Credit Suisse Group AG (CS) Stock

Data as of June 26, 2025

$0.89 ($0.00) 0.47%

Credit Suisse Group AG - Daily Information

Click for more stock information on Credit Suisse Group AG.

Daily Information	Data
Date	June 26, 2025
Open	$0.89
Previous Close	$0.89
High	$0.89
Low	$0.89
Adjusted Open	$0.89
Previous Adjusted Close	$0.89
Adjusted High	$0.89
Adjusted Low	$0.89

About Credit Suisse Group AG (CS)

Credit Suisse Group AG (CS) is a Swiss multinational investment bank and financial services company founded and based in Switzerland. With headquarters in Zurich, Switzerland, Credit Suisse has more than 45,000 employees and a presence in over 50 countries and territories across the world. Since its inception in 1856, Credit Suisse has become one of Switzerland's leading banks, now ranking fourth in terms of market capitalization, and twelveth in terms of assets under management. The company has grown significantly, branching out into retail and commercial banking, investment banking, asset management, and wealth management services, among others.

Invest in Credit Suisse Group AG (CS)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Investing built for a better future.

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

Historical Stock Data for Credit Suisse Group AG (CS)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-06-13	$0.89	$0.89	$0.89	$0.89	$0.89	0
2023-06-12	$0.89	$0.89	$0.89	$0.89	$0.89	0
2023-06-09	$0.87	$0.89	$0.87	$0.89	$0.89	63,950,993
2023-06-08	$0.88	$0.88	$0.87	$0.88	$0.88	59,087,603
2023-06-07	$0.88	$0.89	$0.86	$0.87	$0.87	71,173,827
2023-06-06	$0.87	$0.89	$0.85	$0.88	$0.88	43,515,849
2023-06-05	$0.89	$0.90	$0.88	$0.89	$0.89	61,567,176
2023-06-02	$0.87	$0.90	$0.87	$0.90	$0.90	38,202,156
2023-06-01	$0.84	$0.87	$0.84	$0.86	$0.86	66,985,438
2023-05-31	$0.83	$0.84	$0.82	$0.82	$0.82	24,911,861
2023-05-30	$0.87	$0.87	$0.84	$0.85	$0.85	23,371,506
2023-05-26	$0.86	$0.88	$0.86	$0.87	$0.87	16,111,809
2023-05-25	$0.86	$0.87	$0.86	$0.86	$0.86	16,579,951
2023-05-24	$0.88	$0.88	$0.86	$0.87	$0.87	14,051,937
2023-05-23	$0.88	$0.89	$0.88	$0.88	$0.88	12,140,832
2023-05-22	$0.89	$0.89	$0.88	$0.89	$0.89	12,674,989
2023-05-19	$0.89	$0.89	$0.88	$0.89	$0.89	13,260,121
2023-05-18	$0.86	$0.87	$0.86	$0.87	$0.87	9,874,338
2023-05-17	$0.84	$0.86	$0.84	$0.86	$0.86	15,391,214
2023-05-16	$0.85	$0.85	$0.84	$0.84	$0.84	13,961,415
2023-05-15	$0.84	$0.86	$0.84	$0.86	$0.86	15,343,859
2023-05-12	$0.85	$0.85	$0.84	$0.84	$0.84	11,537,848
2023-05-11	$0.85	$0.85	$0.84	$0.85	$0.85	9,930,830
2023-05-10	$0.86	$0.87	$0.85	$0.85	$0.85	13,891,470
2023-05-09	$0.86	$0.87	$0.86	$0.87	$0.87	13,743,067
2023-05-08	$0.87	$0.87	$0.86	$0.87	$0.87	13,896,843
2023-05-05	$0.84	$0.87	$0.84	$0.87	$0.87	18,937,406
2023-05-04	$0.84	$0.85	$0.83	$0.83	$0.83	28,314,786
2023-05-03	$0.85	$0.87	$0.85	$0.86	$0.86	37,235,289
2023-05-02	$0.87	$0.88	$0.85	$0.86	$0.86	37,264,399
2023-05-01	$0.87	$0.90	$0.87	$0.87	$0.87	25,513,978
2023-04-28	$0.88	$0.90	$0.88	$0.89	$0.89	33,774,434
2023-04-27	$0.88	$0.90	$0.88	$0.89	$0.89	20,158,033
2023-04-26	$0.88	$0.89	$0.87	$0.87	$0.87	24,769,935
2023-04-25	$0.90	$0.90	$0.86	$0.86	$0.86	38,149,604
2023-04-24	$0.90	$0.91	$0.90	$0.91	$0.91	26,123,305
2023-04-21	$0.87	$0.89	$0.87	$0.89	$0.89	23,500,304
2023-04-20	$0.89	$0.90	$0.89	$0.89	$0.89	16,397,725
2023-04-19	$0.90	$0.92	$0.90	$0.92	$0.92	12,785,383
2023-04-18	$0.92	$0.93	$0.92	$0.92	$0.92	19,427,121
2023-04-17	$0.92	$0.94	$0.90	$0.92	$0.92	43,448,221
2023-04-14	$0.96	$0.98	$0.96	$0.96	$0.96	24,349,508
2023-04-13	$0.93	$0.95	$0.93	$0.95	$0.95	31,930,478
2023-04-12	$0.92	$0.93	$0.92	$0.92	$0.92	22,679,767
2023-04-11	$0.89	$0.91	$0.88	$0.90	$0.90	22,740,239
2023-04-10	$0.88	$0.88	$0.86	$0.87	$0.87	7,212,267
2023-04-06	$0.89	$0.90	$0.88	$0.88	$0.88	9,495,685
2023-04-05	$0.89	$0.89	$0.87	$0.87	$0.87	15,103,913
2023-04-04	$0.88	$0.89	$0.88	$0.89	$0.89	13,377,077
2023-04-03	$0.89	$0.89	$0.87	$0.88	$0.88	12,808,575
2023-03-31	$0.88	$0.91	$0.88	$0.89	$0.89	22,243,650
2023-03-30	$0.90	$0.90	$0.87	$0.87	$0.87	19,908,978
2023-03-29	$0.87	$0.90	$0.87	$0.88	$0.88	32,200,717
2023-03-28	$0.85	$0.86	$0.84	$0.85	$0.85	51,372,779
2023-03-27	$0.86	$0.88	$0.85	$0.86	$0.86	44,575,018
2023-03-24	$0.82	$0.86	$0.82	$0.86	$0.86	63,308,267
2023-03-23	$0.91	$0.91	$0.86	$0.87	$0.87	82,211,620
2023-03-22	$0.94	$0.96	$0.91	$0.92	$0.92	100,103,528
2023-03-21	$0.97	$1.00	$0.94	$0.97	$0.97	210,272,456
2023-03-20	$0.91	$1.08	$0.90	$0.94	$0.94	375,645,876
2023-03-17	$2.05	$2.10	$1.94	$2.01	$2.01	138,425,787
2023-03-16	$2.30	$2.32	$2.11	$2.16	$2.16	224,560,679
2023-03-15	$1.76	$2.23	$1.75	$2.16	$2.16	434,104,013
2023-03-14	$2.56	$2.59	$2.46	$2.51	$2.51	39,416,370
2023-03-13	$2.44	$2.59	$2.38	$2.54	$2.54	45,900,572
2023-03-10	$2.76	$2.77	$2.61	$2.66	$2.66	37,575,189
2023-03-09	$2.84	$2.88	$2.75	$2.77	$2.77	21,936,722
2023-03-08	$2.89	$2.93	$2.88	$2.90	$2.90	20,882,682
2023-03-07	$2.96	$2.98	$2.89	$2.89	$2.89	14,997,557
2023-03-06	$2.99	$3.01	$2.96	$3.00	$3.00	12,028,090
2023-03-03	$2.97	$3.05	$2.95	$3.03	$3.03	15,655,953
2023-03-02	$2.81	$2.84	$2.70	$2.84	$2.84	35,267,342
2023-03-01	$3.03	$3.05	$2.97	$3.00	$3.00	15,972,147
2023-02-28	$3.05	$3.11	$3.04	$3.07	$3.07	12,758,562
2023-02-27	$3.08	$3.10	$3.05	$3.06	$3.06	9,474,582
2023-02-24	$3.01	$3.02	$2.96	$3.00	$3.00	17,625,206
2023-02-23	$3.05	$3.07	$3.00	$3.04	$3.04	21,052,337
2023-02-22	$2.96	$3.01	$2.94	$3.01	$3.01	28,524,292
2023-02-21	$2.90	$2.96	$2.90	$2.92	$2.92	35,771,033
2023-02-17	$3.01	$3.03	$2.97	$3.02	$3.02	26,951,448
2023-02-16	$3.01	$3.11	$3.01	$3.06	$3.06	28,815,428
2023-02-15	$3.05	$3.14	$3.04	$3.13	$3.13	22,853,491
2023-02-14	$3.03	$3.13	$3.02	$3.09	$3.09	27,086,746
2023-02-13	$3.04	$3.05	$3.00	$3.05	$3.05	33,024,166
2023-02-10	$3.11	$3.19	$3.08	$3.14	$3.14	27,383,263
2023-02-09	$3.32	$3.32	$3.00	$3.02	$3.02	73,376,079
2023-02-08	$3.56	$3.61	$3.55	$3.58	$3.58	20,923,221
2023-02-07	$3.54	$3.63	$3.49	$3.61	$3.61	17,962,097
2023-02-06	$3.50	$3.53	$3.46	$3.52	$3.52	16,648,571
2023-02-03	$3.59	$3.65	$3.54	$3.56	$3.56	24,542,704
2023-02-02	$3.66	$3.76	$3.64	$3.68	$3.68	28,607,420
2023-02-01	$3.54	$3.67	$3.52	$3.63	$3.63	26,293,377
2023-01-31	$3.43	$3.52	$3.42	$3.51	$3.51	17,361,590
2023-01-30	$3.52	$3.53	$3.43	$3.43	$3.43	20,185,763
2023-01-27	$3.50	$3.58	$3.49	$3.56	$3.56	19,902,589
2023-01-26	$3.50	$3.57	$3.48	$3.57	$3.57	17,972,930
2023-01-25	$3.41	$3.49	$3.38	$3.47	$3.47	16,718,230
2023-01-24	$3.46	$3.51	$3.45	$3.47	$3.47	20,390,504
2023-01-23	$3.43	$3.55	$3.42	$3.54	$3.54	22,125,720
2023-01-20	$3.32	$3.46	$3.30	$3.46	$3.46	24,611,713
2023-01-19	$3.39	$3.41	$3.28	$3.32	$3.32	29,201,937
2023-01-18	$3.59	$3.63	$3.48	$3.49	$3.49	21,712,016
2023-01-17	$3.49	$3.56	$3.49	$3.53	$3.53	15,686,725
2023-01-13	$3.41	$3.46	$3.40	$3.44	$3.44	17,602,821
2023-01-12	$3.47	$3.53	$3.43	$3.51	$3.51	16,889,116
2023-01-11	$3.40	$3.46	$3.37	$3.45	$3.45	16,772,189
2023-01-10	$3.36	$3.40	$3.34	$3.40	$3.40	14,835,530
2023-01-09	$3.35	$3.42	$3.33	$3.36	$3.36	15,956,377
2023-01-06	$3.20	$3.29	$3.18	$3.28	$3.28	12,762,476
2023-01-05	$3.23	$3.25	$3.16	$3.20	$3.20	15,728,781
2023-01-04	$3.17	$3.32	$3.16	$3.28	$3.28	27,376,548
2023-01-03	$3.15	$3.23	$3.10	$3.12	$3.12	17,396,689
2022-12-30	$3.04	$3.08	$3.03	$3.04	$3.04	16,827,789
2022-12-29	$3.03	$3.12	$3.02	$3.12	$3.12	11,586,494
2022-12-28	$3.08	$3.11	$3.01	$3.02	$3.02	19,593,735
2022-12-27	$3.11	$3.15	$3.08	$3.14	$3.14	10,541,877
2022-12-23	$3.08	$3.12	$3.05	$3.10	$3.10	15,938,665
2022-12-22	$3.06	$3.09	$3.01	$3.09	$3.09	15,636,330
2022-12-21	$3.02	$3.13	$3.01	$3.12	$3.12	17,343,242
2022-12-20	$2.98	$3.04	$2.98	$2.99	$2.99	19,138,898
2022-12-19	$3.09	$3.10	$2.99	$3.02	$3.02	23,420,305
2022-12-16	$3.09	$3.10	$3.01	$3.08	$3.08	19,399,232
2022-12-15	$3.13	$3.14	$3.06	$3.07	$3.07	19,345,576
2022-12-14	$3.22	$3.27	$3.13	$3.15	$3.15	38,178,225
2022-12-13	$3.41	$3.44	$3.32	$3.38	$3.38	25,730,520
2022-12-12	$3.37	$3.40	$3.30	$3.40	$3.40	17,753,131
2022-12-09	$3.39	$3.47	$3.37	$3.37	$3.37	27,372,569
2022-12-08	$3.24	$3.35	$3.19	$3.32	$3.32	22,598,729
2022-12-07	$3.23	$3.27	$3.16	$3.17	$3.17	18,787,320
2022-12-06	$3.27	$3.32	$3.10	$3.22	$3.22	34,381,200
2022-12-05	$3.46	$3.60	$3.33	$3.34	$3.34	42,385,734
2022-12-02	$3.22	$3.38	$3.21	$3.38	$3.38	34,666,740
2022-12-01	$3.08	$3.12	$2.99	$3.09	$3.09	41,768,411
2022-11-30	$3.19	$3.30	$3.09	$3.28	$3.28	30,684,934
2022-11-29	$3.24	$3.31	$3.22	$3.29	$3.29	32,382,379
2022-11-28	$3.48	$3.51	$3.32	$3.37	$3.37	23,570,085
2022-11-25	$3.63	$3.71	$3.52	$3.59	$3.59	24,986,300
2022-11-23	$3.94	$3.97	$3.80	$3.83	$3.83	21,813,704
2022-11-22	$4.11	$4.12	$4.05	$4.09	$4.09	9,694,705
2022-11-21	$4.21	$4.24	$4.12	$4.15	$4.15	11,052,960
2022-11-18	$4.32	$4.33	$4.22	$4.25	$4.25	11,116,613
2022-11-17	$4.31	$4.39	$4.25	$4.39	$4.39	10,032,148
2022-11-16	$4.48	$4.48	$4.35	$4.39	$4.39	9,710,478
2022-11-15	$4.53	$4.60	$4.45	$4.51	$4.51	15,251,322
2022-11-14	$4.59	$4.59	$4.50	$4.50	$4.50	11,011,767
2022-11-11	$4.40	$4.68	$4.38	$4.63	$4.63	21,322,083
2022-11-10	$4.09	$4.31	$4.07	$4.30	$4.30	17,397,984
2022-11-09	$4.15	$4.16	$3.99	$4.01	$4.01	13,148,238
2022-11-08	$4.15	$4.24	$4.10	$4.18	$4.18	15,395,287
2022-11-07	$4.18	$4.21	$4.08	$4.12	$4.12	18,007,440
2022-11-04	$4.10	$4.24	$4.09	$4.24	$4.24	19,427,796
2022-11-03	$4.00	$4.10	$3.97	$4.02	$4.02	13,201,911
2022-11-02	$4.18	$4.27	$4.08	$4.08	$4.08	15,061,627
2022-11-01	$4.25	$4.30	$4.16	$4.16	$4.16	18,180,240
2022-10-31	$4.03	$4.18	$4.02	$4.12	$4.12	25,473,741
2022-10-28	$3.94	$3.98	$3.86	$3.93	$3.93	38,448,793
2022-10-27	$4.28	$4.33	$3.82	$3.83	$3.83	57,383,459
2022-10-26	$4.84	$4.90	$4.78	$4.79	$4.79	17,824,886
2022-10-25	$4.76	$4.90	$4.76	$4.84	$4.84	13,272,451
2022-10-24	$4.73	$4.80	$4.68	$4.74	$4.74	11,402,279
2022-10-21	$4.53	$4.73	$4.48	$4.72	$4.72	12,163,536
2022-10-20	$4.57	$4.69	$4.51	$4.54	$4.54	15,083,139
2022-10-19	$4.68	$4.71	$4.54	$4.58	$4.58	12,920,392
2022-10-18	$4.75	$4.82	$4.63	$4.71	$4.71	18,031,024
2022-10-17	$4.56	$4.77	$4.52	$4.55	$4.55	19,506,592
2022-10-14	$4.54	$4.58	$4.38	$4.39	$4.39	15,025,548
2022-10-13	$4.20	$4.60	$4.19	$4.53	$4.53	19,706,176
2022-10-12	$4.25	$4.32	$4.15	$4.25	$4.25	17,217,138
2022-10-11	$4.43	$4.57	$4.21	$4.24	$4.24	25,329,581
2022-10-10	$4.66	$4.66	$4.34	$4.48	$4.48	32,111,381
2022-10-07	$4.47	$4.90	$4.36	$4.85	$4.85	52,148,960
2022-10-06	$4.36	$4.37	$4.23	$4.29	$4.29	21,677,124
2022-10-05	$4.23	$4.29	$4.15	$4.22	$4.22	32,955,970
2022-10-04	$4.16	$4.50	$4.15	$4.50	$4.50	38,918,246
2022-10-03	$3.89	$4.05	$3.70	$4.01	$4.01	39,795,463
2022-09-30	$3.98	$4.05	$3.92	$3.92	$3.92	15,095,059
2022-09-29	$3.93	$3.96	$3.83	$3.92	$3.92	19,388,992
2022-09-28	$3.87	$4.12	$3.84	$4.08	$4.08	17,793,774
2022-09-27	$4.03	$4.08	$3.91	$3.98	$3.98	24,622,985
2022-09-26	$4.18	$4.24	$3.99	$4.05	$4.05	17,734,760
2022-09-23	$4.41	$4.47	$4.05	$4.14	$4.14	32,611,760
2022-09-22	$4.98	$4.99	$4.67	$4.71	$4.71	33,692,742
2022-09-21	$5.07	$5.17	$5.00	$5.00	$5.00	12,119,897
2022-09-20	$5.15	$5.16	$5.02	$5.07	$5.07	17,625,784
2022-09-19	$5.11	$5.25	$5.09	$5.24	$5.24	11,894,125
2022-09-16	$5.29	$5.31	$5.18	$5.23	$5.23	10,047,190
2022-09-15	$5.30	$5.45	$5.29	$5.34	$5.34	9,326,605
2022-09-14	$5.29	$5.38	$5.27	$5.33	$5.33	8,274,944
2022-09-13	$5.37	$5.45	$5.29	$5.30	$5.30	10,623,189
2022-09-12	$5.57	$5.68	$5.57	$5.62	$5.62	8,731,641
2022-09-09	$5.37	$5.46	$5.35	$5.42	$5.42	10,316,825
2022-09-08	$5.05	$5.24	$5.03	$5.23	$5.23	11,790,722
2022-09-07	$4.97	$5.16	$4.95	$5.15	$5.15	27,158,853
2022-09-06	$5.14	$5.16	$4.98	$5.04	$5.04	10,042,906
2022-09-02	$5.12	$5.36	$5.06	$5.12	$5.12	17,019,480
2022-09-01	$5.09	$5.10	$4.91	$5.00	$5.00	14,685,449
2022-08-31	$5.20	$5.23	$5.15	$5.16	$5.16	11,626,605
2022-08-30	$5.33	$5.36	$5.19	$5.23	$5.23	13,443,193
2022-08-29	$5.26	$5.32	$5.23	$5.25	$5.25	10,497,202
2022-08-26	$5.48	$5.49	$5.23	$5.23	$5.23	12,032,557
2022-08-25	$5.32	$5.47	$5.31	$5.44	$5.44	11,079,124
2022-08-24	$5.22	$5.35	$5.20	$5.29	$5.29	11,380,994
2022-08-23	$5.25	$5.33	$5.25	$5.28	$5.28	12,686,622
2022-08-22	$5.19	$5.21	$5.13	$5.16	$5.16	12,778,882
2022-08-19	$5.40	$5.41	$5.25	$5.26	$5.26	10,942,821
2022-08-18	$5.51	$5.53	$5.45	$5.50	$5.50	8,737,192
2022-08-17	$5.55	$5.57	$5.45	$5.50	$5.50	11,074,310
2022-08-16	$5.73	$5.81	$5.69	$5.77	$5.77	10,405,600
2022-08-15	$5.77	$5.80	$5.71	$5.77	$5.77	6,607,072
2022-08-12	$5.82	$5.87	$5.79	$5.86	$5.86	8,056,116
2022-08-11	$5.77	$5.84	$5.70	$5.71	$5.71	10,798,792
2022-08-10	$5.55	$5.74	$5.55	$5.68	$5.68	14,624,774
2022-08-09	$5.49	$5.54	$5.41	$5.45	$5.45	11,251,348
2022-08-08	$5.55	$5.69	$5.55	$5.59	$5.59	13,324,634
2022-08-05	$5.42	$5.54	$5.40	$5.50	$5.50	10,321,524
2022-08-04	$5.45	$5.56	$5.45	$5.53	$5.53	10,486,395
2022-08-03	$5.36	$5.45	$5.33	$5.42	$5.42	11,375,343
