57,327
2022-01-07	$19.72	$20.04	$19.67	$19.91	$18.87	54,556
2022-01-06	$19.65	$20.09	$19.40	$19.59	$18.57	58,193
2022-01-05	$19.96	$20.00	$19.41	$19.54	$18.52	113,808
2022-01-04	$20.00	$20.00	$19.50	$19.63	$18.60	83,440
2022-01-03	$19.56	$19.64	$19.39	$19.63	$18.60	22,635
2021-12-31	$19.39	$19.50	$19.39	$19.48	$18.46	58,359
2021-12-30	$19.95	$19.95	$19.36	$19.48	$18.46	107,464
2021-12-29	$20.04	$20.04	$19.47	$19.78	$18.61	69,304
2021-12-28	$20.00	$20.01	$19.23	$19.83	$18.66	74,753
2021-12-27	$19.61	$20.02	$19.45	$19.87	$18.70	91,924
2021-12-23	$19.42	$19.71	$19.36	$19.68	$18.52	52,666
2021-12-22	$19.07	$19.44	$18.99	$19.36	$18.22	83,820
2021-12-21	$18.62	$19.15	$18.17	$18.92	$17.80	68,748
2021-12-20	$18.81	$18.81	$18.06	$18.36	$17.28	184,374
2021-12-17	$18.85	$18.85	$18.56	$18.73	$17.62	43,481
2021-12-16	$19.34	$19.50	$18.75	$18.75	$17.64	121,007
2021-12-15	$18.70	$19.27	$18.69	$19.27	$18.13	75,766
2021-12-14	$18.91	$19.15	$18.60	$18.60	$17.50	166,991
2021-12-13	$19.21	$19.21	$18.91	$18.91	$17.79	115,525
2021-12-10	$19.60	$19.87	$19.28	$19.40	$18.12	52,879
2021-12-09	$19.32	$19.60	$19.16	$19.46	$18.18	42,793
2021-12-08	$19.50	$19.69	$19.36	$19.44	$18.16	35,427
2021-12-07	$19.14	$19.49	$19.14	$19.49	$18.20	75,539
2021-12-06	$18.73	$19.17	$18.73	$19.10	$17.84	30,976
2021-12-03	$19.25	$19.33	$18.60	$18.72	$17.49	137,262
2021-12-02	$18.80	$19.20	$18.74	$19.20	$17.93	54,105
2021-12-01	$19.25	$19.62	$18.36	$18.81	$17.57	88,289
2021-11-30	$19.86	$19.88	$19.10	$19.19	$17.92	97,283
2021-11-29	$20.02	$20.09	$19.82	$19.86	$18.55	54,557
2021-11-26	$20.05	$20.05	$19.85	$19.90	$18.58	27,239
2021-11-24	$20.14	$20.47	$19.82	$20.32	$18.98	37,046
2021-11-23	$20.11	$20.13	$19.90	$20.10	$18.77	65,110
2021-11-22	$20.27	$20.48	$20.00	$20.12	$18.79	69,335
2021-11-19	$20.33	$20.59	$20.10	$20.26	$18.92	44,183
2021-11-18	$20.56	$20.56	$20.16	$20.25	$18.91	61,390
2021-11-17	$20.59	$20.69	$20.30	$20.45	$19.10	67,793
2021-11-16	$20.64	$20.74	$20.50	$20.57	$19.21	79,645
2021-11-15	$20.67	$20.74	$20.52	$20.62	$19.26	53,822
2021-11-12	$20.61	$20.74	$20.50	$20.59	$19.23	27,151
2021-11-11	$20.63	$20.66	$20.51	$20.66	$19.30	31,453
2021-11-10	$20.72	$20.72	$20.50	$20.56	$19.20	31,200
2021-11-09	$20.95	$20.95	$20.71	$20.80	$19.30	48,465
2021-11-08	$21.00	$21.00	$20.79	$20.89	$19.38	72,782
2021-11-05	$20.74	$20.89	$20.62	$20.75	$19.25	40,685
2021-11-04	$20.58	$20.79	$20.58	$20.71	$19.21	64,335
2021-11-03	$20.65	$20.65	$20.52	$20.64	$19.15	44,078
2021-11-02	$20.60	$20.66	$20.52	$20.62	$19.13	36,969
2021-11-01	$20.67	$20.78	$20.51	$20.57	$19.08	41,525
2021-10-29	$20.70	$20.75	$20.51	$20.68	$19.19	42,280
2021-10-28	$20.73	$20.89	$20.60	$20.73	$19.23	31,717
2021-10-27	$20.63	$20.80	$20.55	$20.76	$19.26	50,202
2021-10-26	$20.71	$20.80	$20.55	$20.60	$19.11	63,693
2021-10-25	$20.87	$20.87	$20.52	$20.60	$19.11	86,761
2021-10-22	$20.89	$20.90	$20.64	$20.90	$19.39	26,122
2021-10-21	$20.91	$20.94	$20.75	$20.86	$19.35	51,104
2021-10-20	$20.93	$20.99	$20.75	$20.95	$19.44	44,864
2021-10-19	$20.93	$20.93	$20.75	$20.89	$19.38	50,927
2021-10-18	$20.81	$20.94	$20.75	$20.86	$19.35	59,287
2021-10-15	$21.00	$21.00	$20.69	$20.74	$19.24	55,766
2021-10-14	$20.97	$20.97	$20.70	$20.79	$19.29	62,229
2021-10-13	$20.75	$20.80	$20.73	$20.78	$19.28	38,550
2021-10-12	$20.73	$20.86	$20.64	$20.70	$19.20	31,492
2021-10-11	$20.94	$20.94	$20.60	$20.61	$19.12	67,832
2021-10-08	$20.80	$20.80	$20.37	$20.67	$19.18	38,236
2021-10-07	$21.00	$21.00	$20.50	$20.64	$19.02	24,725
2021-10-06	$20.62	$20.62	$20.27	$20.40	$18.80	72,381
2021-10-05	$20.37	$20.64	$20.15	$20.38	$18.78	59,596
2021-10-04	$20.39	$20.57	$19.89	$20.15	$18.57	125,486
2021-10-01	$20.33	$20.50	$20.22	$20.34	$18.74	63,507
2021-09-30	$20.31	$20.59	$20.24	$20.35	$18.75	42,780
2021-09-29	$20.19	$20.32	$19.92	$20.23	$18.64	39,116
2021-09-28	$20.13	$20.29	$19.74	$20.11	$18.53	108,717
2021-09-27	$20.30	$20.35	$20.06	$20.10	$18.52	47,268
2021-09-24	$20.15	$20.46	$20.15	$20.20	$18.61	65,151
2021-09-23	$20.38	$20.60	$20.15	$20.25	$18.66	32,987
2021-09-22	$20.19	$20.64	$20.00	$20.27	$18.68	81,240
2021-09-21	$19.63	$20.31	$19.63	$20.17	$18.59	40,823
2021-09-20	$20.44	$20.45	$19.52	$19.52	$17.99	121,766
2021-09-17	$20.27	$20.59	$20.20	$20.59	$18.97	52,652
2021-09-16	$20.36	$20.64	$20.21	$20.21	$18.62	37,979
2021-09-15	$20.19	$20.49	$20.13	$20.34	$18.74	20,726
2021-09-14	$20.41	$20.60	$20.11	$20.16	$18.57	42,114
2021-09-13	$20.35	$20.48	$20.02	$20.36	$18.76	61,874
2021-09-10	$20.59	$20.59	$20.31	$20.43	$18.70	49,828
2021-09-09	$20.43	$20.69	$20.23	$20.47	$18.73	130,975
2021-09-08	$20.47	$20.52	$20.34	$20.41	$18.68	103,361
2021-09-07	$20.13	$20.50	$20.13	$20.37	$18.64	80,844
2021-09-03	$20.18	$20.24	$20.11	$20.18	$18.47	56,591
2021-09-02	$20.25	$20.25	$20.05	$20.16	$18.45	69,629
2021-09-01	$20.17	$20.25	$20.08	$20.25	$18.53	58,959
2021-08-31	$20.09	$20.20	$20.04	$20.17	$18.46	46,238
2021-08-30	$20.15	$20.20	$20.07	$20.09	$18.39	60,005
2021-08-27	$20.16	$20.19	$20.00	$20.16	$18.45	86,372
2021-08-26	$20.20	$20.21	$20.06	$20.21	$18.50	58,313
2021-08-25	$20.16	$20.21	$20.10	$20.13	$18.42	66,292
2021-08-24	$19.97	$20.24	$19.97	$20.09	$18.39	56,592
2021-08-23	$19.98	$20.12	$19.95	$19.96	$18.27	55,478
2021-08-20	$20.19	$20.39	$19.94	$19.96	$18.27	59,537
2021-08-19	$20.00	$20.13	$19.96	$20.13	$18.42	59,521
2021-08-18	$20.17	$20.44	$19.94	$19.94	$18.25	122,994
2021-08-17	$20.38	$20.50	$19.94	$20.25	$18.53	83,457
2021-08-16	$20.45	$20.49	$20.28	$20.37	$18.64	50,328
2021-08-13	$20.42	$20.54	$20.15	$20.40	$18.67	66,564
2021-08-12	$20.24	$20.48	$20.15	$20.37	$18.64	33,185
2021-08-11	$20.38	$20.46	$20.16	$20.40	$18.54	126,369
2021-08-10	$20.15	$20.28	$20.11	$20.27	$18.42	38,095
2021-08-09	$20.30	$20.30	$20.09	$20.20	$18.36	78,809
2021-08-06	$20.22	$20.39	$20.12	$20.21	$18.37	25,169
2021-08-05	$20.25	$20.40	$20.04	$20.10	$18.27	51,420
2021-08-04	$20.21	$20.21	$20.03	$20.04	$18.22	41,721
2021-08-03	$20.15	$20.47	$20.00	$20.27	$18.42	87,530
2021-08-02	$20.09	$20.39	$19.80	$20.11	$18.28	74,643
2021-07-30	$20.04	$20.15	$20.01	$20.09	$18.26	37,191
2021-07-29	$20.09	$20.18	$19.80	$19.99	$18.17	45,564
2021-07-28	$19.87	$20.04	$19.81	$20.00	$18.18	78,925
2021-07-27	$19.88	$20.00	$19.80	$19.92	$18.11	90,532
2021-07-26	$20.05	$20.11	$19.86	$19.94	$18.12	56,408
2021-07-23	$20.05	$20.24	$19.81	$20.09	$18.26	36,032
2021-07-22	$19.87	$20.23	$19.86	$20.00	$18.18	28,675
2021-07-21	$19.75	$20.38	$19.66	$19.82	$18.01	48,159
2021-07-20	$19.72	$20.19	$19.52	$19.63	$17.84	116,850
2021-07-19	$19.79	$20.39	$19.51	$19.53	$17.75	49,669
2021-07-16	$20.29	$20.31	$19.56	$20.00	$18.18	99,058
2021-07-15	$20.39	$20.39	$20.00	$20.24	$18.40	63,239
2021-07-14	$20.45	$20.50	$20.36	$20.38	$18.52	71,736
2021-07-13	$20.39	$20.56	$20.30	$20.45	$18.59	37,703
2021-07-12	$20.26	$20.55	$20.22	$20.40	$18.54	43,179
2021-07-09	$20.34	$20.54	$20.25	$20.33	$18.35	101,586
2021-07-08	$20.37	$20.50	$20.19	$20.25	$18.28	52,834
2021-07-07	$20.64	$20.79	$20.30	$20.42	$18.43	64,726
2021-07-06	$20.94	$20.94	$20.45	$20.62	$18.61	86,800
2021-07-02	$20.88	$21.03	$20.82	$20.88	$18.85	42,835
2021-07-01	$20.78	$21.06	$20.78	$20.84	$18.81	39,410
2021-06-30	$20.68	$20.98	$20.68	$20.78	$18.76	62,325