2022-08-02	$5.50	$5.53	$5.40	$5.40	$5.40	13,450,655
2022-08-01	$5.71	$5.83	$5.65	$5.77	$5.77	24,695,276
2022-07-29	$5.70	$5.85	$5.66	$5.80	$5.80	9,624,052
2022-07-28	$5.61	$5.73	$5.54	$5.72	$5.72	12,059,786
2022-07-27	$5.47	$5.55	$5.38	$5.51	$5.51	18,219,241
2022-07-26	$5.40	$5.43	$5.21	$5.22	$5.22	15,728,606
2022-07-25	$5.54	$5.62	$5.50	$5.60	$5.60	13,602,453
2022-07-22	$5.55	$5.58	$5.45	$5.48	$5.48	11,152,167
2022-07-21	$5.50	$5.62	$5.50	$5.60	$5.60	11,632,231
2022-07-20	$5.60	$5.63	$5.47	$5.53	$5.53	14,115,142
2022-07-19	$5.56	$5.72	$5.53	$5.69	$5.69	13,915,460
2022-07-18	$5.42	$5.49	$5.34	$5.36	$5.36	14,735,576
2022-07-15	$5.11	$5.29	$5.06	$5.26	$5.26	14,185,042
2022-07-14	$5.24	$5.25	$5.05	$5.11	$5.11	17,665,826
2022-07-13	$5.40	$5.42	$5.27	$5.36	$5.36	12,516,229
2022-07-12	$5.40	$5.60	$5.39	$5.52	$5.52	14,702,614
2022-07-11	$5.51	$5.52	$5.42	$5.43	$5.43	13,625,310
2022-07-08	$5.61	$5.65	$5.52	$5.60	$5.60	11,948,761
2022-07-07	$5.48	$5.58	$5.47	$5.57	$5.57	14,646,732
2022-07-06	$5.45	$5.50	$5.40	$5.43	$5.43	14,426,676
2022-07-05	$5.49	$5.58	$5.40	$5.57	$5.57	16,661,172
2022-07-01	$5.57	$5.72	$5.52	$5.70	$5.70	16,011,583
2022-06-30	$5.65	$5.70	$5.53	$5.67	$5.67	17,285,401
2022-06-29	$5.87	$5.89	$5.74	$5.79	$5.79	16,417,820
2022-06-28	$5.99	$6.08	$5.85	$5.87	$5.87	11,694,138
2022-06-27	$5.94	$6.00	$5.85	$5.95	$5.95	13,060,562
2022-06-24	$5.86	$6.00	$5.83	$5.95	$5.95	15,508,855
2022-06-23	$5.74	$5.77	$5.53	$5.64	$5.64	15,752,351
2022-06-22	$5.87	$5.98	$5.86	$5.92	$5.92	10,950,325
2022-06-21	$5.97	$6.02	$5.90	$5.91	$5.91	13,021,269
2022-06-17	$5.88	$5.95	$5.78	$5.89	$5.89	16,310,186
2022-06-16	$5.78	$5.81	$5.65	$5.68	$5.68	17,177,224
2022-06-15	$5.88	$5.98	$5.78	$5.92	$5.92	18,624,735
2022-06-14	$5.91	$5.98	$5.74	$5.80	$5.80	18,887,149
2022-06-13	$6.05	$6.10	$5.91	$5.94	$5.94	28,370,244
2022-06-10	$6.36	$6.36	$6.17	$6.17	$6.17	25,153,255
2022-06-09	$6.91	$6.92	$6.29	$6.52	$6.52	32,061,151
2022-06-08	$6.83	$7.25	$6.83	$6.87	$6.87	64,533,269
2022-06-07	$6.81	$6.95	$6.79	$6.94	$6.94	12,135,441
2022-06-06	$6.95	$7.15	$6.94	$6.97	$6.97	12,140,908
2022-06-03	$6.94	$6.96	$6.85	$6.88	$6.88	9,736,769
2022-06-02	$6.90	$7.02	$6.86	$7.02	$7.02	10,555,845
2022-06-01	$7.03	$7.05	$6.84	$6.93	$6.93	15,283,288
2022-05-31	$7.03	$7.11	$6.99	$7.05	$7.05	13,150,713
2022-05-27	$7.25	$7.35	$7.23	$7.35	$7.35	9,920,828
2022-05-26	$7.12	$7.26	$7.10	$7.22	$7.22	17,097,513
2022-05-25	$6.95	$7.11	$6.94	$7.07	$7.07	13,202,782
2022-05-24	$7.03	$7.11	$6.93	$7.06	$7.06	13,775,712
2022-05-23	$6.92	$7.06	$6.86	$7.01	$7.01	13,589,896
2022-05-20	$6.84	$6.86	$6.63	$6.78	$6.78	14,126,554
2022-05-19	$6.61	$6.81	$6.60	$6.75	$6.75	14,424,897
2022-05-18	$6.72	$6.78	$6.61	$6.63	$6.63	11,887,874
2022-05-17	$6.71	$6.80	$6.67	$6.78	$6.78	13,812,090
2022-05-16	$6.56	$6.59	$6.45	$6.53	$6.53	14,921,456
2022-05-13	$6.35	$6.55	$6.34	$6.51	$6.51	23,142,560
2022-05-12	$6.18	$6.32	$6.07	$6.24	$6.24	19,012,543
2022-05-11	$6.31	$6.47	$6.20	$6.20	$6.20	18,782,589
2022-05-10	$6.43	$6.46	$6.20	$6.33	$6.33	18,847,940
2022-05-09	$6.45	$6.47	$6.24	$6.26	$6.26	16,855,178
2022-05-06	$6.73	$6.75	$6.62	$6.68	$6.63	14,661,864
2022-05-05	$6.95	$6.97	$6.70	$6.75	$6.70	15,133,099
2022-05-04	$7.00	$7.27	$6.94	$7.24	$7.18	15,466,811
2022-05-03	$6.92	$7.06	$6.91	$7.01	$6.95	15,273,675
2022-05-02	$6.65	$6.75	$6.57	$6.75	$6.70	18,378,302
2022-04-29	$6.89	$7.03	$6.69	$6.70	$6.65	17,639,410
2022-04-28	$6.59	$6.64	$6.42	$6.61	$6.56	15,402,213
2022-04-27	$6.72	$6.76	$6.50	$6.53	$6.48	16,294,284
2022-04-26	$7.02	$7.09	$6.76	$6.76	$6.71	13,910,754
2022-04-25	$7.09	$7.18	$6.96	$7.16	$7.10	20,443,708
2022-04-22	$7.34	$7.37	$7.16	$7.18	$7.12	10,413,831
2022-04-21	$7.57	$7.61	$7.33	$7.34	$7.28	12,261,823
2022-04-20	$7.59	$7.61	$7.46	$7.49	$7.43	11,625,529
2022-04-19	$7.57	$7.74	$7.56	$7.72	$7.66	11,515,312
2022-04-18	$7.51	$7.57	$7.45	$7.50	$7.44	8,915,369
2022-04-14	$7.59	$7.65	$7.51	$7.51	$7.45	10,755,856
2022-04-13	$7.51	$7.65	$7.50	$7.64	$7.58	11,515,574
2022-04-12	$7.64	$7.69	$7.52	$7.55	$7.49	9,387,383
2022-04-11	$7.74	$7.85	$7.70	$7.70	$7.64	9,055,691
2022-04-08	$7.68	$7.82	$7.66	$7.73	$7.67	8,015,407
2022-04-07	$7.71	$7.77	$7.56	$7.72	$7.66	13,364,179
2022-04-06	$7.67	$7.73	$7.56	$7.68	$7.62	12,378,087
2022-04-05	$7.92	$7.95	$7.78	$7.79	$7.73	11,194,010
2022-04-04	$8.03	$8.13	$8.01	$8.08	$8.02	8,274,147
2022-04-01	$8.00	$8.06	$7.89	$7.99	$7.93	8,200,517
2022-03-31	$8.01	$8.02	$7.85	$7.85	$7.79	8,690,534
2022-03-30	$8.13	$8.16	$8.00	$8.04	$7.98	8,942,662
2022-03-29	$8.23	$8.29	$8.14	$8.22	$8.15	11,600,437
2022-03-28	$8.14	$8.15	$7.82	$7.94	$7.88	16,518,019
2022-03-25	$8.11	$8.17	$8.08	$8.15	$8.08	7,987,124
2022-03-24	$8.05	$8.14	$8.01	$8.12	$8.06	7,632,115
2022-03-23	$8.09	$8.20	$8.08	$8.09	$8.03	7,727,772
2022-03-22	$8.24	$8.35	$8.23	$8.25	$8.18	8,830,629
2022-03-21	$8.16	$8.19	$8.06	$8.14	$8.07	11,539,748
2022-03-18	$7.91	$8.16	$7.91	$8.15	$8.08	9,638,639
2022-03-17	$7.86	$8.04	$7.83	$8.01	$7.95	9,859,268
2022-03-16	$7.80	$8.04	$7.80	$7.98	$7.92	16,580,062
2022-03-15	$7.56	$7.62	$7.42	$7.59	$7.53	14,988,846
2022-03-14	$7.67	$7.79	$7.57	$7.63	$7.57	15,190,786
2022-03-11	$7.62	$7.70	$7.37	$7.38	$7.32	16,505,686
2022-03-10	$7.52	$7.55	$7.29	$7.35	$7.29	20,857,552
2022-03-09	$7.60	$7.76	$7.59	$7.69	$7.63	16,010,207
2022-03-08	$7.20	$7.51	$7.04	$7.27	$7.21	25,163,456
2022-03-07	$7.16	$7.27	$6.85	$6.89	$6.83	25,129,724
2022-03-04	$7.56	$7.57	$7.32	$7.38	$7.32	21,514,503
2022-03-03	$8.10	$8.11	$7.84	$7.89	$7.83	12,670,863
2022-03-02	$7.91	$8.02	$7.84	$7.97	$7.91	14,479,216
2022-03-01	$8.11	$8.15	$7.75	$7.83	$7.77	18,997,665
2022-02-28	$8.25	$8.40	$8.20	$8.28	$8.21	18,768,460
2022-02-25	$8.42	$8.52	$8.38	$8.44	$8.37	12,179,771
2022-02-24	$7.96	$8.26	$7.95	$8.25	$8.18	18,773,966
2022-02-23	$8.75	$8.78	$8.46	$8.47	$8.40	10,045,735
2022-02-22	$8.67	$8.77	$8.51	$8.58	$8.51	13,309,998
2022-02-18	$8.99	$9.04	$8.89	$8.93	$8.86	9,246,792
2022-02-17	$9.00	$9.06	$8.93	$8.97	$8.90	12,746,011
2022-02-16	$9.04	$9.14	$9.04	$9.11	$9.04	4,998,333
2022-02-15	$8.99	$9.09	$8.98	$9.08	$9.01	5,640,944
2022-02-14	$9.01	$9.03	$8.82	$8.91	$8.84	11,997,280
2022-02-11	$9.16	$9.30	$8.92	$8.95	$8.88	17,646,707
2022-02-10	$9.35	$9.40	$9.07	$9.08	$9.01	24,884,833
2022-02-09	$9.98	$10.09	$9.98	$10.01	$9.93	5,240,016
2022-02-08	$9.81	$9.94	$9.80	$9.93	$9.85	6,635,947
2022-02-07	$9.63	$9.79	$9.62	$9.74	$9.66	5,391,429
2022-02-04	$9.49	$9.70	$9.48	$9.64	$9.56	5,479,826
2022-02-03	$9.68	$9.74	$9.58	$9.59	$9.51	4,369,087
2022-02-02	$9.70	$9.76	$9.64	$9.73	$9.65	4,532,440
2022-02-01	$9.60	$9.76	$9.59	$9.76	$9.68	6,195,125
2022-01-31	$9.36	$9.55	$9.35	$9.53	$9.45	5,988,050
2022-01-28	$9.19	$9.32	$9.09	$9.31	$9.24	6,602,724
2022-01-27	$9.51	$9.51	$9.11	$9.21	$9.14	12,122,793
2022-01-26	$9.39	$9.45	$9.14	$9.25	$9.18	10,643,063
2022-01-25	$8.85	$9.13	$8.77	$9.06	$8.99	14,937,412
2022-01-24	$9.19	$9.25	$8.95	$9.24	$9.17	14,470,086
2022-01-21	$9.85	$9.86	$9.63	$9.68	$9.60	7,188,974
2022-01-20	$9.96	$10.05	$9.85	$9.86	$9.78	7,810,582
2022-01-19	$10.03	$10.03	$9.86	$9.87	$9.79	7,244,970
2022-01-18	$10.14	$10.16	$10.00	$10.03	$9.95	6,506,958
2022-01-14	$10.40	$10.55	$10.37	$10.55	$10.47	4,942,394
2022-01-13	$10.45	$10.57	$10.43	$10.51	$10.43	4,637,784
2022-01-12	$10.24	$10.31	$10.21	$10.27	$10.19	3,728,339
2022-01-11	$10.06	$10.23	$10.02	$10.23	$10.15	6,121,936
2022-01-10	$10.27	$10.32	$10.15	$10.21	$10.13	6,069,485
2022-01-07	$10.10	$10.20	$10.09	$10.19	$10.11	4,721,751
2022-01-06	$10.12	$10.21	$10.02	$10.19	$10.11	4,457,005
2022-01-05	$10.10	$10.15	$9.93	$9.94	$9.86	4,195,495
2022-01-04	$9.99	$10.13	$9.99	$10.04	$9.96	8,745,272
2022-01-03	$9.76	$9.94	$9.75	$9.92	$9.84	5,736,601
2021-12-31	$9.56	$9.69	$9.56	$9.64	$9.56	2,648,431
2021-12-30	$9.65	$9.72	$9.63	$9.63	$9.55	2,537,003
2021-12-29	$9.67	$9.69	$9.61	$9.63	$9.55	2,102,921
2021-12-28	$9.73	$9.79	$9.71	$9.75	$9.67	2,997,097
2021-12-27	$9.71	$9.76	$9.64	$9.75	$9.67	2,859,752
2021-12-23	$9.66	$9.75	$9.64	$9.69	$9.61	2,939,934
2021-12-22	$9.47	$9.53	$9.41	$9.53	$9.45	2,937,825
2021-12-21	$9.34	$9.49	$9.34	$9.43	$9.35	6,299,524
2021-12-20	$9.20	$9.25	$9.06	$9.14	$9.07	6,502,631
2021-12-17	$9.45	$9.49	$9.34	$9.38	$9.30	6,603,140
2021-12-16	$9.61	$9.63	$9.50	$9.53	$9.45	4,221,404
2021-12-15	$9.50	$9.51	$9.29	$9.38	$9.30	5,655,127
2021-12-14	$9.38	$9.53	$9.38	$9.39	$9.31	5,310,564
2021-12-13	$9.48	$9.51	$9.34	$9.36	$9.29	5,771,259
2021-12-10	$9.60	$9.61	$9.50	$9.53	$9.45	3,642,504
2021-12-09	$9.68	$9.69	$9.59	$9.60	$9.52	3,985,208
2021-12-08	$9.73	$9.84	$9.71	$9.79	$9.71	3,257,971
2021-12-07	$9.66	$9.80	$9.65	$9.75	$9.67	5,641,651
2021-12-06	$9.50	$9.70	$9.50	$9.60	$9.52	5,720,926
2021-12-03	$9.71	$9.71	$9.51	$9.56	$9.48	4,932,684
2021-12-02	$9.56	$9.77	$9.51	$9.72	$9.64	6,923,005
2021-12-01	$9.73	$9.79	$9.50	$9.50	$9.42	6,226,834
2021-11-30	$9.71	$9.76	$9.53	$9.61	$9.53	9,387,100
2021-11-29	$9.69	$9.73	$9.50	$9.66	$9.58	6,134,104
2021-11-26	$9.56	$9.68	$9.47	$9.67	$9.59	4,142,428
2021-11-24	$9.74	$9.83	$9.74	$9.82	$9.74	2,354,046
2021-11-23	$9.79	$9.89	$9.76	$9.81	$9.73	3,140,815
2021-11-22	$9.74	$9.79	$9.62	$9.62	$9.54	5,454,340
2021-11-19	$9.83	$9.87	$9.73	$9.79	$9.71	5,443,771
2021-11-18	$10.13	$10.16	$10.00	$10.12	$10.04	5,096,456
2021-11-17	$10.15	$10.27	$10.12	$10.21	$10.13	4,636,254
2021-11-16	$10.00	$10.03	$9.91	$9.92	$9.84	5,295,235
2021-11-15	$10.09	$10.12	$10.03	$10.03	$9.95	2,459,603
2021-11-12	$10.03	$10.08	$10.01	$10.06	$9.98	2,642,755
2021-11-11	$10.04	$10.16	$10.02	$10.12	$10.04	4,608,031
2021-11-10	$10.23	$10.28	$10.06	$10.08	$10.00	7,271,256
2021-11-09	$10.23	$10.26	$10.14	$10.19	$10.11	3,252,884
2021-11-08	$10.25	$10.37	$10.25	$10.31	$10.23	2,999,274
2021-11-05	$10.24	$10.30	$10.17	$10.23	$10.15	4,524,669
2021-11-04	$10.58	$10.60	$10.16	$10.28	$10.20	12,853,364
2021-11-03	$10.92	$10.97	$10.71	$10.79	$10.70	7,300,421
2021-11-02	$10.91	$11.00	$10.84	$10.98	$10.89	3,282,506
2021-11-01	$10.88	$11.04	$10.86	$11.03	$10.94	9,347,233
2021-10-29	$10.45	$10.50	$10.23	$10.31	$10.23	4,573,178
2021-10-28	$10.40	$10.50	$10.37	$10.48	$10.40	2,388,030
2021-10-27	$10.60	$10.68	$10.53	$10.53	$10.45	2,631,125
2021-10-26	$10.60	$10.70	$10.59	$10.64	$10.55	2,049,157
2021-10-25	$10.55	$10.60	$10.52	$10.58	$10.50	1,915,442
2021-10-22	$10.46	$10.54	$10.39	$10.51	$10.43	2,438,982
2021-10-21	$10.42	$10.48	$10.36	$10.41	$10.33	2,091,065
2021-10-20	$10.37	$10.47	$10.31	$10.46	$10.38	3,692,070
2021-10-19	$10.57	$10.62	$10.54	$10.60	$10.52	2,638,816
2021-10-18	$10.51	$10.52	$10.41	$10.45	$10.37	2,493,699
2021-10-15	$10.56	$10.63	$10.53	$10.57	$10.49	3,491,277
2021-10-14	$10.42	$10.45	$10.37	$10.43	$10.35	3,066,029
2021-10-13	$10.26	$10.28	$10.10	$10.27	$10.19	3,149,645
2021-10-12	$10.29	$10.35	$10.25	$10.29	$10.21	1,956,634
2021-10-11	$10.37	$10.46	$10.29	$10.29	$10.21	2,156,252
2021-10-08	$10.27	$10.39	$10.25	$10.35	$10.27	2,464,597
2021-10-07	$10.18	$10.30	$10.17	$10.18	$10.10	4,177,335
2021-10-06	$9.85	$9.98	$9.79	$9.97	$9.89	4,860,992
2021-10-05	$9.83	$10.01	$9.79	$9.94	$9.86	4,754,395
2021-10-04	$9.91	$10.04	$9.80	$9.83	$9.75	4,086,141
2021-10-01	$9.86	$9.94	$9.77	$9.90	$9.82	4,069,502
2021-09-30	$9.87	$9.93	$9.81	$9.86	$9.78	4,036,194
2021-09-29	$9.96	$10.01	$9.90	$9.98	$9.90	2,992,629
2021-09-28	$10.10	$10.14	$9.93	$9.97	$9.89	3,957,989
2021-09-27	$10.07	$10.21	$10.06	$10.16	$10.08	3,643,556
2021-09-24	$9.85	$9.92	$9.85	$9.88	$9.80	2,516,817
2021-09-23	$9.72	$9.87	$9.71	$9.80	$9.72	4,098,446
2021-09-22	$9.61	$9.71	$9.56	$9.60	$9.52	5,104,062
2021-09-21	$9.52	$9.54	$9.37	$9.41	$9.33	5,965,285
2021-09-20	$9.51	$9.55	$9.29	$9.40	$9.32	14,771,417
2021-09-17	$10.24	$10.28	$10.10	$10.15	$10.07	3,844,240
2021-09-16	$10.34	$10.37	$9.85	$10.26	$10.18	8,503,392
2021-09-15	$10.27	$10.33	$10.17	$10.21	$10.13	4,464,740
2021-09-14	$10.64	$10.66	$10.38	$10.41	$10.33	3,795,662
2021-09-13	$10.52	$10.66	$10.49	$10.62	$10.54	3,785,203
2021-09-10	$10.61	$10.62	$10.42	$10.43	$10.35	3,174,788
2021-09-09	$10.47	$10.69	$10.46	$10.58	$10.50	3,118,742
2021-09-08	$10.55	$10.61	$10.42	$10.44	$10.36	2,901,923
2021-09-07	$10.60	$10.70	$10.54	$10.56	$10.48	2,497,544
2021-09-03	$10.60	$10.63	$10.53	$10.57	$10.49	2,159,201
2021-09-02	$10.56	$10.66	$10.55	$10.57	$10.49	2,109,731
2021-09-01	$10.59	$10.68	$10.57	$10.61	$10.53	2,107,242
2021-08-31	$10.56	$10.63	$10.54	$10.57	$10.49	3,225,541
2021-08-30	$10.64	$10.65	$10.53	$10.56	$10.48	2,981,213
2021-08-27	$10.50	$10.68	$10.49	$10.66	$10.57	2,645,633
2021-08-26	$10.70	$10.72	$10.49	$10.52	$10.44	3,519,480
2021-08-25	$10.66	$10.77	$10.62	$10.72	$10.63	4,327,335
2021-08-24	$10.35	$10.48	$10.35	$10.44	$10.36	3,448,458
2021-08-23	$10.28	$10.36	$10.27	$10.35	$10.27	3,089,624