2021-06-29	$20.85	$21.05	$20.71	$20.79	$18.77	62,042
2021-06-28	$21.01	$21.10	$20.72	$20.86	$18.83	46,181
2021-06-25	$20.62	$20.96	$20.57	$20.90	$18.87	55,553
2021-06-24	$20.72	$20.88	$20.62	$20.66	$18.65	58,816
2021-06-23	$20.82	$20.82	$20.51	$20.71	$18.70	91,212
2021-06-22	$20.98	$21.20	$20.48	$20.63	$18.62	95,909
2021-06-21	$20.91	$21.00	$20.82	$20.96	$18.92	39,771
2021-06-18	$20.80	$20.93	$20.52	$20.75	$18.73	65,953
2021-06-17	$21.19	$21.19	$20.67	$20.80	$18.78	67,939
2021-06-16	$21.20	$21.20	$20.76	$20.76	$18.74	93,368
2021-06-15	$20.96	$21.09	$20.52	$20.59	$18.59	151,015
2021-06-14	$21.32	$21.32	$20.80	$20.85	$18.82	82,910
2021-06-11	$21.49	$21.49	$20.01	$21.26	$19.19	111,677
2021-06-10	$21.22	$21.40	$21.00	$21.27	$19.08	50,000
2021-06-09	$21.23	$21.37	$21.12	$21.23	$19.05	59,077
2021-06-08	$21.32	$21.32	$21.03	$21.07	$18.91	63,671
2021-06-07	$21.05	$21.44	$21.00	$21.33	$19.14	83,239
2021-06-04	$21.25	$21.25	$20.85	$20.95	$18.80	72,389
2021-06-03	$21.05	$21.63	$20.95	$21.26	$19.08	118,897
2021-06-02	$20.75	$21.07	$20.75	$21.06	$18.90	77,110
2021-06-01	$20.54	$20.77	$20.54	$20.68	$18.56	95,391
2021-05-28	$20.46	$20.78	$20.46	$20.60	$18.48	32,617
2021-05-27	$20.94	$20.94	$20.50	$20.66	$18.54	81,537
2021-05-26	$20.79	$20.87	$20.68	$20.82	$18.68	49,989
2021-05-25	$20.76	$20.80	$20.50	$20.75	$18.62	177,948
2021-05-24	$20.83	$20.88	$20.66	$20.85	$18.70	83,891
2021-05-21	$20.83	$20.85	$20.66	$20.76	$18.63	67,295
2021-05-20	$20.75	$20.84	$20.51	$20.84	$18.70	101,492
2021-05-19	$20.58	$20.74	$20.54	$20.68	$18.56	29,640
2021-05-18	$20.70	$20.76	$20.52	$20.73	$18.60	26,235
2021-05-17	$20.43	$20.84	$20.41	$20.70	$18.57	104,396
2021-05-14	$20.45	$20.67	$20.36	$20.40	$18.30	46,190
2021-05-13	$20.28	$20.45	$20.25	$20.36	$18.27	58,952
2021-05-12	$20.46	$20.80	$20.28	$20.30	$18.10	64,099
2021-05-11	$20.60	$20.75	$20.40	$20.46	$18.24	41,875
2021-05-10	$20.76	$20.84	$20.69	$20.75	$18.50	109,093
2021-05-07	$20.60	$20.70	$20.50	$20.69	$18.45	47,289
2021-05-06	$20.57	$20.75	$20.49	$20.56	$18.33	71,620
2021-05-05	$20.60	$20.67	$20.44	$20.59	$18.36	54,062
2021-05-04	$20.68	$20.75	$20.42	$20.60	$18.37	70,324
2021-05-03	$20.84	$20.85	$20.55	$20.65	$18.41	74,599
2021-04-30	$20.79	$20.84	$20.62	$20.74	$18.49	37,476
2021-04-29	$20.84	$20.84	$20.59	$20.74	$18.49	38,332
2021-04-28	$20.64	$20.82	$20.51	$20.79	$18.54	79,705
2021-04-27	$20.74	$20.84	$20.50	$20.64	$18.40	67,353
2021-04-26	$20.76	$20.76	$20.43	$20.49	$18.27	59,112
2021-04-23	$20.61	$20.63	$20.30	$20.61	$18.38	56,672
2021-04-22	$20.22	$20.58	$20.10	$20.18	$17.99	63,211
2021-04-21	$19.94	$20.49	$19.94	$20.12	$17.94	71,274
2021-04-20	$20.41	$20.75	$19.91	$20.12	$17.94	162,709
2021-04-19	$20.43	$20.47	$20.20	$20.35	$18.14	160,979
2021-04-16	$20.30	$20.53	$19.88	$20.35	$18.14	124,941
2021-04-15	$20.27	$20.67	$20.13	$20.34	$18.13	103,267
2021-04-14	$20.24	$20.35	$20.13	$20.23	$18.04	59,817
2021-04-13	$20.28	$20.33	$20.12	$20.14	$17.96	112,114
2021-04-12	$20.68	$21.09	$20.00	$20.35	$18.03	244,427
2021-04-09	$20.49	$20.78	$20.30	$20.68	$18.32	58,656
2021-04-08	$20.27	$20.93	$20.10	$20.40	$18.07	87,734
2021-04-07	$20.22	$20.62	$20.02	$20.15	$17.85	153,492
2021-04-06	$20.08	$20.25	$19.95	$20.25	$17.94	68,000
2021-04-05	$19.88	$20.49	$19.88	$20.14	$17.84	150,095
2021-04-01	$20.36	$20.54	$19.90	$20.02	$17.73	61,674
2021-03-31	$19.91	$20.70	$19.90	$20.18	$17.88	75,234
2021-03-30	$19.83	$20.03	$19.82	$20.00	$17.72	62,933
2021-03-29	$19.67	$20.07	$19.62	$19.85	$17.58	40,299
2021-03-26	$19.85	$20.03	$19.58	$19.90	$17.63	145,337
2021-03-25	$19.85	$19.90	$19.41	$19.87	$17.60	131,379
2021-03-24	$19.72	$19.93	$19.70	$19.85	$17.58	38,231
2021-03-23	$19.84	$20.00	$19.63	$19.68	$17.43	132,980
2021-03-22	$19.75	$19.90	$19.45	$19.90	$17.63	73,255
2021-03-19	$19.72	$19.99	$19.58	$19.75	$17.50	92,883
2021-03-18	$20.09	$20.09	$19.55	$19.80	$17.54	168,203
2021-03-17	$19.59	$20.10	$19.52	$19.91	$17.64	114,610
2021-03-16	$19.75	$19.97	$19.54	$19.71	$17.46	134,770
2021-03-15	$19.69	$19.82	$19.56	$19.66	$17.42	104,958
2021-03-12	$19.55	$19.65	$19.35	$19.56	$17.33	56,248
2021-03-11	$19.71	$19.85	$19.43	$19.47	$17.25	53,570
2021-03-10	$19.58	$19.92	$19.36	$19.72	$17.35	106,265
2021-03-09	$19.63	$19.70	$18.61	$19.58	$17.23	92,564
2021-03-08	$19.75	$19.75	$19.40	$19.50	$17.16	102,315
2021-03-05	$19.09	$19.51	$18.69	$19.32	$17.00	86,185
2021-03-04	$19.07	$19.25	$18.84	$18.96	$16.68	90,988
2021-03-03	$18.84	$19.20	$18.61	$19.06	$16.77	70,439
2021-03-02	$18.64	$18.89	$18.47	$18.64	$16.40	183,797
2021-03-01	$18.61	$18.99	$18.60	$18.76	$16.51	141,080
2021-02-26	$18.57	$18.87	$18.31	$18.31	$16.11	146,264
2021-02-25	$19.06	$19.25	$18.36	$18.54	$16.31	249,765
2021-02-24	$18.73	$19.20	$18.40	$19.08	$16.79	106,576
2021-02-23	$18.74	$18.97	$17.64	$18.85	$16.59	119,587
2021-02-22	$18.45	$18.74	$18.22	$18.57	$16.34	69,402
2021-02-19	$18.44	$18.76	$18.06	$18.39	$16.18	148,088
2021-02-18	$18.57	$18.80	$18.29	$18.55	$16.32	49,078
2021-02-17	$18.34	$18.66	$18.00	$18.59	$16.36	93,596
2021-02-16	$18.19	$18.95	$17.91	$18.15	$15.97	93,929
2021-02-12	$18.25	$18.31	$18.04	$18.20	$16.02	57,880
2021-02-11	$18.35	$18.35	$18.02	$18.19	$16.01	35,851
2021-02-10	$18.35	$18.55	$18.03	$18.27	$15.96	73,586
2021-02-09	$18.49	$18.54	$18.17	$18.22	$15.92	88,863
2021-02-08	$18.06	$18.44	$17.99	$18.44	$16.11	49,173
2021-02-05	$17.98	$18.32	$17.89	$18.07	$15.79	54,443
2021-02-04	$17.68	$18.17	$17.68	$18.10	$15.81	92,920
2021-02-03	$18.09	$18.16	$17.73	$17.75	$15.51	61,828
2021-02-02	$17.89	$18.18	$17.89	$17.94	$15.67	46,945
2021-02-01	$17.45	$18.02	$17.45	$17.87	$15.61	57,591
2021-01-29	$17.54	$17.95	$17.30	$17.40	$15.20	56,791
2021-01-28	$17.22	$17.75	$17.22	$17.55	$15.33	80,506
2021-01-27	$17.60	$17.60	$17.15	$17.22	$15.05	84,270
2021-01-26	$17.81	$17.84	$17.41	$17.65	$15.42	91,349
2021-01-25	$18.02	$18.25	$17.76	$17.80	$15.55	91,243
2021-01-22	$18.49	$18.49	$17.92	$18.02	$15.74	94,547
2021-01-21	$17.84	$18.50	$17.84	$18.47	$16.14	84,050
2021-01-20	$18.25	$18.43	$18.00	$18.14	$15.85	66,476
2021-01-19	$17.81	$18.45	$17.60	$18.28	$15.97	73,624
2021-01-15	$17.98	$18.50	$17.59	$17.59	$15.37	50,819
2021-01-14	$18.10	$18.10	$17.65	$17.92	$15.66	74,254
2021-01-13	$17.88	$18.28	$17.63	$17.97	$15.70	85,951
2021-01-12	$17.76	$18.00	$17.76	$17.89	$15.63	49,836
2021-01-11	$18.16	$18.16	$17.62	$17.76	$15.52	76,904
2021-01-08	$18.50	$18.50	$18.13	$18.26	$15.95	68,748
2021-01-07	$17.99	$18.68	$17.93	$18.50	$16.16	248,280
2021-01-06	$17.52	$18.43	$17.52	$17.86	$15.60	104,639
2021-01-05	$17.60	$17.69	$17.31	$17.40	$15.20	88,257
2021-01-04	$17.56	$17.90	$17.45	$17.60	$15.38	76,371
2020-12-31	$17.25	$17.72	$17.25	$17.43	$15.23	313,440
2020-12-30	$17.49	$17.70	$17.37	$17.37	$15.18	267,088
2020-12-29	$17.45	$17.85	$17.26	$17.55	$15.23	269,603
2020-12-28	$17.42	$17.74	$17.33	$17.42	$15.12	205,600
2020-12-24	$17.26	$17.50	$17.26	$17.31	$15.02	54,084
2020-12-23	$17.20	$17.78	$17.15	$17.27	$14.99	192,324
2020-12-22	$17.02	$17.51	$17.02	$17.13	$14.86	214,378
2020-12-21	$17.30	$17.93	$17.02	$17.22	$14.94	194,347
2020-12-18	$17.53	$17.90	$17.53	$17.62	$15.29	91,263
2020-12-17	$17.75	$17.75	$17.41	$17.75	$15.40	180,185