2021-08-20	$10.14	$10.24	$10.12	$10.22	$10.14	3,200,630
2021-08-19	$10.21	$10.28	$10.12	$10.17	$10.09	5,308,572
2021-08-18	$10.32	$10.45	$10.30	$10.31	$10.23	2,764,448
2021-08-17	$10.31	$10.41	$10.17	$10.26	$10.18	3,665,214
2021-08-16	$10.30	$10.35	$10.21	$10.34	$10.26	2,552,626
2021-08-13	$10.41	$10.42	$10.35	$10.39	$10.31	3,604,921
2021-08-12	$10.45	$10.48	$10.37	$10.43	$10.35	4,490,225
2021-08-11	$10.52	$10.56	$10.46	$10.48	$10.40	2,594,282
2021-08-10	$10.48	$10.54	$10.43	$10.44	$10.36	3,362,456
2021-08-09	$10.58	$10.60	$10.50	$10.53	$10.45	21,766,147
2021-08-06	$10.52	$10.60	$10.49	$10.58	$10.50	4,293,468
2021-08-05	$10.31	$10.45	$10.31	$10.40	$10.32	2,428,246
2021-08-04	$10.27	$10.35	$10.25	$10.25	$10.17	3,680,220
2021-08-03	$10.36	$10.40	$10.24	$10.39	$10.31	4,098,501
2021-08-02	$10.31	$10.42	$10.22	$10.23	$10.15	4,222,544
2021-07-30	$10.05	$10.16	$9.98	$10.05	$9.97	3,842,710
2021-07-29	$10.12	$10.15	$9.96	$9.99	$9.91	6,259,644
2021-07-28	$10.23	$10.29	$10.11	$10.29	$10.21	3,603,809
2021-07-27	$10.18	$10.27	$10.14	$10.21	$10.13	7,509,523
2021-07-26	$10.17	$10.32	$10.17	$10.28	$10.20	3,997,053
2021-07-23	$10.13	$10.14	$10.03	$10.06	$9.98	2,893,319
2021-07-22	$10.08	$10.09	$9.94	$9.97	$9.89	2,507,302
2021-07-21	$9.95	$10.15	$9.94	$10.11	$10.03	4,154,814
2021-07-20	$9.60	$9.85	$9.56	$9.81	$9.73	5,201,886
2021-07-19	$9.64	$9.66	$9.50	$9.57	$9.49	7,531,192
2021-07-16	$9.89	$9.90	$9.73	$9.73	$9.65	5,279,636
2021-07-15	$9.78	$9.93	$9.75	$9.85	$9.77	4,520,085
2021-07-14	$9.92	$9.99	$9.84	$9.89	$9.81	4,526,423
2021-07-13	$10.07	$10.09	$9.92	$9.95	$9.87	5,653,010
2021-07-12	$9.99	$10.15	$9.98	$10.11	$10.03	4,980,610
2021-07-09	$10.04	$10.10	$9.98	$10.10	$10.02	4,831,329
2021-07-08	$9.99	$10.03	$9.88	$9.91	$9.83	21,765,318
2021-07-07	$10.13	$10.17	$10.05	$10.12	$10.04	4,033,269
2021-07-06	$10.40	$10.40	$10.19	$10.24	$10.16	4,047,479
2021-07-02	$10.51	$10.52	$10.40	$10.42	$10.34	1,826,226
2021-07-01	$10.54	$10.59	$10.52	$10.56	$10.48	1,628,602
2021-06-30	$10.42	$10.52	$10.39	$10.49	$10.41	2,247,836
2021-06-29	$10.66	$10.68	$10.51	$10.51	$10.43	3,618,120
2021-06-28	$10.65	$10.67	$10.53	$10.57	$10.49	4,722,022
2021-06-25	$10.70	$10.79	$10.65	$10.77	$10.68	6,411,029
2021-06-24	$10.48	$10.61	$10.46	$10.59	$10.51	6,698,221
2021-06-23	$10.23	$10.27	$10.18	$10.20	$10.12	3,387,828
2021-06-22	$10.16	$10.21	$10.11	$10.16	$10.08	4,717,646
2021-06-21	$10.19	$10.28	$10.17	$10.26	$10.18	4,048,948
2021-06-18	$10.23	$10.34	$10.13	$10.17	$10.09	8,476,547
2021-06-17	$10.65	$10.68	$10.35	$10.42	$10.34	7,265,973
2021-06-16	$10.73	$10.74	$10.58	$10.69	$10.60	5,759,086
2021-06-15	$10.71	$10.81	$10.69	$10.76	$10.67	4,600,732
2021-06-14	$10.73	$10.75	$10.65	$10.66	$10.57	3,904,091
2021-06-11	$10.72	$10.76	$10.67	$10.70	$10.61	3,747,962
2021-06-10	$10.83	$10.86	$10.68	$10.68	$10.59	3,763,040
2021-06-09	$10.90	$10.91	$10.77	$10.78	$10.69	4,290,213
2021-06-08	$10.92	$10.98	$10.85	$10.93	$10.84	7,722,983
2021-06-07	$11.13	$11.14	$11.10	$11.11	$11.02	5,396,913
2021-06-04	$11.15	$11.19	$11.11	$11.18	$11.09	6,005,659
2021-06-03	$11.10	$11.16	$11.08	$11.15	$11.06	6,228,479
2021-06-02	$11.05	$11.12	$11.03	$11.12	$11.03	6,215,105
2021-06-01	$11.11	$11.18	$11.11	$11.14	$11.05	8,730,343
2021-05-28	$10.96	$11.05	$10.94	$11.02	$10.93	11,229,324
2021-05-27	$10.89	$11.15	$10.88	$11.14	$11.05	12,924,377
2021-05-26	$10.62	$10.92	$10.61	$10.88	$10.79	11,793,702
2021-05-25	$10.87	$10.92	$10.77	$10.78	$10.69	10,841,418
2021-05-24	$10.73	$10.79	$10.68	$10.77	$10.68	4,807,567
2021-05-21	$10.68	$10.74	$10.66	$10.69	$10.60	10,045,157
2021-05-20	$10.46	$10.79	$10.42	$10.76	$10.67	18,087,948
2021-05-19	$10.31	$10.49	$10.22	$10.46	$10.38	11,797,514
2021-05-18	$10.52	$10.54	$10.41	$10.41	$10.33	6,226,099
2021-05-17	$10.41	$10.52	$10.37	$10.51	$10.43	6,956,646
2021-05-14	$10.35	$10.48	$10.34	$10.45	$10.37	5,759,061
2021-05-13	$10.02	$10.29	$10.01	$10.28	$10.20	5,901,099
2021-05-12	$10.17	$10.24	$10.05	$10.07	$9.99	4,345,869
2021-05-11	$10.03	$10.17	$10.02	$10.10	$10.02	5,460,054
2021-05-10	$10.25	$10.29	$10.15	$10.15	$10.07	5,507,634
2021-05-07	$10.24	$10.39	$10.22	$10.39	$10.31	7,310,890
2021-05-06	$10.31	$10.38	$10.27	$10.37	$10.29	7,998,502
2021-05-05	$10.24	$10.38	$10.20	$10.37	$10.29	5,567,300
2021-05-04	$10.42	$10.46	$10.23	$10.34	$10.26	5,776,227
2021-05-03	$10.59	$10.67	$10.55	$10.61	$10.47	3,990,243
2021-04-30	$10.65	$10.65	$10.51	$10.57	$10.43	5,864,051
2021-04-29	$10.71	$10.77	$10.64	$10.73	$10.59	6,362,435
2021-04-28	$10.61	$10.80	$10.59	$10.77	$10.63	7,080,582
2021-04-27	$10.52	$10.62	$10.49	$10.61	$10.47	6,410,475
2021-04-26	$10.22	$10.42	$10.20	$10.27	$10.13	10,836,432
2021-04-23	$10.01	$10.47	$9.95	$10.45	$10.31	19,593,153
2021-04-22	$9.89	$10.26	$9.87	$10.01	$9.88	18,434,783
2021-04-21	$10.06	$10.38	$10.02	$10.38	$10.24	8,177,875
2021-04-20	$10.47	$10.50	$10.25	$10.29	$10.15	9,433,723
2021-04-19	$10.72	$10.78	$10.65	$10.70	$10.56	4,328,775
2021-04-16	$10.69	$10.85	$10.66	$10.85	$10.71	5,588,149
2021-04-15	$10.68	$10.76	$10.61	$10.76	$10.62	5,533,826
2021-04-14	$10.57	$10.73	$10.56	$10.64	$10.50	6,670,580
2021-04-13	$10.65	$10.66	$10.57	$10.63	$10.49	6,340,959
2021-04-12	$10.66	$10.74	$10.65	$10.71	$10.57	4,777,911
2021-04-09	$10.62	$10.69	$10.57	$10.65	$10.51	12,056,256
2021-04-08	$10.92	$10.98	$10.84	$10.95	$10.80	5,877,807
2021-04-07	$10.92	$10.97	$10.83	$10.87	$10.73	9,470,861
2021-04-06	$10.84	$10.97	$10.80	$10.97	$10.82	18,303,890
2021-04-05	$10.98	$11.00	$10.85	$10.87	$10.73	7,850,918
2021-04-01	$10.75	$10.88	$10.65	$10.70	$10.56	15,903,826
2021-03-31	$10.60	$10.69	$10.46	$10.60	$10.46	18,962,284
2021-03-30	$11.00	$11.09	$10.86	$10.99	$10.84	23,776,398
2021-03-29	$11.16	$11.55	$11.06	$11.39	$11.24	30,840,938
2021-03-26	$13.22	$13.34	$12.86	$12.87	$12.70	8,824,433
2021-03-25	$13.10	$13.25	$12.91	$13.21	$13.04	5,045,234
2021-03-24	$12.94	$13.09	$12.87	$12.88	$12.71	3,393,213
2021-03-23	$13.07	$13.13	$12.86	$12.89	$12.72	2,974,396
2021-03-22	$13.08	$13.17	$13.02	$13.15	$12.98	2,556,904
2021-03-19	$13.00	$13.12	$12.90	$13.08	$12.91	2,812,523
2021-03-18	$13.30	$13.41	$13.02	$13.06	$12.89	2,976,048
2021-03-17	$12.86	$13.13	$12.86	$13.13	$12.96	4,295,364
2021-03-16	$13.11	$13.13	$12.86	$12.90	$12.73	2,163,041
2021-03-15	$12.86	$13.01	$12.80	$13.00	$12.83	3,253,372
2021-03-12	$12.89	$13.10	$12.79	$12.85	$12.68	6,933,721
2021-03-11	$13.47	$13.47	$13.27	$13.29	$13.11	4,594,242
2021-03-10	$13.91	$14.00	$13.74	$13.95	$13.77	3,393,805
2021-03-09	$13.80	$14.09	$13.65	$13.98	$13.79	3,403,930
2021-03-08	$13.93	$13.97	$13.79	$13.80	$13.62	2,923,897
2021-03-05	$13.98	$13.98	$13.64	$13.89	$13.71	5,090,455
2021-03-04	$14.07	$14.14	$13.68	$13.86	$13.68	6,468,837
2021-03-03	$13.94	$14.25	$13.93	$14.06	$13.87	4,553,605
2021-03-02	$14.18	$14.32	$14.17	$14.23	$14.04	3,291,155
2021-03-01	$14.60	$14.78	$14.57	$14.70	$14.51	1,599,767
2021-02-26	$14.64	$14.65	$14.43	$14.45	$14.26	3,819,889
2021-02-25	$14.84	$14.95	$14.51	$14.54	$14.35	2,734,443
2021-02-24	$14.35	$14.69	$14.33	$14.66	$14.47	4,435,175
2021-02-23	$14.37	$14.41	$14.11	$14.30	$14.11	2,701,359
2021-02-22	$14.09	$14.42	$14.07	$14.30	$14.11	3,620,052
2021-02-19	$14.02	$14.13	$14.01	$14.08	$13.89	1,659,889
2021-02-18	$13.93	$13.95	$13.63	$13.76	$13.58	2,529,069
2021-02-17	$14.22	$14.27	$14.07	$14.17	$13.98	2,310,142
2021-02-16	$14.27	$14.47	$14.23	$14.43	$14.24	2,177,680
2021-02-12	$13.76	$13.91	$13.76	$13.91	$13.73	1,072,470
2021-02-11	$13.80	$13.85	$13.70	$13.81	$13.63	1,095,798
2021-02-10	$13.86	$13.93	$13.76	$13.83	$13.65	2,150,214
2021-02-09	$13.76	$13.87	$13.72	$13.84	$13.66	1,109,112
2021-02-08	$13.71	$13.80	$13.71	$13.78	$13.60	1,526,227
2021-02-05	$13.71	$13.74	$13.59	$13.63	$13.45	1,686,730
2021-02-04	$13.60	$13.77	$13.35	$13.72	$13.54	2,806,525
2021-02-03	$13.40	$13.51	$13.38	$13.50	$13.32	1,836,056
2021-02-02	$13.41	$13.47	$13.36	$13.40	$13.22	1,553,674
2021-02-01	$13.09	$13.22	$13.03	$13.21	$13.04	1,614,312
2021-01-29	$13.26	$13.36	$13.00	$13.05	$12.88	2,694,721
2021-01-28	$13.27	$13.71	$13.26	$13.60	$13.42	3,300,246
2021-01-27	$13.23	$13.30	$13.06	$13.16	$12.99	2,192,043
2021-01-26	$13.54	$13.57	$13.45	$13.49	$13.31	1,990,425
2021-01-25	$13.47	$13.59	$13.43	$13.56	$13.38	1,930,076
2021-01-22	$13.71	$13.79	$13.63	$13.73	$13.55	1,660,000
2021-01-21	$13.80	$13.85	$13.70	$13.75	$13.57	1,317,237
2021-01-20	$13.84	$13.86	$13.69	$13.77	$13.59	1,550,211
2021-01-19	$13.75	$13.76	$13.61	$13.63	$13.45	1,815,259
2021-01-15	$13.94	$13.98	$13.74	$13.80	$13.62	1,801,526
2021-01-14	$13.91	$14.01	$13.91	$13.97	$13.78	1,869,697
2021-01-13	$13.96	$14.01	$13.83	$13.96	$13.78	2,109,901
2021-01-12	$13.92	$14.07	$13.92	$14.07	$13.88	1,793,005
2021-01-11	$13.57	$13.75	$13.50	$13.75	$13.57	1,532,775
2021-01-08	$13.77	$13.79	$13.51	$13.69	$13.51	2,470,195
2021-01-07	$14.03	$14.17	$14.01	$14.10	$13.91	2,100,045
2021-01-06	$13.63	$13.90	$13.62	$13.79	$13.61	2,920,202
2021-01-05	$13.04	$13.24	$13.02	$13.17	$13.00	1,999,919
2021-01-04	$13.13	$13.13	$12.82	$12.89	$12.72	2,143,420
2020-12-31	$12.78	$12.82	$12.74	$12.80	$12.63	1,063,037
2020-12-30	$12.86	$12.94	$12.79	$12.81	$12.64	1,314,591
2020-12-29	$12.84	$12.88	$12.76	$12.79	$12.62	1,731,920
2020-12-28	$12.85	$12.89	$12.75	$12.76	$12.59	1,831,808
2020-12-24	$12.74	$12.75	$12.62	$12.66	$12.49	414,122
2020-12-23	$12.51	$12.84	$12.51	$12.75	$12.58	3,321,822
2020-12-22	$12.34	$12.39	$12.17	$12.17	$12.01	2,502,564
2020-12-21	$12.10	$12.34	$12.04	$12.32	$12.16	2,919,767
2020-12-18	$12.66	$12.68	$12.50	$12.57	$12.40	1,308,250
2020-12-17	$12.82	$12.82	$12.72	$12.74	$12.57	958,819
2020-12-16	$12.78	$12.79	$12.64	$12.69	$12.52	1,259,873
2020-12-15	$12.60	$12.76	$12.54	$12.73	$12.56	1,505,906
2020-12-14	$12.58	$12.60	$12.41	$12.41	$12.25	1,708,301
2020-12-11	$12.51	$12.55	$12.39	$12.45	$12.29	1,661,457
2020-12-10	$12.72	$12.82	$12.67	$12.76	$12.59	1,854,000
2020-12-09	$13.07	$13.10	$12.93	$13.00	$12.83	1,628,987
2020-12-08	$12.97	$13.03	$12.91	$12.97	$12.80	1,374,651
2020-12-07	$13.19	$13.21	$13.09	$13.11	$12.94	1,796,585
2020-12-04	$13.14	$13.25	$13.14	$13.20	$13.03	1,700,763
2020-12-03	$13.02	$13.11	$12.95	$13.03	$12.86	2,064,556
2020-12-02	$12.86	$13.03	$12.83	$13.02	$12.77	1,766,245
2020-12-01	$12.67	$12.93	$12.67	$12.89	$12.65	2,256,292
2020-11-30	$12.87	$12.88	$12.47	$12.47	$12.23	2,669,269
2020-11-27	$12.81	$12.95	$12.81	$12.93	$12.68	972,366
2020-11-25	$12.91	$12.98	$12.77	$12.96	$12.71	2,068,996
2020-11-24	$12.78	$13.06	$12.76	$13.02	$12.77	3,696,477
2020-11-23	$12.44	$12.56	$12.42	$12.52	$12.28	3,486,875
2020-11-20	$12.23	$12.29	$12.16	$12.22	$11.99	1,233,245
2020-11-19	$12.09	$12.27	$12.05	$12.25	$12.02	2,806,587
2020-11-18	$12.20	$12.30	$12.05	$12.05	$11.82	2,210,490
2020-11-17	$12.12	$12.29	$12.07	$12.21	$11.98	2,571,730
2020-11-16	$12.04	$12.10	$11.92	$12.03	$11.80	2,515,654
2020-11-13	$11.66	$11.79	$11.66	$11.75	$11.53	1,844,541
2020-11-12	$11.47	$11.61	$11.44	$11.51	$11.29	1,954,463
2020-11-11	$11.62	$11.66	$11.53	$11.60	$11.38	2,302,462
2020-11-10	$11.62	$11.75	$11.50	$11.69	$11.47	4,828,534
2020-11-09	$11.34	$11.48	$11.10	$11.27	$11.06	6,982,545
2020-11-06	$10.68	$10.68	$10.56	$10.57	$10.37	2,579,839
2020-11-05	$10.35	$10.58	$10.33	$10.50	$10.30	3,456,571
2020-11-04	$10.09	$10.26	$9.97	$10.12	$9.93	3,533,472
2020-11-03	$10.04	$10.25	$10.02	$10.19	$10.00	4,460,501
2020-11-02	$9.63	$9.66	$9.53	$9.63	$9.45	2,692,410
2020-10-30	$9.36	$9.42	$9.28	$9.41	$9.23	3,479,257
2020-10-29	$9.38	$9.58	$9.30	$9.38	$9.20	6,900,277
2020-10-28	$9.94	$10.09	$9.86	$9.92	$9.73	4,812,324
2020-10-27	$10.53	$10.53	$10.32	$10.34	$10.14	2,448,777
2020-10-26	$10.74	$10.74	$10.58	$10.69	$10.49	2,070,586
2020-10-23	$10.93	$10.96	$10.79	$10.87	$10.66	2,655,082
2020-10-22	$10.43	$10.68	$10.41	$10.66	$10.46	2,867,340
2020-10-21	$10.74	$10.80	$10.61	$10.63	$10.43	1,618,886
2020-10-20	$10.92	$10.97	$10.80	$10.81	$10.60	2,222,273
2020-10-19	$10.66	$10.78	$10.59	$10.62	$10.42	3,694,343
2020-10-16	$10.19	$10.29	$10.16	$10.22	$10.03	2,490,564
2020-10-15	$10.01	$10.23	$9.99	$10.23	$10.04	1,876,249
2020-10-14	$10.45	$10.47	$10.34	$10.35	$10.15	1,561,548
2020-10-13	$10.62	$10.62	$10.40	$10.45	$10.25	2,270,751
2020-10-12	$10.55	$10.64	$10.52	$10.61	$10.41	1,275,321
2020-10-09	$10.61	$10.61	$10.44	$10.47	$10.27	1,494,779
2020-10-08	$10.57	$10.59	$10.48	$10.57	$10.37	1,648,040
2020-10-07	$10.46	$10.52	$10.43	$10.48	$10.28	2,255,763
2020-10-06	$10.54	$10.54	$10.25	$10.30	$10.10	2,938,302
2020-10-05	$10.28	$10.35	$10.26	$10.32	$10.12	2,244,035
2020-10-02	$9.86	$10.14	$9.84	$10.07	$9.88	2,478,219
2020-10-01	$9.99	$10.01	$9.85	$9.91	$9.72	1,629,038
2020-09-30	$9.91	$10.07	$9.90	$9.97	$9.78	2,495,563
2020-09-29	$9.87	$9.90	$9.73	$9.83	$9.64	1,769,359