2020-12-16	$17.63	$17.75	$17.37	$17.62	$15.29	134,395
2020-12-15	$17.57	$17.75	$17.30	$17.64	$15.31	140,015
2020-12-14	$17.51	$17.88	$17.50	$17.51	$15.19	155,750
2020-12-11	$17.76	$17.95	$17.25	$17.59	$15.26	87,691
2020-12-10	$17.80	$18.04	$17.63	$17.98	$15.50	88,246
2020-12-09	$17.65	$18.04	$17.65	$17.86	$15.39	133,871
2020-12-08	$17.80	$18.00	$17.80	$17.86	$15.39	56,908
2020-12-07	$17.79	$18.18	$17.79	$17.84	$15.38	114,366
2020-12-04	$17.49	$18.05	$17.41	$17.94	$15.46	352,675
2020-12-03	$17.50	$17.87	$17.50	$17.58	$15.15	119,956
2020-12-02	$17.22	$17.77	$17.22	$17.45	$15.04	131,032
2020-12-01	$17.27	$17.50	$17.04	$17.33	$14.94	93,026
2020-11-30	$17.00	$17.45	$17.00	$17.18	$14.81	133,707
2020-11-27	$17.33	$17.43	$17.31	$17.43	$15.02	17,776
2020-11-25	$17.11	$17.43	$17.11	$17.26	$14.88	78,586
2020-11-24	$17.20	$17.50	$16.96	$17.32	$14.93	207,188
2020-11-23	$17.16	$17.24	$16.94	$17.11	$14.75	110,669
2020-11-20	$16.98	$17.24	$16.48	$17.01	$14.66	113,094
2020-11-19	$16.68	$17.33	$16.50	$16.92	$14.58	133,529
2020-11-18	$16.88	$17.22	$16.67	$16.87	$14.54	102,029
2020-11-17	$16.60	$17.21	$16.14	$16.76	$14.44	149,862
2020-11-16	$16.61	$16.81	$16.35	$16.71	$14.40	135,450
2020-11-13	$16.35	$16.75	$16.28	$16.40	$14.13	76,145
2020-11-12	$16.44	$16.48	$15.86	$16.19	$13.95	49,140
2020-11-11	$16.12	$16.50	$16.12	$16.42	$14.06	175,535
2020-11-10	$15.45	$16.12	$15.45	$16.03	$13.72	157,907
2020-11-09	$15.24	$15.79	$15.20	$15.48	$13.25	153,909
2020-11-06	$15.09	$15.20	$15.02	$15.09	$12.92	75,906
2020-11-05	$15.10	$15.28	$14.67	$15.09	$12.92	65,441
2020-11-04	$14.51	$15.45	$14.51	$15.04	$12.87	131,852
2020-11-03	$14.46	$14.81	$14.46	$14.63	$12.52	69,976
2020-11-02	$14.23	$14.82	$14.15	$14.40	$12.33	33,847
2020-10-30	$14.18	$14.45	$14.01	$14.13	$12.10	97,914
2020-10-29	$14.10	$14.45	$14.10	$14.43	$12.35	36,046
2020-10-28	$14.63	$14.63	$14.00	$14.08	$12.05	113,408
2020-10-27	$14.74	$15.00	$14.63	$14.68	$12.57	166,147
2020-10-26	$14.91	$15.00	$14.52	$14.73	$12.61	114,158
2020-10-23	$15.04	$15.25	$14.85	$14.88	$12.74	59,572
2020-10-22	$15.05	$15.19	$15.03	$15.17	$12.99	64,034
2020-10-21	$15.02	$15.30	$14.89	$15.08	$12.91	104,704
2020-10-20	$15.12	$15.23	$15.01	$15.16	$12.98	87,094
2020-10-19	$15.14	$15.15	$14.90	$15.03	$12.87	109,334
2020-10-16	$15.18	$15.18	$14.85	$15.00	$12.84	39,402
2020-10-15	$15.47	$15.47	$15.01	$15.15	$12.97	79,913
2020-10-14	$15.05	$15.35	$14.87	$15.28	$13.08	111,927
2020-10-13	$15.50	$15.50	$14.98	$15.29	$13.09	103,511
2020-10-12	$15.20	$15.63	$15.19	$15.52	$13.19	85,247
2020-10-09	$14.89	$15.23	$14.89	$15.22	$12.94	67,682
2020-10-08	$15.14	$15.14	$14.87	$15.04	$12.78	105,308
2020-10-07	$14.99	$15.29	$14.71	$15.25	$12.96	48,769
2020-10-06	$14.78	$15.14	$14.70	$14.91	$12.67	113,924
2020-10-05	$14.64	$14.96	$14.52	$14.78	$12.56	113,641
2020-10-02	$14.53	$14.63	$14.30	$14.46	$12.29	129,739
2020-10-01	$14.70	$14.84	$14.30	$14.58	$12.39	147,474
2020-09-30	$14.36	$14.87	$14.36	$14.54	$12.35	76,602
2020-09-29	$14.42	$14.73	$14.26	$14.35	$12.20	92,683
2020-09-28	$14.10	$14.52	$14.10	$14.52	$12.34	58,266
2020-09-25	$14.07	$14.20	$13.79	$14.05	$11.94	92,748
2020-09-24	$14.22	$14.30	$14.00	$14.03	$11.92	150,967
2020-09-23	$14.46	$14.64	$14.21	$14.29	$12.15	197,316
2020-09-22	$14.87	$14.88	$14.26	$14.64	$12.44	130,019
2020-09-21	$15.12	$15.12	$14.78	$14.82	$12.60	36,938
2020-09-18	$15.59	$15.59	$15.06	$15.14	$12.87	67,448
2020-09-17	$15.31	$15.62	$15.11	$15.24	$12.95	63,584
2020-09-16	$15.26	$15.45	$15.02	$15.33	$13.03	58,722
2020-09-15	$15.50	$15.77	$15.11	$15.33	$13.03	50,984