2020-09-28	$9.80	$9.97	$9.78	$9.90	$9.71	2,165,524
2020-09-25	$9.38	$9.49	$9.35	$9.48	$9.30	2,241,051
2020-09-24	$9.61	$9.71	$9.54	$9.62	$9.44	2,347,305
2020-09-23	$9.93	$9.97	$9.66	$9.68	$9.50	2,984,027
2020-09-22	$9.99	$10.07	$9.82	$9.91	$9.72	2,582,487
2020-09-21	$10.23	$10.25	$9.90	$10.08	$9.89	5,476,333
2020-09-18	$10.79	$10.83	$10.61	$10.68	$10.48	3,467,372
2020-09-17	$10.91	$11.04	$10.91	$10.98	$10.77	2,322,220
2020-09-16	$10.91	$11.18	$10.88	$11.04	$10.83	2,463,888
2020-09-15	$11.10	$11.11	$10.87	$10.92	$10.71	3,909,289
2020-09-14	$11.18	$11.31	$11.08	$11.19	$10.98	5,979,962
2020-09-11	$10.77	$10.82	$10.69	$10.76	$10.56	1,693,820
2020-09-10	$10.94	$10.99	$10.67	$10.70	$10.50	2,408,304
2020-09-09	$10.74	$10.83	$10.68	$10.76	$10.56	2,761,838
2020-09-08	$10.64	$10.64	$10.44	$10.45	$10.25	6,818,887
2020-09-04	$11.08	$11.10	$10.79	$10.92	$10.71	4,439,872
2020-09-03	$11.21	$11.28	$10.92	$10.96	$10.75	3,391,420
2020-09-02	$10.84	$11.01	$10.83	$10.98	$10.77	1,900,832
2020-09-01	$10.75	$10.91	$10.70	$10.85	$10.64	2,303,729
2020-08-31	$11.15	$11.15	$10.95	$10.97	$10.76	1,687,268
2020-08-28	$11.19	$11.20	$11.10	$11.20	$10.99	1,500,705
2020-08-27	$11.20	$11.23	$11.09	$11.14	$10.93	2,095,435
2020-08-26	$11.21	$11.28	$11.17	$11.20	$10.99	1,293,909
2020-08-25	$11.20	$11.23	$11.05	$11.10	$10.89	2,005,119
2020-08-24	$10.94	$11.16	$10.89	$11.15	$10.94	2,600,779
2020-08-21	$10.87	$10.98	$10.87	$10.96	$10.75	1,232,767
2020-08-20	$10.97	$11.05	$10.96	$11.04	$10.83	1,582,837
2020-08-19	$11.14	$11.28	$11.11	$11.15	$10.94	1,810,559
2020-08-18	$11.23	$11.25	$11.09	$11.11	$10.90	1,879,783
2020-08-17	$11.38	$11.40	$11.23	$11.28	$11.07	1,945,528
2020-08-14	$11.30	$11.42	$11.29	$11.38	$11.16	2,266,315
2020-08-13	$11.53	$11.61	$11.37	$11.41	$11.19	2,468,447
2020-08-12	$11.76	$11.77	$11.53	$11.56	$11.34	4,189,527
2020-08-11	$11.41	$11.46	$11.27	$11.29	$11.08	2,185,297
2020-08-10	$11.13	$11.19	$11.10	$11.16	$10.95	1,426,128
2020-08-07	$10.81	$11.01	$10.78	$11.01	$10.80	1,862,318
2020-08-06	$10.88	$11.02	$10.86	$11.01	$10.80	1,428,544
2020-08-05	$11.02	$11.10	$11.02	$11.04	$10.83	1,429,861
2020-08-04	$10.85	$10.91	$10.83	$10.90	$10.69	1,736,289
2020-08-03	$10.69	$10.84	$10.64	$10.77	$10.57	2,282,968
2020-07-31	$10.86	$10.88	$10.52	$10.56	$10.36	3,773,649
2020-07-30	$10.35	$10.47	$10.22	$10.46	$10.26	2,267,001
2020-07-29	$10.44	$10.65	$10.40	$10.65	$10.45	1,895,808
2020-07-28	$10.52	$10.57	$10.47	$10.54	$10.34	1,536,648
2020-07-27	$10.54	$10.66	$10.48	$10.63	$10.43	1,518,228
2020-07-24	$10.59	$10.65	$10.53	$10.57	$10.37	1,926,103
2020-07-23	$10.68	$10.71	$10.54	$10.60	$10.40	2,457,296
2020-07-22	$10.75	$10.83	$10.71	$10.78	$10.58	2,029,138
2020-07-21	$10.82	$10.88	$10.70	$10.76	$10.56	2,320,473
2020-07-20	$10.65	$10.71	$10.62	$10.69	$10.49	1,769,719
2020-07-17	$10.67	$10.69	$10.59	$10.64	$10.44	2,306,934
2020-07-16	$10.67	$10.76	$10.59	$10.66	$10.46	2,231,244
2020-07-15	$10.79	$10.82	$10.67	$10.75	$10.55	3,311,340
2020-07-14	$10.64	$10.78	$10.64	$10.75	$10.55	3,171,850
2020-07-13	$10.50	$10.58	$10.41	$10.45	$10.25	3,476,020
2020-07-10	$10.30	$10.58	$10.28	$10.57	$10.37	2,318,204
2020-07-09	$10.45	$10.47	$10.18	$10.24	$10.05	2,114,243
2020-07-08	$10.39	$10.55	$10.39	$10.51	$10.31	2,174,657
2020-07-07	$10.52	$10.53	$10.36	$10.37	$10.17	2,590,001
2020-07-06	$10.64	$10.72	$10.56	$10.64	$10.44	2,080,901
2020-07-02	$10.46	$10.52	$10.29	$10.31	$10.11	2,342,617
2020-07-01	$10.25	$10.32	$10.13	$10.17	$9.98	3,130,467
2020-06-30	$10.17	$10.35	$10.15	$10.31	$10.11	2,407,570
2020-06-29	$10.22	$10.31	$10.11	$10.15	$9.96	2,812,976
2020-06-26	$10.21	$10.23	$9.94	$9.99	$9.80	3,647,426
2020-06-25	$10.02	$10.26	$9.99	$10.26	$10.07	2,825,477
2020-06-24	$10.14	$10.14	$9.89	$9.91	$9.72	2,536,314
2020-06-23	$10.50	$10.54	$10.34	$10.35	$10.15	2,042,791
2020-06-22	$10.17	$10.28	$10.11	$10.20	$10.01	2,270,435
2020-06-19	$10.32	$10.32	$9.99	$10.10	$9.91	3,534,014
2020-06-18	$10.07	$10.27	$10.06	$10.17	$9.98	2,942,373
2020-06-17	$10.32	$10.32	$10.13	$10.18	$9.99	2,694,776
2020-06-16	$10.41	$10.48	$10.03	$10.20	$10.01	3,618,515
2020-06-15	$9.70	$10.09	$9.65	$10.02	$9.83	3,407,680
2020-06-12	$10.09	$10.18	$9.78	$9.97	$9.78	4,562,287
2020-06-11	$10.22	$10.35	$9.72	$9.74	$9.56	7,065,844
2020-06-10	$10.73	$10.78	$10.52	$10.53	$10.33	4,378,093
2020-06-09	$10.63	$10.78	$10.53	$10.71	$10.51	3,135,969
2020-06-08	$10.95	$10.97	$10.70	$10.95	$10.74	3,986,615
2020-06-05	$10.52	$10.64	$10.39	$10.47	$10.27	4,101,423
2020-06-04	$10.09	$10.26	$9.97	$10.21	$10.02	3,881,961
2020-06-03	$10.01	$10.24	$10.01	$10.17	$9.98	4,776,340
2020-06-02	$9.61	$9.69	$9.52	$9.59	$9.41	3,040,671
2020-06-01	$9.12	$9.31	$9.05	$9.25	$9.07	1,627,871
2020-05-29	$9.06	$9.15	$8.98	$9.06	$8.89	4,416,404
2020-05-28	$9.52	$9.53	$9.28	$9.31	$9.13	4,562,114
2020-05-27	$9.22	$9.31	$9.08	$9.28	$9.10	4,361,375
2020-05-26	$8.68	$8.86	$8.66	$8.77	$8.60	5,702,542
2020-05-22	$8.40	$8.40	$8.18	$8.26	$8.10	2,649,873
2020-05-21	$8.45	$8.57	$8.40	$8.46	$8.30	1,156,983
2020-05-20	$8.46	$8.59	$8.43	$8.55	$8.39	3,156,587
2020-05-19	$8.45	$8.49	$8.29	$8.31	$8.15	3,635,502
2020-05-18	$8.25	$8.49	$8.17	$8.47	$8.31	4,235,399
2020-05-15	$7.64	$7.72	$7.56	$7.66	$7.51	4,284,208
2020-05-14	$7.42	$7.79	$7.33	$7.78	$7.63	6,596,075
2020-05-13	$7.86	$7.86	$7.65	$7.73	$7.58	3,696,516
2020-05-12	$8.17	$8.22	$7.99	$8.00	$7.85	2,345,366
2020-05-11	$8.20	$8.26	$8.12	$8.18	$8.02	1,860,692
2020-05-08	$8.36	$8.45	$8.33	$8.41	$8.25	2,526,474
2020-05-07	$8.16	$8.41	$8.15	$8.30	$8.14	2,676,266
2020-05-06	$8.26	$8.28	$8.10	$8.13	$7.91	2,433,692
2020-05-05	$8.37	$8.44	$8.22	$8.25	$8.02	3,503,858
2020-05-04	$8.47	$8.58	$8.40	$8.52	$8.29	2,715,237
2020-05-01	$8.74	$8.78	$8.60	$8.67	$8.43	1,911,436
2020-04-30	$9.07	$9.14	$8.93	$9.04	$8.79	4,338,474
2020-04-29	$9.23	$9.46	$9.15	$9.37	$9.11	3,700,824
2020-04-28	$8.90	$8.96	$8.78	$8.84	$8.60	6,315,998
2020-04-27	$8.12	$8.40	$8.07	$8.38	$8.15	5,476,782
2020-04-24	$8.03	$8.12	$7.91	$8.08	$7.86	6,551,173
2020-04-23	$7.88	$8.09	$7.80	$7.88	$7.66	3,897,118
2020-04-22	$7.94	$7.95	$7.80	$7.89	$7.67	4,129,338
2020-04-21	$7.85	$8.01	$7.73	$7.76	$7.55	4,867,772
2020-04-20	$8.10	$8.28	$8.03	$8.13	$7.91	3,123,065
2020-04-17	$8.08	$8.27	$8.01	$8.24	$8.01	3,313,204
2020-04-16	$7.88	$7.92	$7.72	$7.83	$7.62	3,698,325
2020-04-15	$8.18	$8.20	$8.04	$8.09	$7.87	3,909,497
2020-04-14	$8.79	$8.88	$8.65	$8.73	$8.49	3,499,767
2020-04-13	$8.93	$8.93	$8.48	$8.65	$8.41	2,315,085
2020-04-09	$8.73	$8.99	$8.70	$8.87	$8.63	4,602,390
2020-04-08	$8.39	$8.51	$8.30	$8.47	$8.24	3,932,501
2020-04-07	$8.73	$8.79	$8.29	$8.39	$8.16	4,853,525
2020-04-06	$8.17	$8.37	$8.12	$8.31	$8.08	4,205,670
2020-04-03	$7.82	$7.87	$7.64	$7.74	$7.53	3,273,601
2020-04-02	$7.78	$8.09	$7.74	$7.89	$7.67	3,806,363
2020-04-01	$7.82	$7.89	$7.60	$7.67	$7.46	3,407,719
2020-03-31	$8.19	$8.29	$7.98	$8.09	$7.87	3,690,297
2020-03-30	$8.24	$8.41	$8.07	$8.38	$8.15	4,493,741
2020-03-27	$8.37	$8.54	$8.17	$8.33	$8.10	3,725,114
2020-03-26	$8.53	$8.97	$8.49	$8.89	$8.65	7,800,424
2020-03-25	$8.15	$8.56	$7.89	$8.26	$8.03	6,514,123
2020-03-24	$7.40	$7.88	$7.31	$7.83	$7.62	6,449,438
2020-03-23	$7.15	$7.22	$6.67	$6.73	$6.55	7,769,406
2020-03-20	$7.16	$7.34	$6.91	$7.00	$6.81	9,753,186
2020-03-19	$6.94	$7.63	$6.74	$7.50	$7.30	7,348,645
2020-03-18	$6.55	$6.86	$6.47	$6.85	$6.66	7,954,862
2020-03-17	$6.77	$7.24	$6.55	$7.24	$7.04	7,736,319
2020-03-16	$6.60	$7.17	$6.56	$6.67	$6.49	6,793,747
2020-03-13	$8.40	$8.40	$7.50	$8.16	$7.94	7,303,679
2020-03-12	$8.26	$8.43	$7.63	$7.71	$7.50	6,595,303
2020-03-11	$9.47	$9.53	$8.97	$9.07	$8.82	9,097,949
2020-03-10	$9.69	$9.75	$9.27	$9.65	$9.39	7,104,216
2020-03-09	$9.34	$9.49	$8.93	$8.93	$8.69	5,976,873
2020-03-06	$10.38	$10.57	$10.27	$10.35	$10.07	7,135,959
2020-03-05	$10.69	$10.77	$10.50	$10.58	$10.29	5,678,214
2020-03-04	$11.11	$11.22	$10.94	$11.21	$10.90	4,905,291
2020-03-03	$11.29	$11.44	$10.84	$10.93	$10.63	11,191,958
2020-03-02	$11.10	$11.38	$10.88	$11.37	$11.06	8,521,825
2020-02-28	$11.13	$11.32	$11.01	$11.28	$10.97	9,839,802
2020-02-27	$11.61	$11.91	$11.55	$11.59	$11.27	5,603,140
2020-02-26	$12.34	$12.40	$12.15	$12.19	$11.86	4,940,752
2020-02-25	$12.81	$12.81	$12.29	$12.37	$12.03	4,725,846
2020-02-24	$12.92	$13.00	$12.81	$12.83	$12.48	4,571,285
2020-02-21	$13.65	$13.67	$13.56	$13.62	$13.25	4,229,795
2020-02-20	$13.81	$13.86	$13.69	$13.74	$13.36	1,571,731
2020-02-19	$13.72	$13.80	$13.69	$13.76	$13.38	2,196,192
2020-02-18	$13.67	$13.69	$13.63	$13.65	$13.28	2,943,040
2020-02-14	$13.72	$13.74	$13.59	$13.62	$13.25	1,963,043
2020-02-13	$13.69	$13.72	$13.61	$13.65	$13.28	2,362,820
2020-02-12	$13.62	$13.69	$13.61	$13.63	$13.26	2,231,553
2020-02-11	$13.36	$13.49	$13.36	$13.44	$13.07	1,844,688
2020-02-10	$13.12	$13.20	$13.11	$13.18	$12.82	1,612,427
2020-02-07	$12.99	$13.09	$12.96	$13.06	$12.70	2,339,746
2020-02-06	$13.16	$13.16	$13.04	$13.09	$12.73	1,680,094
2020-02-05	$12.92	$13.03	$12.86	$12.98	$12.63	2,305,734
2020-02-04	$12.76	$12.81	$12.71	$12.71	$12.36	1,815,868
2020-02-03	$12.59	$12.68	$12.51	$12.52	$12.18	1,855,209
2020-01-31	$12.85	$12.85	$12.56	$12.61	$12.27	3,970,605
2020-01-30	$12.74	$13.00	$12.74	$13.00	$12.64	3,123,957
2020-01-29	$13.07	$13.10	$13.01	$13.03	$12.67	1,472,671
2020-01-28	$12.95	$13.04	$12.90	$13.01	$12.65	2,395,419
2020-01-27	$13.14	$13.25	$13.06	$13.12	$12.76	2,556,282
2020-01-24	$13.63	$13.65	$13.42	$13.46	$13.09	1,794,218
2020-01-23	$13.52	$13.57	$13.40	$13.54	$13.17	2,032,938
2020-01-22	$13.60	$13.63	$13.53	$13.58	$13.21	2,559,574
2020-01-21	$13.79	$13.80	$13.64	$13.64	$13.27	2,301,095
2020-01-17	$13.89	$13.91	$13.85	$13.87	$13.49	1,874,548
2020-01-16	$13.93	$13.96	$13.87	$13.94	$13.56	1,124,547
2020-01-15	$13.96	$13.96	$13.81	$13.84	$13.46	2,365,714
2020-01-14	$13.96	$14.12	$13.96	$14.02	$13.64	2,716,192
2020-01-13	$13.80	$13.92	$13.78	$13.92	$13.54	1,671,521
2020-01-10	$13.86	$13.86	$13.71	$13.74	$13.36	1,148,896
2020-01-09	$13.96	$13.98	$13.88	$13.95	$13.57	2,447,987
2020-01-08	$13.86	$14.03	$13.85	$13.92	$13.54	2,416,487
2020-01-07	$13.80	$13.85	$13.74	$13.79	$13.41	2,058,852
2020-01-06	$13.39	$13.56	$13.39	$13.53	$13.16	1,376,810
2020-01-03	$13.45	$13.55	$13.41	$13.48	$13.11	2,260,268
2020-01-02	$13.56	$13.76	$13.52	$13.75	$13.37	2,176,964
2019-12-31	$13.38	$13.46	$13.37	$13.45	$13.08	1,354,034
2019-12-30	$13.51	$13.52	$13.43	$13.43	$13.06	1,735,713
2019-12-27	$13.42	$13.46	$13.39	$13.41	$13.04	2,085,566
2019-12-26	$13.20	$13.30	$13.20	$13.26	$12.90	616,128
2019-12-24	$13.20	$13.22	$13.19	$13.22	$12.86	510,435
2019-12-23	$13.30	$13.36	$13.21	$13.24	$12.88	1,330,426
2019-12-20	$13.33	$13.41	$13.22	$13.24	$12.88	3,154,199
2019-12-19	$13.58	$13.60	$13.52	$13.54	$13.17	1,033,629
2019-12-18	$13.68	$13.70	$13.60	$13.61	$13.24	1,383,367
2019-12-17	$13.57	$13.68	$13.57	$13.63	$13.26	1,610,101
2019-12-16	$13.57	$13.62	$13.50	$13.50	$13.13	1,477,414
2019-12-13	$13.41	$13.51	$13.29	$13.34	$12.98	2,167,039
2019-12-12	$13.17	$13.36	$13.14	$13.31	$12.95	3,247,203
2019-12-11	$13.01	$13.04	$12.92	$12.95	$12.60	1,581,828
2019-12-10	$13.08	$13.10	$13.02	$13.06	$12.70	1,673,353
2019-12-09	$13.13	$13.17	$13.11	$13.12	$12.76	1,275,264
2019-12-06	$13.08	$13.11	$13.04	$13.08	$12.72	1,354,141
2019-12-05	$13.02	$13.02	$12.94	$12.99	$12.64	1,299,596
2019-12-04	$12.85	$12.96	$12.81	$12.94	$12.59	1,538,335
2019-12-03	$12.82	$12.84	$12.74	$12.83	$12.48	2,772,290
2019-12-02	$13.11	$13.14	$13.02	$13.11	$12.75	2,670,977
2019-11-29	$13.16	$13.16	$13.08	$13.09	$12.73	926,486
2019-11-27	$13.31	$13.31	$13.26	$13.29	$12.93	1,514,618
2019-11-26	$13.31	$13.32	$13.18	$13.27	$12.91	1,483,562
2019-11-25	$13.24	$13.36	$13.23	$13.33	$12.97	1,574,753
2019-11-22	$13.21	$13.30	$13.21	$13.27	$12.91	1,791,701
2019-11-21	$13.14	$13.18	$13.06	$13.15	$12.79	1,629,990
2019-11-20	$13.01	$13.09	$12.95	$13.01	$12.65	1,472,654
2019-11-19	$13.08	$13.11	$13.02	$13.05	$12.69	1,272,523
2019-11-18	$12.98	$13.02	$12.94	$13.01	$12.65	1,079,001
2019-11-15	$13.00	$13.04	$12.96	$13.02	$12.66	1,449,007
2019-11-14	$12.85	$12.88	$12.78	$12.85	$12.50	969,485
2019-11-13	$12.82	$12.89	$12.81	$12.85	$12.50	1,746,177
2019-11-12	$13.05	$13.10	$13.00	$13.04	$12.68	1,329,657
2019-11-11	$12.98	$13.09	$12.98	$13.09	$12.73	1,409,314
2019-11-08	$13.09	$13.10	$13.02	$13.06	$12.70	1,352,359
2019-11-07	$13.12	$13.23	$13.11	$13.13	$12.77	1,909,307
2019-11-06	$13.02	$13.07	$12.97	$12.98	$12.63	1,599,093
2019-11-05	$13.03	$13.09	$12.99	$13.04	$12.68	1,631,037
2019-11-04	$12.98	$13.08	$12.96	$13.07	$12.71	2,348,947
2019-11-01	$12.53	$12.64	$12.53	$12.62	$12.28	1,967,648
2019-10-31	$12.36	$12.38	$12.19	$12.38	$12.04	2,097,134
2019-10-30	$12.47	$12.54	$12.33	$12.53	$12.19	2,413,032
2019-10-29	$12.73	$12.79	$12.70	$12.71	$12.36	2,315,528