2020-09-14	$15.16	$15.53	$15.13	$15.53	$13.20	44,318
2020-09-11	$15.22	$15.25	$15.09	$15.15	$12.88	26,153
2020-09-10	$15.08	$15.75	$15.03	$15.25	$12.87	67,233
2020-09-09	$14.93	$15.25	$14.84	$15.10	$12.74	91,180
2020-09-08	$15.01	$15.13	$14.88	$14.88	$12.56	45,933
2020-09-04	$15.31	$15.35	$14.85	$15.08	$12.72	76,199
2020-09-03	$15.52	$15.52	$15.09	$15.21	$12.83	66,009
2020-09-02	$15.47	$15.60	$15.25	$15.58	$13.15	98,134
2020-09-01	$15.49	$15.59	$15.40	$15.59	$13.15	41,386
2020-08-31	$15.52	$15.69	$15.41	$15.61	$13.17	116,532
2020-08-28	$15.42	$15.73	$15.34	$15.61	$13.17	92,520
2020-08-27	$15.60	$15.91	$15.39	$15.48	$13.06	77,046
2020-08-26	$15.64	$15.84	$15.53	$15.65	$13.21	67,077
2020-08-25	$15.90	$15.90	$15.51	$15.67	$13.22	46,275
2020-08-24	$15.65	$15.85	$15.62	$15.85	$13.37	61,641
2020-08-21	$15.86	$15.88	$15.51	$15.86	$13.38	41,739
2020-08-20	$16.11	$16.11	$15.75	$15.78	$13.32	49,991
2020-08-19	$16.01	$16.22	$15.95	$16.01	$13.51	34,387
2020-08-18	$16.31	$16.31	$15.90	$16.09	$13.58	55,703
2020-08-17	$16.17	$16.25	$16.00	$16.14	$13.62	40,924
2020-08-14	$16.50	$16.50	$16.15	$16.18	$13.65	29,102
2020-08-13	$16.36	$16.49	$16.30	$16.33	$13.78	20,664
2020-08-12	$16.11	$16.50	$16.10	$16.50	$13.83	45,204
2020-08-11	$16.12	$16.23	$15.72	$16.14	$13.53	41,196
2020-08-10	$15.97	$16.16	$15.90	$15.92	$13.34	36,592
2020-08-07	$15.85	$15.98	$15.85	$15.97	$13.39	16,223
2020-08-06	$16.02	$16.02	$15.46	$15.72	$13.18	43,905
2020-08-05	$15.32	$15.93	$15.29	$15.93	$13.35	65,593
2020-08-04	$15.20	$15.40	$15.16	$15.23	$12.76	41,023
2020-08-03	$15.42	$15.48	$15.12	$15.21	$12.75	25,386
2020-07-31	$15.18	$15.39	$15.10	$15.29	$12.82	65,271
2020-07-30	$15.37	$15.42	$15.05	$15.34	$12.86	97,632
2020-07-29	$15.08	$15.48	$15.08	$15.39	$12.90	136,535
2020-07-28	$15.45	$15.49	$15.18	$15.19	$12.73	92,303
2020-07-27	$15.64	$15.79	$15.02	$15.56	$13.04	70,498
2020-07-24	$15.95	$15.98	$15.61	$15.74	$13.19	19,609
2020-07-23	$15.63	$15.89	$15.60	$15.60	$13.08	44,015
2020-07-22	$15.79	$15.94	$15.57	$15.62	$13.09	35,030
2020-07-21	$15.60	$16.15	$15.50	$15.70	$13.16	60,512
2020-07-20	$15.86	$15.86	$15.50	$15.60	$13.08	47,933
2020-07-17	$15.86	$15.86	$15.35	$15.53	$13.02	27,397
2020-07-16	$15.27	$15.87	$15.24	$15.80	$13.24	47,945
2020-07-15	$15.41	$15.50	$15.14	$15.50	$12.99	64,181
2020-07-14	$15.20	$15.37	$14.90	$14.98	$12.56	66,028
2020-07-13	$15.11	$15.47	$15.05	$15.20	$12.74	55,423
2020-07-10	$15.22	$15.35	$14.92	$15.09	$12.64	75,409
2020-07-09	$15.41	$15.50	$15.25	$15.36	$12.78	47,913
2020-07-08	$15.51	$15.53	$15.30	$15.46	$12.86	37,261
2020-07-07	$15.18	$15.81	$15.18	$15.28	$12.71	58,625
2020-07-06	$15.37	$15.75	$15.24	$15.39	$12.81	74,298
2020-07-02	$15.40	$15.56	$15.22	$15.22	$12.66	175,327
2020-07-01	$15.48	$15.59	$15.29	$15.30	$12.73	35,467
2020-06-30	$15.25	$15.60	$15.21	$15.48	$12.88	78,969
2020-06-29	$15.09	$15.51	$15.09	$15.37	$12.79	32,839
2020-06-26	$14.95	$15.51	$14.95	$15.09	$12.56	108,402
2020-06-25	$15.50	$15.69	$15.05	$15.61	$12.99	51,419
2020-06-24	$16.01	$16.10	$15.40	$15.60	$12.98	36,697
2020-06-23	$16.00	$16.20	$15.76	$16.12	$13.41	60,814
2020-06-22	$15.96	$16.30	$15.96	$16.16	$13.45	77,188
2020-06-19	$16.35	$16.60	$16.03	$16.22	$13.50	79,493
2020-06-18	$16.68	$16.81	$16.15	$16.30	$13.56	52,524
2020-06-17	$16.99	$17.00	$16.50	$16.82	$14.00	29,708
2020-06-16	$16.85	$17.24	$16.72	$17.03	$14.17	59,735
2020-06-15	$16.14	$16.60	$15.94	$16.60	$13.81	33,686
2020-06-12	$16.50	$16.87	$16.03	$16.48	$13.71	29,147
2020-06-11	$16.81	$16.82	$15.95	$16.15	$13.44	44,932
2020-06-10	$17.45	$17.58	$16.91	$17.26	$14.26	49,967
2020-06-09	$17.26	$17.70	$17.21	$17.55	$14.50	72,601
2020-06-08	$17.30	$17.80	$17.16	$17.70	$14.63	47,570
2020-06-05	$16.70	$17.31	$16.51	$17.17	$14.19	58,848
2020-06-04	$16.00	$16.71	$16.00	$16.28	$13.45	69,530
2020-06-03	$15.50	$16.18	$15.50	$16.18	$13.37	91,986
2020-06-02	$15.84	$15.84	$15.25	$15.61	$12.90	38,433
2020-06-01	$15.55	$15.75	$15.01	$15.69	$12.97	30,140
2020-05-29	$15.42	$15.70	$15.40	$15.66	$12.94	27,850
2020-05-28	$15.25	$15.60	$15.23	$15.56	$12.86	42,566
2020-05-27	$15.10	$15.42	$14.87	$15.09	$12.47	79,211
2020-05-26	$14.96	$15.21	$14.68	$15.00	$12.40	73,146
2020-05-22	$14.64	$14.97	$14.61	$14.81	$12.24	18,744
2020-05-21	$14.93	$14.99	$14.35	$14.65	$12.11	57,836
2020-05-20	$14.95	$14.95	$14.40	$14.76	$12.20	63,425
2020-05-19	$14.38	$14.94	$13.83	$14.68	$12.13	82,441
2020-05-18	$13.95	$14.36	$13.89	$14.26	$11.79	116,799
2020-05-15	$13.91	$14.18	$13.69	$13.77	$11.38	34,190
2020-05-14	$14.11	$14.18	$13.75	$13.96	$11.54	58,079
2020-05-13	$14.83	$14.98	$14.05	$14.23	$11.76	39,708
2020-05-12	$15.00	$15.13	$14.78	$14.88	$12.30	36,932
2020-05-11	$14.92	$15.21	$14.67	$15.16	$12.43	54,579
2020-05-08	$14.92	$15.10	$14.76	$14.98	$12.29	28,050
2020-05-07	$15.01	$15.09	$14.90	$14.95	$12.26	48,312
2020-05-06	$14.96	$15.04	$14.78	$14.78	$12.13	41,966
2020-05-05	$15.10	$15.36	$14.95	$14.96	$12.27	87,707
2020-05-04	$14.92	$15.18	$14.75	$15.00	$12.31	40,271
2020-05-01	$14.99	$15.22	$14.91	$15.05	$12.35	90,344
2020-04-30	$15.00	$15.66	$14.75	$15.23	$12.49	172,927
2020-04-29	$14.40	$15.41	$14.40	$14.92	$12.24	115,430
2020-04-28	$14.26	$14.44	$14.10	$14.25	$11.69	141,793
2020-04-27	$14.23	$14.40	$14.00	$14.21	$11.66	125,616
2020-04-24	$14.32	$14.49	$14.18	$14.22	$11.67	58,281
2020-04-23	$14.91	$14.91	$14.22	$14.28	$11.72	97,955
2020-04-22	$14.50	$14.93	$14.42	$14.89	$12.22	125,405
2020-04-21	$14.34	$15.00	$14.12	$14.44	$11.85	116,204
2020-04-20	$14.77	$14.80	$14.26	$14.50	$11.90	75,672
2020-04-17	$14.40	$14.78	$14.20	$14.46	$11.86	87,135
2020-04-16	$14.66	$14.75	$13.69	$14.16	$11.62	78,329
2020-04-15	$14.42	$14.75	$14.04	$14.75	$12.10	52,279
2020-04-14	$14.52	$15.60	$14.30	$14.89	$12.22	103,157
2020-04-13	$15.07	$15.07	$14.11	$14.71	$12.07	170,170
2020-04-09	$14.18	$16.20	$13.61	$15.54	$12.65	418,143
2020-04-08	$13.89	$14.65	$13.89	$14.14	$11.51	126,032
2020-04-07	$14.05	$14.50	$13.80	$13.89	$11.31	93,335
2020-04-06	$13.01	$14.00	$12.81	$13.95	$11.36	52,931
2020-04-03	$13.01	$13.50	$12.86	$12.86	$10.47	97,704
2020-04-02	$13.01	$13.76	$13.00	$13.18	$10.73	75,256
2020-04-01	$13.93	$14.30	$13.40	$13.50	$10.99	43,986
2020-03-31	$14.81	$14.94	$13.52	$14.44	$11.76	167,612
2020-03-30	$13.97	$14.67	$13.05	$14.38	$11.71	142,699
2020-03-27	$13.50	$14.62	$13.13	$14.10	$11.48	93,159
2020-03-26	$12.72	$13.81	$12.65	$13.51	$11.00	249,430
2020-03-25	$12.00	$13.09	$11.53	$12.55	$10.22	124,289
2020-03-24	$12.00	$12.00	$11.20	$11.83	$9.63	100,511
2020-03-23	$10.81	$11.50	$10.01	$11.10	$9.04	173,355
2020-03-20	$11.94	$12.75	$10.02	$10.91	$8.88	106,384
2020-03-19	$9.99	$11.60	$9.22	$11.16	$9.09	120,903
2020-03-18	$10.25	$12.06	$9.20	$9.64	$7.85	185,818
2020-03-17	$11.00	$12.07	$10.11	$12.07	$9.83	203,698
2020-03-16	$11.04	$13.75	$11.04	$11.24	$9.15	87,657
2020-03-13	$14.29	$14.29	$11.30	$13.84	$11.27	133,506
2020-03-12	$14.24	$16.10	$9.84	$14.04	$11.43	340,062
2020-03-11	$16.24	$16.24	$14.49	$15.05	$12.16	131,792
2020-03-10	$16.25	$17.88	$15.58	$16.26	$13.14	62,280
2020-03-09	$17.45	$18.05	$15.52	$16.11	$13.02	97,449
2020-03-06	$17.84	$18.03	$17.84	$17.98	$14.53	11,590
2020-03-05	$17.95	$18.93	$17.85	$18.10	$14.62	102,402