2019-10-28	$12.69	$12.79	$12.69	$12.69	$12.34	4,195,717
2019-10-25	$12.48	$12.61	$12.48	$12.57	$12.23	1,347,351
2019-10-24	$12.62	$12.64	$12.43	$12.50	$12.16	1,853,685
2019-10-23	$12.53	$12.61	$12.48	$12.60	$12.26	1,263,707
2019-10-22	$12.51	$12.57	$12.46	$12.47	$12.13	1,800,011
2019-10-21	$12.55	$12.59	$12.48	$12.49	$12.15	1,784,971
2019-10-18	$12.29	$12.34	$12.27	$12.33	$11.99	1,681,499
2019-10-17	$12.43	$12.45	$12.25	$12.29	$11.95	2,414,387
2019-10-16	$12.30	$12.39	$12.30	$12.32	$11.98	2,165,084
2019-10-15	$12.09	$12.29	$12.05	$12.19	$11.86	3,266,284
2019-10-14	$11.98	$12.01	$11.95	$11.98	$11.65	1,520,983
2019-10-11	$11.98	$12.08	$11.93	$11.94	$11.61	3,656,499
2019-10-10	$11.57	$11.65	$11.55	$11.62	$11.30	3,256,429
2019-10-09	$11.43	$11.50	$11.39	$11.42	$11.11	2,851,731
2019-10-08	$11.42	$11.52	$11.38	$11.43	$11.12	3,542,647
2019-10-07	$11.50	$11.60	$11.48	$11.48	$11.17	2,063,906
2019-10-04	$11.41	$11.56	$11.38	$11.55	$11.23	2,415,771
2019-10-03	$11.48	$11.50	$11.35	$11.49	$11.18	3,789,121
2019-10-02	$11.70	$11.73	$11.55	$11.59	$11.27	2,744,998
2019-10-01	$12.10	$12.11	$11.81	$11.88	$11.56	3,412,130
2019-09-30	$12.28	$12.28	$12.20	$12.21	$11.88	2,338,965
2019-09-27	$12.17	$12.21	$12.11	$12.16	$11.83	2,671,691
2019-09-26	$12.23	$12.27	$12.18	$12.19	$11.86	2,519,035
2019-09-25	$12.11	$12.28	$12.09	$12.24	$11.91	4,236,494
2019-09-24	$12.53	$12.56	$12.37	$12.40	$12.06	3,536,399
2019-09-23	$12.62	$12.67	$12.52	$12.59	$12.25	2,603,688
2019-09-20	$12.93	$12.96	$12.81	$12.82	$12.47	2,056,144
2019-09-19	$12.96	$12.98	$12.85	$12.86	$12.51	1,873,647
2019-09-18	$12.75	$12.83	$12.71	$12.78	$12.43	1,553,889
2019-09-17	$12.71	$12.80	$12.67	$12.78	$12.43	2,718,382
2019-09-16	$12.95	$12.99	$12.91	$12.95	$12.60	2,949,639
2019-09-13	$13.21	$13.24	$13.11	$13.12	$12.76	2,892,611
2019-09-12	$12.92	$13.07	$12.87	$12.98	$12.63	3,523,995
2019-09-11	$13.02	$13.06	$12.89	$13.04	$12.68	3,191,644
2019-09-10	$12.96	$12.98	$12.82	$12.90	$12.55	3,469,060
2019-09-09	$12.50	$12.63	$12.49	$12.59	$12.25	3,310,519
2019-09-06	$12.28	$12.32	$12.20	$12.23	$11.90	4,798,203
2019-09-05	$12.11	$12.26	$12.11	$12.16	$11.83	3,346,804
2019-09-04	$11.79	$11.87	$11.77	$11.84	$11.52	1,887,327
2019-09-03	$11.67	$11.70	$11.57	$11.63	$11.31	3,849,642
2019-08-30	$11.69	$11.72	$11.61	$11.68	$11.36	2,363,137
2019-08-29	$11.49	$11.55	$11.47	$11.53	$11.21	1,842,432
2019-08-28	$11.26	$11.41	$11.24	$11.35	$11.04	1,703,113
2019-08-27	$11.43	$11.47	$11.26	$11.31	$11.00	2,042,291
2019-08-26	$11.43	$11.44	$11.35	$11.41	$11.10	1,883,671
2019-08-23	$11.45	$11.54	$11.25	$11.29	$10.98	3,211,594
2019-08-22	$11.50	$11.55	$11.41	$11.48	$11.17	1,881,945
2019-08-21	$11.38	$11.40	$11.32	$11.34	$11.03	1,210,267
2019-08-20	$11.32	$11.34	$11.23	$11.28	$10.97	2,540,753
2019-08-19	$11.42	$11.43	$10.98	$11.39	$11.08	1,710,413
2019-08-16	$11.12	$11.30	$11.12	$11.27	$10.96	2,662,690
2019-08-15	$11.04	$11.12	$10.98	$11.00	$10.70	3,690,739
2019-08-14	$11.09	$11.09	$10.94	$10.96	$10.66	3,804,139
2019-08-13	$11.27	$11.49	$11.26	$11.39	$11.08	2,721,276
2019-08-12	$11.38	$11.41	$11.23	$11.29	$10.98	3,523,462
2019-08-09	$11.54	$11.63	$11.50	$11.58	$11.26	2,205,676
2019-08-08	$11.45	$11.60	$11.41	$11.58	$11.26	2,036,833
2019-08-07	$11.28	$11.47	$11.23	$11.43	$11.12	3,685,484
2019-08-06	$11.49	$11.51	$11.32	$11.50	$11.19	2,719,705
2019-08-05	$11.52	$11.53	$11.31	$11.37	$11.06	4,388,457
2019-08-02	$11.64	$11.77	$11.50	$11.74	$11.42	3,536,627
2019-08-01	$12.12	$12.19	$11.82	$11.83	$11.51	3,666,145
2019-07-31	$12.29	$12.33	$12.03	$12.07	$11.74	4,045,619
2019-07-30	$11.79	$11.93	$11.72	$11.93	$11.60	2,862,949
2019-07-29	$12.09	$12.11	$12.00	$12.00	$11.67	2,168,408
2019-07-26	$12.08	$12.09	$12.01	$12.05	$11.72	1,947,330
2019-07-25	$12.31	$12.32	$12.06	$12.13	$11.80	2,891,526
2019-07-24	$12.36	$12.48	$12.36	$12.48	$12.14	1,895,147
2019-07-23	$12.52	$12.62	$12.52	$12.61	$12.27	2,090,066
2019-07-22	$12.37	$12.38	$12.27	$12.31	$11.97	1,702,482
2019-07-19	$12.28	$12.34	$12.23	$12.24	$11.91	2,482,978
2019-07-18	$12.35	$12.45	$12.33	$12.43	$12.09	2,465,376
2019-07-17	$12.46	$12.47	$12.31	$12.32	$11.98	3,228,080
2019-07-16	$12.57	$12.58	$12.37	$12.37	$12.03	2,553,223
2019-07-15	$12.33	$12.35	$12.26	$12.27	$11.93	1,770,140
2019-07-12	$12.35	$12.35	$12.24	$12.31	$11.97	2,048,020
2019-07-11	$12.16	$12.22	$12.13	$12.20	$11.87	3,947,960
2019-07-10	$12.15	$12.19	$12.01	$12.01	$11.68	2,094,529
2019-07-09	$11.89	$11.97	$11.88	$11.94	$11.61	2,606,374
2019-07-08	$12.09	$12.14	$11.99	$12.03	$11.70	2,260,385
2019-07-05	$12.33	$12.41	$12.21	$12.25	$11.92	2,537,396
2019-07-03	$12.11	$12.16	$12.08	$12.10	$11.77	1,423,073
2019-07-02	$11.94	$11.99	$11.91	$11.97	$11.64	1,441,671
2019-07-01	$12.15	$12.18	$11.95	$12.04	$11.71	2,346,268
2019-06-28	$11.96	$12.04	$11.95	$11.97	$11.64	2,837,878
2019-06-27	$12.04	$12.10	$11.97	$12.02	$11.69	3,020,828
2019-06-26	$11.75	$11.82	$11.71	$11.72	$11.40	2,653,225
2019-06-25	$11.60	$11.64	$11.55	$11.58	$11.26	1,362,837
2019-06-24	$11.75	$11.78	$11.63	$11.66	$11.34	2,112,267
2019-06-21	$11.68	$11.76	$11.66	$11.70	$11.38	2,463,738
2019-06-20	$11.85	$11.88	$11.70	$11.82	$11.50	1,763,283
2019-06-19	$11.84	$11.86	$11.73	$11.73	$11.41	2,292,657
2019-06-18	$11.48	$11.72	$11.48	$11.60	$11.28	3,331,527
2019-06-17	$11.48	$11.53	$11.38	$11.40	$11.09	2,439,744
2019-06-14	$11.44	$11.47	$11.37	$11.45	$11.14	1,869,672
2019-06-13	$11.52	$11.57	$11.48	$11.54	$11.22	2,102,393
2019-06-12	$11.52	$11.55	$11.45	$11.49	$11.18	1,993,827
2019-06-11	$11.77	$11.80	$11.69	$11.72	$11.40	1,400,131
2019-06-10	$11.60	$11.74	$11.60	$11.63	$11.31	1,610,703
2019-06-07	$11.57	$11.63	$11.52	$11.54	$11.22	1,348,913
2019-06-06	$11.67	$11.70	$11.50	$11.60	$11.28	2,606,912
2019-06-05	$11.76	$11.76	$11.65	$11.71	$11.39	1,960,199
2019-06-04	$11.57	$11.75	$11.52	$11.74	$11.42	3,630,553
2019-06-03	$11.19	$11.32	$11.16	$11.30	$10.99	4,060,258
2019-05-31	$11.26	$11.33	$11.23	$11.27	$10.96	3,052,687
2019-05-30	$11.46	$11.53	$11.35	$11.44	$11.13	1,520,713
2019-05-29	$11.34	$11.47	$11.29	$11.47	$11.16	3,462,744
2019-05-28	$11.60	$11.62	$11.51	$11.52	$11.21	2,407,892
2019-05-24	$11.60	$11.67	$11.55	$11.64	$11.32	1,991,495
2019-05-23	$11.50	$11.54	$11.42	$11.54	$11.22	1,921,938
2019-05-22	$11.80	$11.83	$11.73	$11.74	$11.42	1,328,685
2019-05-21	$11.74	$11.94	$11.70	$11.90	$11.57	2,647,882
2019-05-20	$11.69	$11.80	$11.67	$11.73	$11.41	1,831,856
2019-05-17	$11.74	$11.89	$11.72	$11.79	$11.47	1,902,302
2019-05-16	$11.87	$12.00	$11.87	$11.92	$11.59	1,325,030
2019-05-15	$11.74	$11.94	$11.71	$11.86	$11.54	1,996,192
2019-05-14	$11.77	$11.95	$11.75	$11.86	$11.54	1,870,992
2019-05-13	$11.92	$11.93	$11.75	$11.76	$11.44	3,364,219
2019-05-10	$12.22	$12.38	$12.17	$12.33	$11.99	2,191,930
2019-05-09	$12.19	$12.34	$12.10	$12.31	$11.97	2,644,339
2019-05-08	$12.52	$12.59	$12.44	$12.45	$12.11	2,930,047
2019-05-07	$12.56	$12.58	$12.37	$12.41	$12.07	3,276,383
2019-05-06	$12.63	$12.75	$12.60	$12.69	$12.34	3,941,564
2019-05-03	$12.95	$12.99	$12.85	$12.97	$12.62	1,543,578
2019-05-02	$13.28	$13.31	$13.16	$13.24	$12.62	1,826,052
2019-05-01	$13.24	$13.37	$13.18	$13.18	$12.56	2,848,348
2019-04-30	$13.43	$13.44	$13.25	$13.30	$12.68	3,122,205
2019-04-29	$13.45	$13.56	$13.45	$13.52	$12.89	1,672,340
2019-04-26	$13.37	$13.43	$13.34	$13.41	$12.78	1,548,125
2019-04-25	$13.32	$13.40	$13.26	$13.31	$12.69	3,638,824
2019-04-24	$13.26	$13.32	$13.18	$13.20	$12.58	4,529,033
2019-04-23	$13.25	$13.27	$13.11	$13.26	$12.64	4,751,787
2019-04-22	$13.39	$13.45	$13.31	$13.40	$12.77	2,211,160
2019-04-18	$13.44	$13.50	$13.39	$13.44	$12.81	2,795,873
2019-04-17	$13.47	$13.62	$13.45	$13.60	$12.96	3,328,762
2019-04-16	$13.19	$13.28	$13.14	$13.26	$12.64	4,052,084
2019-04-15	$13.03	$13.04	$12.87	$12.91	$12.31	3,438,646
2019-04-12	$12.88	$12.94	$12.75	$12.84	$12.24	3,675,010
2019-04-11	$12.38	$12.52	$12.35	$12.44	$11.86	2,544,843
2019-04-10	$12.22	$12.25	$12.14	$12.21	$11.64	1,586,638
2019-04-09	$12.23	$12.26	$12.15	$12.21	$11.64	1,947,562
2019-04-08	$12.20	$12.26	$12.18	$12.24	$11.67	1,404,215
2019-04-05	$12.28	$12.33	$12.22	$12.24	$11.67	1,939,088
2019-04-04	$12.26	$12.38	$12.26	$12.32	$11.74	2,280,845
2019-04-03	$12.25	$12.31	$12.17	$12.24	$11.67	3,050,522
2019-04-02	$12.04	$12.10	$11.97	$12.06	$11.50	3,246,123
2019-04-01	$11.85	$12.05	$11.85	$12.03	$11.47	4,942,592
2019-03-29	$11.64	$11.69	$11.56	$11.65	$11.11	2,703,474
2019-03-28	$11.44	$11.51	$11.38	$11.50	$10.96	2,882,201
2019-03-27	$11.60	$11.62	$11.42	$11.48	$10.94	3,097,514
2019-03-26	$11.39	$11.46	$11.33	$11.45	$10.91	4,207,088
2019-03-25	$11.40	$11.46	$11.31	$11.39	$10.86	4,372,873
2019-03-22	$11.68	$11.72	$11.44	$11.51	$10.97	6,504,146
2019-03-21	$11.88	$11.92	$11.83	$11.91	$11.35	4,022,461
2019-03-20	$12.08	$12.13	$11.99	$12.01	$11.45	4,944,774
2019-03-19	$12.52	$12.55	$12.32	$12.36	$11.78	3,783,240
2019-03-18	$12.30	$12.39	$12.28	$12.35	$11.77	2,356,624
2019-03-15	$12.01	$12.10	$12.00	$12.06	$11.50	2,386,943
2019-03-14	$11.97	$12.07	$11.93	$12.03	$11.47	2,047,499
2019-03-13	$11.88	$12.00	$11.87	$11.98	$11.42	2,959,508
2019-03-12	$11.74	$11.84	$11.72	$11.81	$11.26	2,685,296
2019-03-11	$11.87	$11.96	$11.85	$11.93	$11.37	1,643,243
2019-03-08	$11.60	$11.78	$11.59	$11.75	$11.20	2,401,326
2019-03-07	$12.00	$12.01	$11.77	$11.84	$11.29	3,475,468
2019-03-06	$12.24	$12.27	$12.12	$12.13	$11.56	2,985,383
2019-03-05	$12.32	$12.34	$12.15	$12.23	$11.66	2,809,943
2019-03-04	$12.51	$12.55	$12.33	$12.42	$11.84	3,332,168
2019-03-01	$12.44	$12.52	$12.33	$12.36	$11.78	2,778,767
2019-02-28	$12.43	$12.44	$12.30	$12.31	$11.73	2,402,311
2019-02-27	$12.27	$12.39	$12.26	$12.33	$11.75	2,857,725
2019-02-26	$12.17	$12.28	$12.14	$12.19	$11.62	3,543,819
2019-02-25	$12.08	$12.16	$12.05	$12.08	$11.52	3,434,366
2019-02-22	$11.94	$11.94	$11.85	$11.87	$11.32	1,972,673
2019-02-21	$11.92	$11.97	$11.86	$11.89	$11.33	3,027,210
2019-02-20	$11.87	$12.06	$11.86	$12.02	$11.46	2,822,181
2019-02-19	$11.71	$11.96	$11.68	$11.90	$11.34	2,967,078
2019-02-15	$11.65	$11.77	$11.60	$11.75	$11.20	8,244,498
2019-02-14	$11.59	$11.64	$11.44	$11.56	$11.02	6,724,443
2019-02-13	$12.00	$12.05	$11.90	$11.99	$11.43	4,347,279
2019-02-12	$11.78	$11.91	$11.78	$11.88	$11.32	2,336,763
2019-02-11	$11.75	$11.76	$11.64	$11.68	$11.13	3,031,409
2019-02-08	$11.63	$11.70	$11.50	$11.70	$11.15	4,019,456
2019-02-07	$11.97	$11.98	$11.79	$11.84	$11.29	3,676,882
2019-02-06	$12.11	$12.16	$12.09	$12.12	$11.55	2,264,045
2019-02-05	$12.06	$12.16	$12.02	$12.14	$11.57	2,614,752
2019-02-04	$11.91	$11.98	$11.85	$11.98	$11.42	1,805,816
2019-02-01	$11.94	$12.08	$11.91	$12.01	$11.45	2,546,790
2019-01-31	$12.03	$12.12	$11.97	$12.11	$11.54	3,400,318
2019-01-30	$12.39	$12.48	$12.34	$12.42	$11.84	2,259,313
2019-01-29	$12.38	$12.46	$12.32	$12.34	$11.76	1,638,956
2019-01-28	$12.32	$12.35	$12.23	$12.35	$11.77	5,115,053
2019-01-25	$12.43	$12.55	$12.42	$12.48	$11.90	2,274,286
2019-01-24	$12.32	$12.40	$12.24	$12.31	$11.73	2,822,532
2019-01-23	$12.33	$12.35	$12.19	$12.31	$11.73	3,368,252
2019-01-22	$12.19	$12.31	$12.13	$12.20	$11.63	3,765,589
2019-01-18	$12.26	$12.41	$12.20	$12.37	$11.79	3,693,008
2019-01-17	$12.03	$12.21	$11.99	$12.15	$11.58	3,110,471
2019-01-16	$12.02	$12.25	$12.01	$12.19	$11.62	5,372,075
2019-01-15	$11.81	$11.89	$11.73	$11.88	$11.32	3,235,288
2019-01-14	$11.67	$11.97	$11.66	$11.90	$11.34	5,270,673
2019-01-11	$11.74	$11.89	$11.70	$11.82	$11.27	3,038,247
2019-01-10	$11.71	$11.79	$11.68	$11.75	$11.20	3,700,512
2019-01-09	$11.61	$11.69	$11.49	$11.56	$11.02	2,967,395
2019-01-08	$11.59	$11.61	$11.44	$11.55	$11.01	2,807,041
2019-01-07	$11.34	$11.48	$11.26	$11.39	$10.86	2,888,080
2019-01-04	$11.14	$11.36	$11.11	$11.31	$10.78	6,772,028
2019-01-03	$11.01	$11.04	$10.90	$10.95	$10.44	4,666,203
2019-01-02	$10.71	$11.10	$10.67	$11.04	$10.52	3,648,803
2018-12-31	$10.86	$10.95	$10.70	$10.86	$10.35	4,881,015
2018-12-28	$10.98	$11.01	$10.80	$10.87	$10.36	6,325,904
2018-12-27	$10.58	$10.68	$10.38	$10.67	$10.17	6,218,410
2018-12-26	$10.45	$10.80	$10.23	$10.80	$10.30	4,913,181
2018-12-24	$10.44	$10.59	$10.36	$10.42	$9.93	3,617,525
2018-12-21	$10.71	$10.82	$10.50	$10.51	$10.02	6,169,498
2018-12-20	$10.60	$10.67	$10.45	$10.53	$10.04	5,417,039
2018-12-19	$11.02	$11.09	$10.64	$10.72	$10.22	6,347,396
2018-12-18	$11.07	$11.11	$10.82	$10.89	$10.38	4,934,527
2018-12-17	$11.06	$11.19	$10.91	$10.94	$10.43	6,899,383
2018-12-14	$11.18	$11.29	$11.06	$11.10	$10.58	4,021,207
2018-12-13	$11.44	$11.45	$11.21	$11.26	$10.73	4,322,434
2018-12-12	$11.29	$11.49	$11.22	$11.32	$10.79	8,476,889
2018-12-11	$11.25	$11.26	$10.86	$10.92	$10.41	8,644,712
2018-12-10	$11.13	$11.21	$10.85	$11.00	$10.49	9,279,888
2018-12-07	$11.29	$11.39	$11.04	$11.11	$10.59	6,212,380
2018-12-06	$11.13	$11.35	$11.05	$11.33	$10.80	8,688,458