2020-03-04	$18.15	$18.15	$17.78	$18.09	$14.62	58,359
2020-03-03	$17.82	$18.41	$17.47	$17.60	$14.22	53,916
2020-03-02	$18.09	$18.17	$17.36	$17.84	$14.41	93,969
2020-02-28	$17.77	$18.48	$17.36	$18.24	$14.74	324,826
2020-02-27	$18.02	$18.49	$17.99	$18.20	$14.71	105,427
2020-02-26	$18.29	$18.46	$18.00	$18.40	$14.87	127,890
2020-02-25	$18.21	$19.04	$17.97	$17.97	$14.52	118,052
2020-02-24	$18.77	$19.17	$17.99	$18.40	$14.87	164,493
2020-02-21	$19.27	$19.35	$18.97	$18.97	$15.33	64,400
2020-02-20	$19.40	$19.40	$19.26	$19.34	$15.63	52,246
2020-02-19	$19.45	$19.46	$19.34	$19.34	$15.63	25,640
2020-02-18	$19.40	$19.47	$19.40	$19.45	$15.71	10,925
2020-02-14	$19.30	$19.42	$19.30	$19.40	$15.67	17,216
2020-02-13	$19.36	$19.46	$19.28	$19.33	$15.62	27,388
2020-02-12	$19.57	$19.57	$19.41	$19.48	$15.65	39,793
2020-02-11	$19.30	$19.72	$19.30	$19.50	$15.67	43,217
2020-02-10	$19.39	$19.54	$19.25	$19.28	$15.49	32,207
2020-02-07	$19.37	$19.55	$19.35	$19.36	$15.55	29,775
2020-02-06	$19.63	$19.63	$19.41	$19.41	$15.59	37,845
2020-02-05	$19.62	$19.74	$19.59	$19.70	$15.83	9,967
2020-02-04	$19.61	$19.66	$19.50	$19.60	$15.75	41,101
2020-02-03	$19.48	$19.54	$19.36	$19.49	$15.66	32,708
2020-01-31	$19.50	$19.55	$19.35	$19.54	$15.70	22,519
2020-01-30	$19.36	$19.52	$19.35	$19.50	$15.67	12,007
2020-01-29	$19.33	$19.48	$19.33	$19.40	$15.59	29,633
2020-01-28	$19.45	$19.49	$19.33	$19.43	$15.61	32,799
2020-01-27	$19.27	$19.43	$19.24	$19.40	$15.59	22,159
2020-01-24	$19.45	$19.45	$19.22	$19.40	$15.59	29,798
2020-01-23	$19.60	$19.64	$19.21	$19.35	$15.55	53,999
2020-01-22	$19.64	$19.78	$19.44	$19.50	$15.67	68,765
2020-01-21	$19.75	$19.94	$19.56	$19.71	$15.84	22,256
2020-01-17	$19.98	$19.98	$19.75	$19.75	$15.87	19,871
2020-01-16	$19.85	$19.98	$19.85	$19.95	$16.03	26,950
2020-01-15	$19.98	$19.98	$19.67	$19.90	$15.99	17,576
2020-01-14	$19.93	$20.12	$19.62	$19.98	$16.05	17,455
2020-01-13	$20.07	$20.14	$19.91	$19.98	$16.05	25,102
2020-01-10	$20.04	$20.08	$19.92	$19.99	$16.06	32,714
2020-01-09	$20.31	$20.35	$19.90	$20.10	$16.15	48,495
2020-01-08	$19.98	$20.00	$19.80	$19.84	$15.94	29,144
2020-01-07	$19.66	$20.45	$19.66	$19.89	$15.98	49,911
2020-01-06	$19.67	$19.89	$19.61	$19.75	$15.87	26,549
2020-01-03	$19.76	$19.81	$19.61	$19.67	$15.80	20,580
2020-01-02	$19.81	$19.81	$19.65	$19.70	$15.82	30,423
2019-12-31	$19.80	$19.80	$19.60	$19.61	$15.75	102,132
2019-12-30	$19.69	$19.83	$19.51	$19.81	$15.91	61,367
2019-12-27	$19.75	$19.75	$19.51	$19.70	$15.79	63,888
2019-12-26	$19.90	$19.90	$19.60	$19.61	$15.72	43,543
2019-12-24	$19.77	$20.17	$19.55	$19.74	$15.83	69,643
2019-12-23	$20.16	$20.25	$20.09	$20.09	$16.11	25,222
2019-12-20	$20.18	$20.30	$20.09	$20.15	$16.15	24,868
2019-12-19	$19.95	$20.47	$19.95	$20.02	$16.05	40,980
2019-12-18	$19.97	$20.01	$19.95	$20.01	$16.04	11,223
2019-12-17	$20.01	$20.01	$19.99	$20.00	$16.03	23,777
2019-12-16	$20.00	$20.01	$19.98	$20.01	$16.04	33,140
2019-12-13	$20.00	$20.00	$19.94	$19.97	$16.01	16,598
2019-12-12	$19.95	$20.01	$19.91	$19.99	$16.03	22,368
2019-12-11	$19.83	$19.95	$19.83	$19.90	$15.95	26,956
2019-12-10	$19.73	$19.92	$19.70	$19.83	$15.90	42,100
2019-12-09	$19.75	$19.92	$19.75	$19.87	$15.93	18,344
2019-12-06	$19.96	$20.00	$19.60	$19.60	$15.71	88,483
2019-12-05	$20.01	$20.01	$19.94	$19.96	$16.00	28,841
2019-12-04	$19.99	$19.99	$19.70	$19.92	$15.97	55,735
2019-12-03	$19.78	$19.99	$19.78	$19.95	$15.99	54,771
2019-12-02	$20.04	$20.04	$19.90	$19.90	$15.95	46,589
2019-11-29	$19.98	$20.03	$19.90	$20.00	$16.03	367,248
2019-11-27	$19.95	$20.00	$19.75	$19.98	$16.02	608,626
2019-11-26	$19.99	$20.00	$19.90	$19.98	$16.02	626,085