2018-12-04	$11.98	$11.99	$11.56	$11.64	$11.10	6,950,783
2018-12-03	$12.17	$12.21	$12.01	$12.09	$11.52	3,905,676
2018-11-30	$11.75	$11.86	$11.73	$11.82	$11.27	2,267,197
2018-11-29	$12.00	$12.05	$11.88	$11.93	$11.37	3,555,070
2018-11-28	$11.90	$12.13	$11.79	$12.11	$11.54	4,876,123
2018-11-27	$11.87	$11.98	$11.81	$11.93	$11.37	4,322,453
2018-11-26	$12.03	$12.16	$12.03	$12.09	$11.52	3,210,087
2018-11-23	$11.76	$11.86	$11.76	$11.79	$11.24	1,997,718
2018-11-21	$11.93	$12.09	$11.87	$11.96	$11.40	3,711,724
2018-11-20	$11.86	$11.90	$11.69	$11.72	$11.17	6,966,364
2018-11-19	$12.34	$12.42	$12.21	$12.30	$11.73	3,115,119
2018-11-16	$12.33	$12.42	$12.26	$12.38	$11.80	2,394,855
2018-11-15	$12.28	$12.45	$12.22	$12.42	$11.84	5,227,620
2018-11-14	$12.58	$12.60	$12.27	$12.42	$11.84	4,468,511
2018-11-13	$12.43	$12.66	$12.41	$12.51	$11.93	5,085,040
2018-11-12	$12.70	$12.71	$12.48	$12.49	$11.91	3,823,743
2018-11-09	$12.85	$12.90	$12.77	$12.83	$12.23	3,034,353
2018-11-08	$13.07	$13.15	$12.87	$12.90	$12.30	2,464,211
2018-11-07	$13.05	$13.09	$12.93	$13.05	$12.44	3,399,412
2018-11-06	$12.76	$12.83	$12.73	$12.79	$12.19	2,260,931
2018-11-05	$12.84	$12.88	$12.72	$12.76	$12.16	2,994,390
2018-11-02	$13.06	$13.11	$12.78	$12.84	$12.24	6,000,943
2018-11-01	$12.93	$12.98	$12.72	$12.92	$12.32	6,714,532
2018-10-31	$12.90	$13.16	$12.89	$12.93	$12.33	5,623,766
2018-10-30	$12.77	$12.83	$12.66	$12.81	$12.21	5,765,563
2018-10-29	$12.82	$12.87	$12.41	$12.50	$11.92	5,665,705
2018-10-26	$12.48	$12.60	$12.34	$12.48	$11.90	5,325,450
2018-10-25	$12.49	$12.56	$12.42	$12.46	$11.88	3,758,749
2018-10-24	$12.62	$12.63	$12.24	$12.25	$11.68	4,918,458
2018-10-23	$12.74	$12.92	$12.66	$12.85	$12.25	4,552,811
2018-10-22	$13.17	$13.18	$12.98	$13.01	$12.40	2,403,641
2018-10-19	$13.14	$13.25	$13.09	$13.14	$12.53	3,033,441
2018-10-18	$13.44	$13.46	$13.14	$13.15	$12.54	3,149,962
2018-10-17	$13.58	$13.70	$13.44	$13.58	$12.95	2,256,706
2018-10-16	$13.61	$13.61	$13.52	$13.59	$12.95	2,417,657
2018-10-15	$13.52	$13.62	$13.47	$13.52	$12.89	3,334,384
2018-10-12	$13.76	$13.76	$13.34	$13.50	$12.87	4,626,857
2018-10-11	$13.60	$13.68	$13.37	$13.42	$12.79	5,472,026
2018-10-10	$14.12	$14.12	$13.76	$13.76	$13.12	2,748,465
2018-10-09	$14.01	$14.12	$13.95	$14.04	$13.38	2,478,416
2018-10-08	$14.04	$14.19	$14.02	$14.17	$13.51	2,888,664
2018-10-05	$14.43	$14.45	$14.23	$14.31	$13.64	2,721,843
2018-10-04	$14.63	$14.71	$14.41	$14.56	$13.88	3,995,253
2018-10-03	$14.58	$14.71	$14.54	$14.67	$13.98	3,480,504
2018-10-02	$14.62	$14.65	$14.52	$14.61	$13.93	2,649,834
2018-10-01	$14.90	$14.96	$14.78	$14.88	$14.18	2,192,983
2018-09-28	$14.97	$15.14	$14.93	$14.94	$14.24	2,671,055
2018-09-27	$15.39	$15.56	$15.37	$15.39	$14.67	2,440,957
2018-09-26	$15.62	$15.71	$15.53	$15.55	$14.82	1,792,039
2018-09-25	$15.75	$15.80	$15.61	$15.64	$14.91	1,032,112
2018-09-24	$15.95	$15.97	$15.68	$15.69	$14.96	1,402,254
2018-09-21	$15.98	$15.99	$15.87	$15.94	$15.20	2,396,062
2018-09-20	$15.90	$15.95	$15.81	$15.87	$15.13	3,583,539
2018-09-19	$15.21	$15.45	$15.21	$15.40	$14.68	2,559,672
2018-09-18	$15.07	$15.15	$15.07	$15.09	$14.38	1,177,817
2018-09-17	$15.02	$15.11	$15.02	$15.06	$14.36	1,588,744
2018-09-14	$14.91	$14.97	$14.89	$14.94	$14.24	1,371,682
2018-09-13	$15.02	$15.06	$14.85	$14.94	$14.24	1,595,008
2018-09-12	$14.76	$14.88	$14.76	$14.78	$14.09	2,185,536
2018-09-11	$14.73	$14.95	$14.70	$14.93	$14.23	2,132,620
2018-09-10	$14.96	$14.99	$14.82	$14.84	$14.15	1,406,552
2018-09-07	$14.85	$14.94	$14.81	$14.85	$14.16	1,879,913
2018-09-06	$15.14	$15.19	$14.96	$15.02	$14.32	1,765,437
2018-09-05	$15.29	$15.32	$15.07	$15.09	$14.38	1,674,849
2018-09-04	$15.01	$15.13	$14.92	$15.11	$14.40	1,383,633
2018-08-31	$14.97	$15.03	$14.90	$14.95	$14.25	1,569,577
2018-08-30	$15.09	$15.13	$15.00	$15.05	$14.35	1,970,291
2018-08-29	$15.19	$15.27	$15.12	$15.25	$14.54	1,310,272
2018-08-28	$15.21	$15.29	$15.16	$15.17	$14.46	1,366,984
2018-08-27	$15.02	$15.21	$15.01	$15.17	$14.46	2,152,894
2018-08-24	$15.01	$15.04	$14.95	$14.95	$14.25	1,608,374
2018-08-23	$14.90	$14.94	$14.83	$14.88	$14.18	1,784,342
2018-08-22	$14.98	$15.00	$14.88	$14.95	$14.25	1,512,948
2018-08-21	$15.09	$15.15	$15.05	$15.06	$14.36	1,992,918
2018-08-20	$14.83	$14.90	$14.82	$14.86	$14.17	1,184,671
2018-08-17	$14.73	$14.84	$14.69	$14.81	$14.12	1,106,584
2018-08-16	$14.88	$14.95	$14.81	$14.83	$14.14	1,726,767
2018-08-15	$14.80	$14.92	$14.72	$14.87	$14.18	1,605,509
2018-08-14	$15.07	$15.12	$15.00	$15.09	$14.38	1,624,345
2018-08-13	$15.07	$15.16	$14.99	$15.00	$14.30	3,080,633
2018-08-10	$15.77	$15.77	$15.17	$15.27	$14.56	2,275,683
2018-08-09	$15.77	$15.80	$15.62	$15.67	$14.94	1,424,127
2018-08-08	$15.78	$15.85	$15.75	$15.79	$15.05	1,335,819
2018-08-07	$15.81	$15.94	$15.75	$15.77	$15.03	2,149,120
2018-08-06	$15.57	$15.63	$15.46	$15.60	$14.87	1,977,362
2018-08-03	$15.83	$15.88	$15.78	$15.79	$15.05	2,253,556
2018-08-02	$15.80	$15.94	$15.75	$15.90	$15.16	2,171,291
2018-08-01	$16.07	$16.12	$15.96	$16.02	$15.27	1,758,318
2018-07-31	$16.28	$16.30	$16.04	$16.06	$15.31	1,986,236
2018-07-30	$15.90	$15.97	$15.83	$15.84	$15.10	2,062,125
2018-07-27	$15.68	$15.78	$15.64	$15.69	$14.96	1,265,220
2018-07-26	$15.67	$15.68	$15.54	$15.58	$14.85	2,415,872
2018-07-25	$15.67	$15.70	$15.51	$15.69	$14.96	1,557,578
2018-07-24	$15.73	$15.77	$15.65	$15.68	$14.95	2,492,408
2018-07-23	$15.38	$15.47	$15.37	$15.43	$14.71	1,238,061
2018-07-20	$15.13	$15.28	$15.12	$15.25	$14.54	1,754,043
2018-07-19	$15.34	$15.35	$15.15	$15.19	$14.48	2,905,912
2018-07-18	$15.23	$15.34	$15.20	$15.27	$14.56	1,674,994
2018-07-17	$15.12	$15.20	$15.09	$15.14	$14.43	1,505,062
2018-07-16	$15.11	$15.26	$15.08	$15.24	$14.53	2,726,666
2018-07-13	$14.86	$14.87	$14.72	$14.81	$14.12	1,088,504
2018-07-12	$14.76	$14.85	$14.71	$14.81	$14.12	1,794,496
2018-07-11	$14.89	$15.02	$14.82	$14.85	$14.16	1,570,923
2018-07-10	$15.18	$15.24	$15.13	$15.21	$14.50	1,510,732
2018-07-09	$15.10	$15.38	$15.10	$15.35	$14.63	4,336,917
2018-07-06	$14.92	$15.05	$14.89	$15.03	$14.33	1,334,127
2018-07-05	$15.06	$15.08	$14.97	$15.00	$14.30	1,692,562
2018-07-03	$15.02	$15.04	$14.85	$14.87	$14.18	1,143,538
2018-07-02	$14.73	$14.89	$14.73	$14.85	$14.16	1,882,517
2018-06-29	$14.99	$15.09	$14.88	$14.88	$14.18	2,708,798
2018-06-28	$14.74	$14.88	$14.63	$14.84	$14.15	2,118,565
2018-06-27	$14.87	$15.00	$14.70	$14.73	$14.04	2,064,464
2018-06-26	$14.97	$15.04	$14.81	$14.97	$14.27	1,851,965
2018-06-25	$15.10	$15.12	$14.93	$15.00	$14.30	3,139,587
2018-06-22	$15.41	$15.53	$15.36	$15.42	$14.70	1,879,164
2018-06-21	$15.11	$15.14	$14.99	$15.02	$14.32	2,014,209
2018-06-20	$15.38	$15.38	$15.20	$15.20	$14.49	1,878,649
2018-06-19	$15.09	$15.14	$14.99	$15.12	$14.41	2,830,333
2018-06-18	$15.19	$15.24	$15.12	$15.22	$14.51	1,978,284
2018-06-15	$15.29	$15.48	$15.24	$15.42	$14.70	2,376,269
2018-06-14	$15.65	$15.75	$15.62	$15.68	$14.95	1,887,441
2018-06-13	$15.69	$15.85	$15.60	$15.69	$14.96	2,455,562
2018-06-12	$15.96	$15.98	$15.72	$15.78	$15.04	1,951,210
2018-06-11	$15.84	$15.97	$15.79	$15.87	$15.13	2,274,301
2018-06-08	$15.47	$15.49	$15.33	$15.39	$14.67	1,897,085
2018-06-07	$15.65	$15.65	$15.44	$15.53	$14.80	3,016,653
2018-06-06	$15.33	$15.60	$15.33	$15.58	$14.85	2,222,701
2018-06-05	$15.51	$15.54	$15.29	$15.33	$14.61	2,829,906
2018-06-04	$15.69	$15.73	$15.60	$15.69	$14.96	2,028,379
2018-06-01	$15.57	$15.68	$15.52	$15.62	$14.89	3,308,305
2018-05-31	$15.31	$15.48	$15.14	$15.40	$14.68	5,886,190
2018-05-30	$15.46	$15.59	$15.36	$15.54	$14.81	2,716,597
2018-05-29	$15.59	$15.77	$15.16	$15.26	$14.55	7,509,705
2018-05-25	$16.22	$16.31	$16.17	$16.29	$15.53	1,598,295
2018-05-24	$16.35	$16.39	$16.20	$16.32	$15.56	3,235,941
2018-05-23	$16.62	$16.69	$16.44	$16.60	$15.82	2,683,390
2018-05-22	$16.90	$17.03	$16.89	$16.92	$16.13	1,826,523
2018-05-21	$16.69	$16.74	$16.61	$16.65	$15.87	1,264,785
2018-05-18	$16.68	$16.70	$16.58	$16.63	$15.85	1,109,921
2018-05-17	$16.70	$16.80	$16.66	$16.73	$15.95	1,098,678
2018-05-16	$16.68	$16.78	$16.63	$16.73	$15.95	1,262,809
2018-05-15	$16.72	$16.97	$16.71	$16.84	$16.05	1,672,096
2018-05-14	$16.88	$16.95	$16.82	$16.88	$16.09	1,361,961
2018-05-11	$17.16	$17.17	$16.96	$16.99	$16.20	2,595,000
2018-05-10	$16.77	$16.82	$16.72	$16.79	$16.01	1,634,182
2018-05-09	$16.69	$16.80	$16.62	$16.76	$15.98	2,102,766
2018-05-08	$16.44	$16.60	$16.43	$16.52	$15.75	1,331,123
2018-05-07	$16.37	$16.52	$16.36	$16.46	$15.69	1,812,752
2018-05-04	$16.18	$16.43	$16.16	$16.34	$15.58	2,762,478
2018-05-03	$16.62	$16.64	$16.35	$16.52	$15.50	2,300,298
2018-05-02	$16.74	$16.77	$16.57	$16.61	$15.59	1,656,550
2018-05-01	$16.75	$16.75	$16.51	$16.68	$15.65	2,666,147
2018-04-30	$16.88	$16.94	$16.77	$16.77	$15.74	2,277,596
2018-04-27	$16.96	$17.01	$16.86	$16.97	$15.92	1,752,077
2018-04-26	$17.22	$17.23	$17.10	$17.16	$16.10	2,124,167
2018-04-25	$17.15	$17.15	$16.92	$16.97	$15.92	3,656,147
2018-04-24	$16.47	$16.57	$16.18	$16.29	$15.29	2,571,749
2018-04-23	$16.61	$16.70	$16.50	$16.54	$15.52	1,646,785
2018-04-20	$16.54	$16.64	$16.50	$16.56	$15.54	1,431,348
2018-04-19	$16.48	$16.61	$16.48	$16.59	$15.57	1,753,069
2018-04-18	$16.52	$16.54	$16.40	$16.44	$15.43	1,576,912
2018-04-17	$16.48	$16.57	$16.41	$16.46	$15.45	1,981,435
2018-04-16	$16.42	$16.44	$16.32	$16.37	$15.36	1,302,011
2018-04-13	$16.64	$16.64	$16.31	$16.37	$15.36	1,376,932
2018-04-12	$16.40	$16.54	$16.38	$16.48	$15.46	1,444,389
2018-04-11	$16.49	$16.50	$16.31	$16.33	$15.32	1,119,788
2018-04-10	$16.54	$16.63	$16.47	$16.53	$15.51	1,570,039
2018-04-09	$16.28	$16.48	$16.23	$16.24	$15.24	1,555,690
2018-04-06	$16.44	$16.50	$16.06	$16.16	$15.16	2,799,394
2018-04-05	$16.45	$16.54	$16.41	$16.49	$15.47	2,488,774
2018-04-04	$16.00	$16.31	$15.97	$16.30	$15.30	3,102,581
2018-04-03	$16.41	$16.50	$16.28	$16.47	$15.45	1,720,106
2018-04-02	$16.79	$16.85	$16.28	$16.45	$15.44	3,050,669
2018-03-29	$16.68	$16.85	$16.61	$16.79	$15.75	2,281,831
2018-03-28	$16.55	$16.76	$16.42	$16.58	$15.56	4,473,236
2018-03-27	$16.86	$16.89	$16.47	$16.55	$15.53	2,520,875
2018-03-26	$16.91	$16.95	$16.64	$16.87	$15.83	2,854,915
2018-03-23	$17.07	$17.10	$16.65	$16.65	$15.62	3,960,683
2018-03-22	$17.22	$17.26	$16.86	$16.90	$15.86	4,461,692
2018-03-21	$17.75	$17.80	$17.38	$17.64	$16.55	4,142,455
2018-03-20	$18.05	$18.17	$17.97	$18.06	$16.95	2,498,431
2018-03-19	$18.29	$18.32	$17.86	$18.05	$16.94	2,170,340
2018-03-16	$18.24	$18.33	$18.21	$18.25	$17.12	1,905,976
2018-03-15	$18.00	$18.18	$17.98	$18.12	$17.00	1,900,470
2018-03-14	$18.23	$18.24	$17.97	$18.03	$16.92	1,935,021
2018-03-13	$18.49	$18.51	$18.03	$18.07	$16.96	2,214,578
2018-03-12	$18.35	$18.46	$18.28	$18.38	$17.25	1,700,613
2018-03-09	$18.05	$18.23	$18.02	$18.22	$17.10	1,791,812
2018-03-08	$18.15	$18.23	$18.03	$18.13	$17.01	1,651,458
2018-03-07	$17.97	$18.17	$17.93	$18.13	$17.01	1,473,067
2018-03-06	$18.16	$18.22	$18.03	$18.14	$17.02	2,011,082
2018-03-05	$17.75	$18.05	$17.70	$17.98	$16.87	2,462,095
2018-03-02	$17.82	$17.96	$17.64	$17.94	$16.83	2,926,248
2018-03-01	$18.26	$18.37	$17.91	$18.06	$16.95	3,006,534
2018-02-28	$18.78	$18.79	$18.35	$18.36	$17.23	2,321,430
2018-02-27	$18.73	$18.88	$18.71	$18.74	$17.58	1,856,769
2018-02-26	$18.61	$18.79	$18.55	$18.76	$17.60	2,289,742
2018-02-23	$18.58	$18.72	$18.56	$18.72	$17.57	2,371,860
2018-02-22	$18.67	$18.75	$18.52	$18.56	$17.42	2,509,469
2018-02-21	$18.70	$18.87	$18.58	$18.59	$17.44	2,914,605
2018-02-20	$18.64	$18.77	$18.51	$18.60	$17.45	3,376,991
2018-02-16	$18.61	$18.83	$18.59	$18.78	$17.62	2,208,076
2018-02-15	$18.78	$18.79	$18.45	$18.74	$17.58	2,772,907
2018-02-14	$17.99	$18.72	$17.98	$18.66	$17.51	6,395,995
2018-02-13	$17.61	$17.72	$17.55	$17.68	$16.59	2,628,072
2018-02-12	$17.48	$17.77	$17.35	$17.62	$16.53	4,366,219
2018-02-09	$17.41	$17.66	$17.05	$17.56	$16.48	6,906,702
2018-02-08	$18.07	$18.08	$17.17	$17.19	$16.13	7,350,268
2018-02-07	$17.92	$18.20	$17.88	$18.03	$16.92	8,716,535
2018-02-06	$18.06	$18.29	$17.58	$18.00	$16.89	17,769,227
2018-02-05	$18.94	$19.10	$18.35	$18.37	$17.24	5,402,083
2018-02-02	$19.47	$19.49	$19.12	$19.13	$17.95	3,251,257
2018-02-01	$19.56	$19.77	$19.55	$19.71	$18.49	2,433,691
2018-01-31	$19.33	$19.51	$19.29	$19.34	$18.15	2,723,710
2018-01-30	$19.45	$19.47	$19.34	$19.40	$18.20	2,469,407
2018-01-29	$19.79	$19.84	$19.59	$19.62	$18.41	2,010,677
2018-01-26	$19.80	$19.98	$19.78	$19.98	$18.75	2,313,383
2018-01-25	$19.75	$19.79	$19.56	$19.62	$18.41	2,333,999
2018-01-24	$19.77	$19.85	$19.48	$19.64	$18.43	4,009,965
2018-01-23	$19.38	$19.38	$19.24	$19.32	$18.13	2,400,531
2018-01-22	$19.17	$19.34	$19.16	$19.34	$18.15	2,159,993
2018-01-19	$18.95	$19.07	$18.92	$19.06	$17.88	2,601,476
2018-01-18	$18.82	$19.02	$18.79	$18.93	$17.76	3,338,361
2018-01-17	$18.63	$18.81	$18.55	$18.72	$17.57	3,275,552
2018-01-16	$19.02	$19.08	$18.78	$18.85	$17.69	3,798,435
2018-01-12	$18.79	$18.96	$18.79	$18.96	$17.79	2,609,293
2018-01-11	$18.55	$18.75	$18.55	$18.75	$17.59	3,427,410
2018-01-10	$18.27	$18.35	$18.21	$18.30	$17.17	4,112,042
2018-01-09	$18.10	$18.14	$18.00	$18.01	$16.90	2,747,069
2018-01-08	$18.12	$18.20	$18.09	$18.17	$17.05	1,771,449
2018-01-05	$18.30	$18.33	$17.92	$18.10	$16.98	2,881,802
2018-01-04	$18.21	$18.34	$18.20	$18.29	$17.16	2,041,941
2018-01-03	$17.87	$18.12	$17.84	$18.06	$16.95	1,965,982
2018-01-02	$17.88	$17.97	$17.83	$17.88	$16.78	1,090,879
2017-12-29	$17.82	$17.92	$17.79	$17.85	$16.75	1,398,194
2017-12-28	$17.85	$17.90	$17.80	$17.86	$16.76	975,346
2017-12-27	$17.83	$17.84	$17.74	$17.79	$16.69	1,546,817
2017-12-26	$17.90	$17.98	$17.84	$17.90	$16.80	1,790,056
2017-12-22	$17.95	$18.01	$17.92	$17.96	$16.85	1,626,904
2017-12-21	$17.78	$18.09	$17.78	$18.02	$16.91	3,267,732
2017-12-20	$17.76	$17.80	$17.59	$17.61	$16.52	2,103,604
2017-12-19	$17.81	$17.84	$17.73	$17.78	$16.68	1,738,664
2017-12-18	$17.77	$17.88	$17.77	$17.86	$16.76	1,941,457
2017-12-15	$17.57	$17.67	$17.52	$17.61	$16.52	2,326,137
2017-12-14	$17.60	$17.68	$17.50	$17.52	$16.44	2,977,907
2017-12-13	$17.63	$17.69	$17.49	$17.51	$16.43	2,949,946
2017-12-12	$17.38	$17.53	$17.37	$17.49	$16.41	3,198,688
2017-12-11	$17.39	$17.45	$17.34	$17.43	$16.36	2,017,730
2017-12-08	$17.31	$17.44	$17.24	$17.43	$16.36	3,405,900
2017-12-07	$16.79	$16.91	$16.78	$16.87	$15.83	2,155,960
2017-12-06	$16.80	$16.90	$16.74	$16.77	$15.74	1,998,951
2017-12-05	$17.12	$17.15	$16.88	$16.88	$15.84	2,667,815
2017-12-04	$17.30	$17.30	$17.12	$17.20	$16.14	2,792,988
2017-12-01	$17.04	$17.16	$16.92	$17.13	$16.07	4,666,038
2017-11-30	$17.12	$17.12	$16.83	$16.90	$15.86	5,385,772
2017-11-29	$16.69	$16.74	$16.50	$16.65	$15.62	4,517,448
2017-11-28	$16.39	$16.64	$16.35	$16.64	$15.61	2,282,829
2017-11-27	$16.54	$16.62	$16.45	$16.47	$15.45	1,716,279
2017-11-24	$16.70	$16.74	$16.67	$16.72	$15.69	1,039,483
2017-11-22	$16.61	$16.69	$16.52	$16.57	$15.55	2,543,134
2017-11-21	$16.44	$16.50	$16.39	$16.40	$15.39	2,611,549
2017-11-20	$16.20	$16.20	$16.07	$16.12	$15.13	2,360,589
2017-11-17	$15.94	$16.15	$15.90	$16.10	$15.11	1,630,792
2017-11-16	$16.04	$16.08	$15.98	$15.98	$14.99	1,432,527
2017-11-15	$15.73	$15.93	$15.69	$15.89	$14.91	2,464,934
2017-11-14	$15.91	$15.95	$15.88	$15.92	$14.94	1,835,264
2017-11-13	$15.77	$15.95	$15.76	$15.87	$14.89	1,834,346
2017-11-10	$16.07	$16.12	$16.01	$16.03	$15.04	1,946,301
2017-11-09	$15.99	$16.06	$15.89	$16.03	$15.04	2,185,182
2017-11-08	$16.11	$16.21	$16.05	$16.15	$15.15	1,699,794
2017-11-07	$16.20	$16.22	$16.04	$16.07	$15.08	2,630,833
2017-11-06	$15.97	$16.20	$15.93	$16.16	$15.16	2,687,163
2017-11-03	$16.12	$16.18	$16.05	$16.17	$15.17	2,872,636
2017-11-02	$16.32	$16.46	$16.27	$16.38	$15.37	6,322,865
2017-11-01	$15.51	$15.65	$15.46	$15.61	$14.65	3,211,480
2017-10-31	$15.90	$15.92	$15.71	$15.72	$14.75	3,234,571
2017-10-30	$15.86	$15.93	$15.81	$15.92	$14.94	2,768,061
2017-10-27	$15.78	$15.88	$15.74	$15.79	$14.82	3,234,819
2017-10-26	$16.04	$16.12	$15.94	$15.96	$14.98	2,998,243
2017-10-25	$16.19	$16.21	$16.02	$16.12	$15.12	3,405,412
2017-10-24	$16.20	$16.27	$16.17	$16.17	$15.17	3,362,527
2017-10-23	$16.11	$16.19	$16.01	$16.04	$15.05	4,697,312
2017-10-20	$16.07	$16.17	$16.03	$16.10	$15.11	2,460,686
2017-10-19	$15.85	$15.96	$15.84	$15.92	$14.94	2,418,300
2017-10-18	$15.97	$16.01	$15.87	$15.91	$14.93	2,330,823
2017-10-17	$15.97	$16.04	$15.91	$16.02	$15.03	4,602,743
2017-10-16	$15.79	$15.93	$15.77	$15.91	$14.93	3,763,103
2017-10-13	$15.74	$15.85	$15.71	$15.83	$14.85	1,524,478
2017-10-12	$15.78	$15.79	$15.70	$15.72	$14.75	1,865,857
2017-10-11	$15.79	$15.84	$15.75	$15.81	$14.84	1,412,905
2017-10-10	$15.78	$15.95	$15.77	$15.94	$14.96	2,073,643
2017-10-09	$15.89	$15.89	$15.76	$15.80	$14.83	1,883,537
2017-10-06	$16.05	$16.10	$15.98	$16.05	$15.06	2,486,361
2017-10-05	$15.75	$15.95	$15.72	$15.95	$14.97	2,759,741
2017-10-04	$15.80	$15.94	$15.79	$15.80	$14.83	2,607,429
2017-10-03	$15.84	$15.99	$15.84	$15.96	$14.98	3,586,866
2017-10-02	$15.74	$15.79	$15.70	$15.75	$14.78	1,881,265
2017-09-29	$15.71	$15.83	$15.71	$15.80	$14.83	2,336,554
2017-09-28	$15.66	$15.75	$15.62	$15.72	$14.75	1,572,118
2017-09-27	$15.71	$15.75	$15.60	$15.72	$14.75	2,477,284
2017-09-26	$15.50	$15.57	$15.46	$15.51	$14.55	2,232,372
2017-09-25	$15.54	$15.60	$15.41	$15.48	$14.53	1,837,053
2017-09-22	$15.67	$15.73	$15.64	$15.68	$14.71	822,909
2017-09-21	$15.63	$15.71	$15.63	$15.65	$14.69	1,922,013
2017-09-20	$15.57	$15.64	$15.49	$15.60	$14.64	1,661,638
2017-09-19	$15.57	$15.62	$15.53	$15.59	$14.63	2,400,309
2017-09-18	$15.52	$15.56	$15.42	$15.47	$14.52	1,459,912
2017-09-15	$15.42	$15.50	$15.37	$15.44	$14.49	2,725,527
2017-09-14	$15.46	$15.49	$15.35	$15.41	$14.46	2,922,950
2017-09-13	$15.46	$15.51	$15.33	$15.38	$14.43	2,606,894
2017-09-12	$15.33	$15.47	$15.32	$15.35	$14.40	4,232,140
2017-09-11	$14.95	$15.15	$14.93	$15.05	$14.12	3,821,151
2017-09-08	$14.72	$14.78	$14.66	$14.68	$13.77	2,879,817
2017-09-07	$14.69	$14.69	$14.53	$14.57	$13.67	2,950,991
2017-09-06	$14.51	$14.72	$14.47	$14.65	$13.75	3,365,559
2017-09-05	$14.60	$14.61	$14.37	$14.45	$13.56	3,595,840
2017-09-01	$14.67	$14.74	$14.63	$14.68	$13.77	1,324,766
2017-08-31	$14.65	$14.69	$14.60	$14.64	$13.74	3,982,742
2017-08-30	$14.66	$14.73	$14.60	$14.64	$13.74	2,951,597
2017-08-29	$14.78	$14.83	$14.74	$14.74	$13.83	1,777,785
2017-08-28	$15.06	$15.06	$14.97	$14.99	$14.07	2,150,957
2017-08-25	$15.02	$15.10	$15.00	$15.01	$14.08	1,985,801
2017-08-24	$14.98	$15.00	$14.84	$14.86	$13.94	1,936,605
2017-08-23	$14.74	$14.89	$14.72	$14.81	$13.90	1,668,242
2017-08-22	$14.79	$14.90	$14.79	$14.86	$13.94	1,647,823
2017-08-21	$14.82	$14.84	$14.72	$14.77	$13.86	2,272,949
2017-08-18	$14.84	$14.97	$14.81	$14.88	$13.96	3,187,939
2017-08-17	$14.85	$14.92	$14.67	$14.70	$13.79	4,250,325
2017-08-16	$14.99	$15.04	$14.94	$14.98	$14.06	2,438,290
2017-08-15	$14.99	$15.02	$14.93	$14.97	$14.05	2,445,673
2017-08-14	$15.00	$15.12	$14.99	$15.01	$14.08	2,111,943
2017-08-11	$14.96	$14.99	$14.84	$14.91	$13.99	2,802,896
2017-08-10	$15.17	$15.19	$14.95	$14.96	$14.04	2,679,960
2017-08-09	$15.30	$15.35	$15.21	$15.33	$14.38	2,968,895
2017-08-08	$15.62	$15.65	$15.41	$15.42	$14.47	2,947,668
2017-08-07	$15.58	$15.70	$15.55	$15.64	$14.68	2,084,798
2017-08-04	$15.58	$15.71	$15.54	$15.61	$14.65	3,653,884
2017-08-03	$15.40	$15.49	$15.37	$15.38	$14.43	1,698,092
2017-08-02	$15.41	$15.44	$15.33	$15.40	$14.45	2,464,931
2017-08-01	$15.48	$15.54	$15.44	$15.51	$14.55	2,362,133
2017-07-31	$15.55	$15.55	$15.33	$15.35	$14.40	3,266,756
2017-07-28	$15.62	$15.80	$15.48	$15.72	$14.75	6,061,664
2017-07-27	$15.35	$15.35	$15.12	$15.25	$14.31	3,901,115
2017-07-26	$15.36	$15.43	$15.29	$15.35	$14.40	2,498,974
2017-07-25	$15.45	$15.50	$15.32	$15.36	$14.41	3,640,239
2017-07-24	$15.32	$15.38	$15.26	$15.35	$14.40	2,085,855
2017-07-21	$15.04	$15.12	$14.95	$15.08	$14.15	3,316,514
2017-07-20	$15.22	$15.31	$15.17	$15.27	$14.33	2,924,031
2017-07-19	$15.13	$15.22	$15.13	$15.18	$14.24	1,660,734
2017-07-18	$15.04	$15.12	$15.01	$15.10	$14.17	2,501,024
2017-07-17	$15.16	$15.23	$15.10	$15.16	$14.23	2,242,821
2017-07-14	$15.16	$15.33	$15.11	$15.29	$14.35	2,418,612
2017-07-13	$15.26	$15.35	$15.19	$15.30	$14.36	2,862,105
2017-07-12	$15.18	$15.24	$15.12	$15.18	$14.24	2,321,910
2017-07-11	$15.15	$15.20	$15.05	$15.17	$14.23	2,578,742
2017-07-10	$15.15	$15.26	$15.13	$15.19	$14.25	2,568,796
2017-07-07	$15.27	$15.30	$15.12	$15.22	$14.28	5,316,167
2017-07-06	$15.03	$15.18	$14.92	$15.01	$14.08	3,127,918
2017-07-05	$15.05	$15.10	$14.88	$15.04	$14.11	3,937,401
2017-07-03	$14.91	$14.98	$14.78	$14.80	$13.89	3,203,644
2017-06-30	$14.74	$14.79	$14.48	$14.60	$13.70	4,854,641
2017-06-29	$14.83	$14.86	$14.61	$14.73	$13.82	6,162,711
2017-06-28	$14.36	$14.49	$14.35	$14.45	$13.56	4,727,207
2017-06-27	$14.20	$14.40	$14.16	$14.25	$13.37	6,720,728
2017-06-26	$13.97	$14.04	$13.88	$13.97	$13.11	3,892,362
2017-06-23	$13.80	$13.88	$13.71	$13.74	$12.89	2,516,535
2017-06-22	$13.78	$13.87	$13.74	$13.81	$12.96	3,159,829
2017-06-21	$13.81	$13.92	$13.77	$13.85	$13.00	3,198,658
2017-06-20	$13.98	$13.98	$13.75	$13.77	$12.92	3,298,426
2017-06-19	$14.03	$14.06	$13.93	$13.99	$13.13	6,604,300
2017-06-16	$13.54	$13.59	$13.45	$13.54	$12.71	3,953,193
2017-06-15	$13.30	$13.40	$13.28	$13.37	$12.55	7,311,749
2017-06-14	$13.71	$13.76	$13.60	$13.71	$12.86	6,282,333
2017-06-13	$13.77	$13.93	$13.77	$13.89	$13.03	7,756,332
2017-06-12	$13.82	$13.85	$13.67	$13.74	$12.89	5,315,062
2017-06-09	$13.76	$13.92	$13.71	$13.86	$13.01	6,968,142
2017-06-08	$13.63	$13.82	$13.61	$13.79	$12.94	10,010,407
2017-06-07	$13.76	$13.80	$13.68	$13.73	$12.88	3,552,865
2017-06-06	$13.68	$13.72	$13.64	$13.71	$12.86	3,664,198
2017-06-05	$14.16	$14.26	$14.16	$14.18	$12.85	1,536,313
2017-06-02	$14.33	$14.34	$14.20	$14.24	$12.90	3,455,176
2017-06-01	$14.17	$14.19	$14.08	$14.17	$12.84	2,500,727
2017-05-31	$14.26	$14.30	$14.05	$14.14	$12.81	3,566,103
2017-05-30	$14.28	$14.32	$14.13	$14.15	$12.82	2,523,981
2017-05-26	$14.52	$14.54	$14.47	$14.48	$13.12	3,963,378
2017-05-25	$14.34	$14.39	$14.23	$14.33	$12.99	2,588,135
2017-05-24	$14.20	$14.37	$14.18	$14.30	$12.96	3,139,636
2017-05-23	$14.25	$14.40	$14.20	$14.36	$13.01	3,255,849
2017-05-22	$14.46	$14.50	$14.32	$14.39	$13.04	2,475,477
2017-05-19	$14.28	$14.44	$14.27	$14.36	$13.01	2,960,381
2017-05-18	$14.23	$14.37	$14.15	$14.27	$12.93	5,401,396
2017-05-17	$14.45	$14.47	$14.20	$14.28	$12.94	6,116,030
2017-05-16	$14.78	$14.82	$14.67	$14.71	$13.33	5,480,559
2017-05-15	$14.76	$14.86	$14.73	$14.77	$13.38	2,342,315
2017-05-12	$14.74	$14.77	$14.63	$14.69	$13.31	2,343,895
2017-05-11	$14.81	$14.83	$14.70	$14.75	$13.37	2,995,398
2017-05-10	$14.87	$14.94	$14.84	$14.87	$13.48	2,829,211
2017-05-09	$14.96	$14.99	$14.74	$14.80	$13.41	3,289,016
2017-05-08	$14.73	$14.82	$14.66	$14.81	$13.42	4,117,466
2017-05-05	$15.61	$15.79	$15.55	$15.77	$13.63	4,288,682
2017-05-04	$15.53	$15.57	$15.45	$15.47	$13.37	5,234,594
2017-05-03	$15.36	$15.50	$15.31	$15.44	$13.35	2,778,955
2017-05-02	$15.29	$15.36	$15.24	$15.36	$13.28	3,962,993
2017-05-01	$15.33	$15.49	$15.31	$15.32	$13.24	3,564,786
2017-04-28	$15.25	$15.29	$15.12	$15.26	$13.19	4,272,069
2017-04-27	$15.43	$15.44	$15.23	$15.36	$13.28	3,502,215
2017-04-26	$15.73	$15.89	$15.66	$15.70	$13.57	8,765,077
2017-04-25	$15.39	$15.49	$15.27	$15.29	$13.22	4,986,155
2017-04-24	$15.11	$15.20	$15.02	$15.07	$13.03	6,530,740
2017-04-21	$14.44	$14.48	$14.34	$14.45	$12.49	3,762,588
2017-04-20	$14.43	$14.62	$14.42	$14.54	$12.57	4,498,582
2017-04-19	$14.35	$14.39	$14.17	$14.23	$12.30	3,010,949
2017-04-18	$14.09	$14.20	$14.03	$14.19	$12.27	3,683,001
2017-04-17	$14.18	$14.35	$14.13	$14.31	$12.37	2,816,951
2017-04-13	$14.24	$14.33	$14.10	$14.13	$12.21	3,708,721
2017-04-12	$14.43	$14.48	$14.29	$14.36	$12.41	3,907,436
2017-04-11	$14.49	$14.62	$14.39	$14.60	$12.62	3,809,224
2017-04-10	$14.60	$14.64	$14.50	$14.52	$12.55	3,357,083
2017-04-07	$14.42	$14.52	$14.35	$14.42	$12.47	3,446,022
2017-04-06	$14.47	$14.58	$14.42	$14.47	$12.51	3,845,919
2017-04-05	$14.65	$14.72	$14.37	$14.38	$12.43	5,641,931
2017-04-04	$14.54	$14.59	$14.44	$14.51	$12.54	4,557,277
2017-04-03	$14.72	$14.75	$14.46	$14.60	$12.62	6,509,424
2017-03-31	$14.85	$14.94	$14.80	$14.84	$12.83	4,236,202
2017-03-30	$15.04	$15.19	$14.98	$15.08	$13.04	4,771,176
2017-03-29	$15.00	$15.08	$14.87	$14.91	$12.89	3,922,910
2017-03-28	$14.94	$15.15	$14.93	$15.09	$13.04	8,679,481
2017-03-27	$14.65	$15.01	$14.61	$14.94	$12.91	6,564,357
2017-03-24	$14.72	$14.76	$14.56	$14.67	$12.68	4,614,493
2017-03-23	$14.91	$14.96	$14.39	$14.57	$12.59	15,493,113
2017-03-22	$14.86	$15.01	$14.80	$14.96	$12.93	5,771,700
2017-03-21	$15.57	$15.59	$14.90	$14.96	$12.93	9,883,507
2017-03-20	$15.30	$15.39	$15.22	$15.23	$13.17	2,587,478
2017-03-17	$15.57	$15.58	$15.41	$15.45	$13.36	3,984,823
2017-03-16	$15.48	$15.66	$15.48	$15.59	$13.48	4,886,918
2017-03-15	$15.41	$15.48	$15.30	$15.33	$13.25	4,237,535
2017-03-14	$15.24	$15.27	$15.10	$15.21	$13.15	2,890,921
2017-03-13	$15.41	$15.48	$15.31	$15.34	$13.26	3,896,572
2017-03-10	$15.38	$15.47	$15.29	$15.40	$13.31	3,833,662
2017-03-09	$15.33	$15.40	$15.19	$15.26	$13.19	3,735,552
2017-03-08	$15.32	$15.44	$15.08	$15.10	$13.05	5,767,131
2017-03-07	$15.04	$15.10	$14.97	$15.08	$13.04	3,955,480
2017-03-06	$15.26	$15.28	$15.03	$15.18	$13.12	6,706,010
2017-03-03	$15.71	$15.94	$15.68	$15.80	$13.66	5,118,651
2017-03-02	$15.66	$15.69	$15.40	$15.42	$13.33	3,835,712
2017-03-01	$15.60	$15.89	$15.59	$15.78	$13.64	6,270,772
2017-02-28	$15.07	$15.15	$15.01	$15.09	$13.04	2,501,841
2017-02-27	$14.90	$15.11	$14.89	$15.09	$13.04	3,855,802
2017-02-24	$14.94	$15.03	$14.81	$14.89	$12.87	5,254,104
2017-02-23	$15.50	$15.51	$15.23	$15.33	$13.25	3,722,130
2017-02-22	$15.26	$15.42	$15.23	$15.35	$13.27	4,298,350
2017-02-21	$15.49	$15.57	$15.40	$15.48	$13.38	4,297,551
2017-02-17	$15.19	$15.42	$15.15	$15.42	$13.33	4,040,973
2017-02-16	$15.36	$15.42	$15.10	$15.22	$13.16	4,070,842
2017-02-15	$15.28	$15.41	$15.21	$15.30	$13.23	4,220,844
2017-02-14	$14.98	$15.12	$14.88	$15.06	$13.02	6,447,235
2017-02-13	$14.72	$14.84	$14.68	$14.81	$12.80	3,893,669
2017-02-10	$14.57	$14.64	$14.52	$14.58	$12.60	3,624,625
2017-02-09	$14.54	$14.78	$14.52	$14.74	$12.74	4,684,399
2017-02-08	$14.37	$14.55	$14.15	$14.50	$12.53	7,813,880
2017-02-07	$14.92	$15.05	$14.83	$14.84	$12.83	3,305,228
2017-02-06	$15.00	$15.11	$14.98	$15.03	$12.99	4,370,701
2017-02-03	$15.10	$15.29	$15.07	$15.20	$13.14	6,089,010
2017-02-02	$14.98	$15.05	$14.87	$14.94	$12.91	5,440,218
2017-02-01	$15.32	$15.39	$15.23	$15.32	$13.24	5,300,067
2017-01-31	$15.35	$15.38	$15.05	$15.20	$13.14	4,524,700
2017-01-30	$15.39	$15.40	$15.23	$15.40	$13.31	3,303,654
2017-01-27	$15.36	$15.41	$15.22	$15.34	$13.26	5,034,637
2017-01-26	$15.85	$15.97	$15.78	$15.84	$13.69	3,859,982
2017-01-25	$15.77	$16.00	$15.77	$15.99	$13.82	5,399,009
2017-01-24	$15.23	$15.43	$15.22	$15.35	$13.27	2,358,848
2017-01-23	$15.14	$15.18	$15.01	$15.16	$13.10	3,360,129
2017-01-20	$15.37	$15.50	$15.34	$15.46	$13.36	3,903,607
2017-01-19	$15.38	$15.39	$15.16	$15.29	$13.22	3,791,883
2017-01-18	$15.01	$15.31	$14.80	$15.30	$13.23	12,839,480
2017-01-17	$15.91	$15.92	$15.46	$15.49	$13.39	4,569,105
2017-01-13	$16.04	$16.17	$15.79	$15.86	$13.71	4,637,028
2017-01-12	$15.81	$15.84	$15.47	$15.62	$13.50	4,250,181
2017-01-11	$15.61	$15.93	$15.57	$15.93	$13.77	3,724,283
2017-01-10	$15.57	$15.73	$15.56	$15.63	$13.51	3,013,254
2017-01-09	$15.52	$15.72	$15.44	$15.61	$13.49	2,806,369
2017-01-06	$15.58	$15.76	$15.56	$15.68	$13.55	4,016,955
2017-01-05	$15.68	$15.83	$15.44	$15.72	$13.59	5,451,421
2017-01-04	$15.80	$15.98	$15.60	$15.96	$13.80	7,671,851
2017-01-03	$15.11	$15.30	$15.03	$15.26	$13.19	7,462,394
2016-12-30	$14.34	$14.44	$14.26	$14.31	$12.37	4,133,479
2016-12-29	$14.45	$14.46	$14.13	$14.18	$12.26	4,338,715
2016-12-28	$14.68	$14.76	$14.52	$14.53	$12.56	3,476,022
2016-12-27	$14.79	$14.79	$14.73	$14.75	$12.75	2,270,498
2016-12-23	$14.81	$14.87	$14.76	$14.85	$12.84	2,904,838
2016-12-22	$15.02	$15.02	$14.92	$14.93	$12.91	2,659,772
2016-12-21	$15.30	$15.33	$15.07	$15.13	$13.08	3,702,339
2016-12-20	$15.18	$15.50	$15.16	$15.48	$13.38	5,226,899
2016-12-19	$15.24	$15.35	$15.07	$15.20	$13.14	6,670,593
2016-12-16	$15.39	$15.45	$15.23	$15.27	$13.20	6,764,657
2016-12-15	$15.36	$15.52	$15.31	$15.36	$13.28	10,644,890
2016-12-14	$15.20	$15.36	$15.07	$15.15	$13.10	9,504,967
2016-12-13	$15.18	$15.52	$15.06	$15.38	$13.29	9,143,057
2016-12-12	$15.19	$15.26	$14.94	$15.02	$12.98	5,480,116
2016-12-09	$15.48	$15.53	$15.28	$15.41	$13.32	10,058,303
2016-12-08	$15.69	$15.92	$15.53	$15.83	$13.68	12,759,053
2016-12-07	$14.98	$15.54	$14.96	$15.53	$13.42	17,045,598
2016-12-06	$13.99	$14.70	$13.99	$14.69	$12.70	13,739,853
2016-12-05	$13.54	$13.71	$13.53	$13.68	$11.83	6,610,194
2016-12-02	$13.45	$13.56	$13.31	$13.39	$11.57	5,766,802
2016-12-01	$13.79	$13.87	$13.66	$13.73	$11.87	3,912,654
2016-11-30	$13.30	$13.42	$13.24	$13.34	$11.53	6,475,295
2016-11-29	$13.13	$13.34	$13.08	$13.22	$11.43	3,448,797
2016-11-28	$13.40	$13.46	$13.06	$13.07	$11.30	4,860,668
2016-11-25	$13.61	$13.67	$13.56	$13.64	$11.79	2,322,822
2016-11-23	$13.56	$13.86	$13.55	$13.79	$11.92	3,982,706
2016-11-22	$13.92	$13.95	$13.80	$13.93	$12.04	2,712,636
2016-11-21	$13.90	$13.99	$13.83	$13.93	$12.04	3,962,031
2016-11-18	$14.13	$14.17	$13.98	$13.98	$12.08	3,372,098
2016-11-17	$14.33	$14.37	$14.17	$14.19	$12.27	4,903,306
2016-11-16	$14.47	$14.53	$14.25	$14.26	$12.33	5,393,586
2016-11-15	$14.56	$14.96	$14.42	$14.95	$12.92	7,742,119
2016-11-14	$14.35	$14.91	$14.35	$14.89	$12.87	11,952,702
2016-11-11	$14.06	$14.23	$13.95	$14.22	$12.29	6,512,522
2016-11-10	$14.14	$14.30	$13.69	$14.06	$12.15	13,235,620
2016-11-09	$12.84	$13.58	$12.83	$13.48	$11.65	12,613,997
2016-11-08	$12.69	$12.96	$12.59	$12.83	$11.09	5,158,389
2016-11-07	$12.85	$12.97	$12.82	$12.95	$11.19	3,917,325
2016-11-04	$12.48	$12.56	$12.34	$12.48	$10.79	7,209,694
2016-11-03	$12.83	$12.85	$12.47	$12.50	$10.81	9,025,133
2016-11-02	$13.70	$13.77	$13.47	$13.58	$11.74	4,038,094
2016-11-01	$14.20	$14.21	$13.79	$13.91	$12.02	4,698,364
2016-10-31	$14.05	$14.08	$13.88	$13.90	$12.02	2,132,125
2016-10-28	$14.08	$14.18	$13.95	$14.06	$12.15	3,678,399
2016-10-27	$14.03	$14.24	$13.96	$14.14	$12.22	6,275,468
2016-10-26	$13.76	$13.91	$13.76	$13.89	$12.01	6,062,238
2016-10-25	$13.80	$13.84	$13.66	$13.81	$11.94	4,478,727
2016-10-24	$13.97	$14.02	$13.89	$13.96	$12.07	2,761,925
2016-10-21	$13.64	$13.71	$13.61	$13.70	$11.84	2,192,977
2016-10-20	$13.57	$13.79	$13.56	$13.77	$11.90	5,099,991
2016-10-19	$13.54	$13.73	$13.51	$13.69	$11.83	3,159,039
2016-10-18	$13.28	$13.36	$13.18	$13.33	$11.52	3,470,935
2016-10-17	$13.11	$13.13	$12.96	$13.00	$11.24	2,729,968
2016-10-14	$13.22	$13.31	$12.96	$13.04	$11.27	3,929,988
2016-10-13	$12.83	$12.87	$12.69	$12.83	$11.09	3,318,592
2016-10-12	$13.23	$13.27	$13.09	$13.11	$11.33	3,273,699
2016-10-11	$13.40	$13.44	$13.19	$13.29	$11.49	3,159,542
2016-10-10	$13.28	$13.40	$13.28	$13.35	$11.54	2,464,384
2016-10-07	$13.44	$13.44	$13.20	$13.25	$11.45	5,345,673
2016-10-06	$13.58	$13.61	$13.36	$13.46	$11.64	2,379,417
2016-10-05	$13.52	$13.69	$13.48	$13.61	$11.76	5,412,173
2016-10-04	$13.26	$13.49	$13.24	$13.39	$11.57	4,201,202
2016-10-03	$13.19	$13.20	$13.02	$13.08	$11.31	2,861,510
2016-09-30	$12.85	$13.21	$12.72	$13.14	$11.36	9,902,273
2016-09-29	$13.00	$13.11	$12.25	$12.36	$10.68	10,892,565
2016-09-28	$12.93	$12.96	$12.70	$12.93	$11.18	3,203,927
2016-09-27	$12.66	$13.00	$12.65	$12.82	$11.08	5,991,294
2016-09-26	$13.20	$13.29	$13.05	$13.07	$11.30	3,078,469
2016-09-23	$13.35	$13.54	$13.34	$13.42	$11.60	1,921,784
2016-09-22	$13.61	$13.64	$13.48	$13.53	$11.70	2,007,186
2016-09-21	$13.08	$13.20	$13.03	$13.19	$11.40	2,652,073
2016-09-20	$12.94	$12.95	$12.83	$12.86	$11.12	3,291,269
2016-09-19	$13.13	$13.14	$12.79	$12.85	$11.11	4,561,760
2016-09-16	$12.98	$13.12	$12.94	$13.09	$11.32	6,645,060
2016-09-15	$13.59	$13.79	$13.52	$13.73	$11.87	3,145,072
2016-09-14	$13.44	$13.61	$13.36	$13.40	$11.58	3,602,117
2016-09-13	$13.67	$13.72	$13.44	$13.53	$11.70	4,111,501
2016-09-12	$13.45	$13.89	$13.39	$13.85	$11.97	4,860,797
2016-09-09	$13.83	$13.92	$13.70	$13.73	$11.87	4,720,001
2016-09-08	$13.59	$13.70	$13.52	$13.66	$11.81	3,541,685
2016-09-07	$13.37	$13.44	$13.32	$13.41	$11.59	3,164,864
2016-09-06	$13.32	$13.33	$13.09	$13.15	$11.37	3,912,803
2016-09-02	$13.15	$13.29	$13.10	$13.27	$11.47	4,328,463
2016-09-01	$13.31	$13.33	$12.94	$13.14	$11.36	5,260,463
2016-08-31	$13.16	$13.22	$12.93	$13.04	$11.27	4,879,379
2016-08-30	$12.67	$12.82	$12.65	$12.75	$11.02	3,403,795
2016-08-29	$12.47	$12.51	$12.40	$12.45	$10.76	2,435,211
2016-08-26	$12.50	$12.62	$12.28	$12.35	$10.68	5,460,745
2016-08-25	$12.42	$12.44	$12.35	$12.39	$10.71	2,928,397
2016-08-24	$12.37	$12.42	$12.29	$12.31	$10.64	2,229,374
2016-08-23	$12.21	$12.36	$12.19	$12.26	$10.60	2,400,572
2016-08-22	$12.00	$12.08	$11.95	$12.05	$10.42	3,023,272
2016-08-19	$11.95	$11.96	$11.85	$11.93	$10.31	1,880,199
2016-08-18	$12.03	$12.14	$12.02	$12.11	$10.47	1,722,329
2016-08-17	$12.00	$12.08	$11.92	$12.06	$10.42	2,319,492
2016-08-16	$12.15	$12.19	$12.09	$12.11	$10.47	2,902,620
2016-08-15	$12.02	$12.08	$11.97	$12.04	$10.41	2,680,691
2016-08-12	$12.01	$12.04	$11.96	$12.03	$10.40	2,325,435
2016-08-11	$11.79	$11.94	$11.79	$11.87	$10.26	2,581,419
2016-08-10	$11.74	$11.82	$11.71	$11.73	$10.14	3,870,746
2016-08-09	$11.36	$11.57	$11.36	$11.56	$9.99	3,861,205
2016-08-08	$11.33	$11.36	$11.26	$11.36	$9.82	3,595,754
2016-08-05	$11.06	$11.33	$11.04	$11.31	$9.78	4,388,652
2016-08-04	$10.97	$11.08	$10.93	$11.03	$9.53	3,894,768
2016-08-03	$10.83	$11.02	$10.79	$11.02	$9.53	4,786,271
2016-08-02	$11.00	$11.06	$10.77	$10.81	$9.34	6,099,395
2016-08-01	$11.53	$11.58	$11.27	$11.34	$9.80	3,645,378
2016-07-29	$11.49	$11.59	$11.47	$11.56	$9.99	3,971,134
2016-07-28	$11.23	$11.28	$11.01	$11.27	$9.74	6,037,936
2016-07-27	$11.74	$11.79	$11.56	$11.63	$10.05	3,859,659
2016-07-26	$11.54	$11.63	$11.48	$11.57	$10.00	2,064,112
2016-07-25	$11.70	$11.75	$11.61	$11.64	$10.06	3,473,767
2016-07-22	$11.65	$11.65	$11.50	$11.54	$9.98	1,895,468
2016-07-21	$11.70	$11.80	$11.59	$11.61	$10.04	2,331,481
2016-07-20	$11.49	$11.58	$11.40	$11.57	$10.00	2,932,476
2016-07-19	$11.31	$11.44	$11.29	$11.32	$9.79	2,524,384
2016-07-18	$11.34	$11.49	$11.27	$11.44	$9.89	3,056,423
2016-07-15	$11.34	$11.34	$11.23	$11.33	$9.79	2,840,410
2016-07-14	$11.15	$11.37	$11.12	$11.28	$9.75	6,682,850
2016-07-13	$11.04	$11.04	$10.77	$10.87	$9.40	12,970,900
2016-07-12	$10.97	$11.11	$10.90	$11.07	$9.57	14,070,651
2016-07-11	$10.61	$10.85	$10.59	$10.76	$9.30	4,835,784
2016-07-08	$10.48	$10.50	$10.32	$10.46	$9.04	4,672,009
2016-07-07	$10.40	$10.53	$10.10	$10.21	$8.83	4,893,869
2016-07-06	$10.16	$10.33	$10.01	$10.32	$8.92	4,787,494
2016-07-05	$10.49	$10.51	$10.23	$10.27	$8.88	5,820,596
2016-07-01	$10.79	$10.90	$10.76	$10.87	$9.40	6,759,785
2016-06-30	$10.60	$10.78	$10.50	$10.70	$9.25	7,374,896
2016-06-29	$10.49	$10.66	$10.43	$10.64	$9.20	14,492,317
2016-06-28	$10.55	$10.66	$10.41	$10.55	$9.12	11,413,555
2016-06-27	$10.59	$10.67	$10.39	$10.50	$9.08	17,359,035
2016-06-24	$11.59	$11.86	$11.44	$11.51	$9.95	17,460,495
2016-06-23	$13.54	$13.75	$13.42	$13.72	$11.86	4,730,195
2016-06-22	$13.35	$13.44	$13.10	$13.12	$11.34	4,893,155
2016-06-21	$13.01	$13.13	$12.86	$13.07	$11.30	2,680,185
2016-06-20	$12.95	$13.05	$12.83	$12.84	$11.10	4,241,492
2016-06-17	$12.31	$12.62	$12.28	$12.55	$10.85	5,665,580
2016-06-16	$11.66	$12.09	$11.59	$12.08	$10.44	6,286,757
2016-06-15	$12.05	$12.19	$11.91	$11.92	$10.30	5,230,338
2016-06-14	$12.01	$12.07	$11.70	$11.80	$10.20	6,155,182
2016-06-13	$12.07	$12.40	$12.05	$12.09	$10.45	6,519,506
2016-06-10	$12.57	$12.65	$12.38	$12.43	$10.74	5,383,840
2016-06-09	$13.13	$13.16	$12.97	$13.00	$11.24	4,600,193
2016-06-08	$13.51	$13.61	$13.42	$13.46	$11.64	1,969,964
2016-06-07	$13.47	$13.56	$13.45	$13.47	$11.64	2,526,748
2016-06-06	$13.22	$13.40	$13.22	$13.37	$11.56	3,412,555
2016-06-03	$13.52	$13.53	$13.27	$13.35	$11.54	5,416,054
2016-06-02	$13.51	$13.66	$13.47	$13.65	$11.80	2,633,521
2016-06-01	$13.47	$13.55	$13.37	$13.51	$11.68	4,156,915
2016-05-31	$13.82	$13.91	$13.61	$13.68	$11.83	4,275,168
2016-05-27	$14.27	$14.38	$14.22	$14.30	$12.36	2,858,430
2016-05-26	$14.38	$14.43	$14.27	$14.32	$12.38	2,387,276
2016-05-25	$14.32	$14.44	$14.28	$14.37	$12.42	3,225,883
2016-05-24	$13.95	$14.13	$13.94	$14.10	$12.19	2,389,007
2016-05-23	$13.71	$13.84	$13.67	$13.78	$11.91	3,136,728
2016-05-20	$13.63	$13.73	$13.61	$13.70	$11.84	3,672,271
2016-05-19	$13.49	$13.63	$13.38	$13.46	$11.64	5,211,860
2016-05-18	$12.82	$13.26	$12.82	$13.22	$11.43	4,998,666
2016-05-17	$12.77	$12.98	$12.70	$12.81	$11.07	3,675,827
2016-05-16	$12.85	$12.97	$12.81	$12.86	$11.12	2,736,401
2016-05-13	$13.10	$13.20	$12.80	$12.85	$11.11	3,726,899
2016-05-12	$13.24	$13.36	$13.06	$13.14	$11.36	4,696,236
2016-05-11	$13.26	$13.51	$13.22	$13.37	$11.56	5,225,562
2016-05-10	$13.53	$13.92	$13.51	$13.90	$12.02	4,643,935
2016-05-09	$13.89	$14.10	$13.79	$14.07	$11.56	5,473,291
2016-05-06	$13.62	$14.01	$13.62	$14.00	$11.51	5,198,304
2016-05-05	$14.32	$14.34	$14.04	$14.09	$11.58	2,361,935
2016-05-04	$14.46	$14.61	$14.20	$14.28	$11.74	2,964,311
2016-05-03	$14.60	$14.66	$14.37	$14.56	$11.97	4,241,661
2016-05-02	$15.16	$15.28	$15.03	$15.25	$12.53	2,583,008
2016-04-29	$15.26	$15.36	$15.08	$15.21	$12.50	3,908,178
2016-04-28	$15.49	$15.78	$15.43	$15.56	$12.79	4,050,977
2016-04-27	$15.29	$15.53	$15.29	$15.51	$12.75	4,200,599
2016-04-26	$15.46	$15.53	$15.35	$15.51	$12.75	2,982,187
2016-04-25	$15.38	$15.39	$15.06	$15.21	$12.50	2,705,319
2016-04-22	$15.29	$15.65	$15.28	$15.62	$12.84	3,401,668
2016-04-21	$15.79	$15.80	$15.54	$15.59	$12.81	3,552,014
2016-04-20	$15.64	$15.86	$15.58	$15.82	$13.00	3,958,195
2016-04-19	$15.35	$15.52	$15.28	$15.42	$12.67	2,936,233
2016-04-18	$14.93	$15.20	$14.89	$15.12	$12.43	3,018,133
2016-04-15	$14.85	$14.96	$14.79	$14.89	$12.24	2,023,318
2016-04-14	$15.01	$15.05	$14.84	$15.01	$12.34	2,387,379
2016-04-13	$14.94	$15.11	$14.84	$15.08	$12.39	3,917,267
2016-04-12	$13.85	$14.16	$13.68	$14.13	$11.61	2,916,326
2016-04-11	$13.91	$14.00	$13.83	$13.84	$11.37	2,002,654
2016-04-08	$13.61	$13.72	$13.52	$13.57	$11.15	2,417,957
2016-04-07	$13.36	$13.44	$13.17	$13.19	$10.84	2,893,786
2016-04-06	$13.34	$13.50	$13.26	$13.48	$11.08	2,498,399
2016-04-05	$13.52	$13.52	$13.33	$13.35	$10.97	5,450,083
2016-04-04	$14.08	$14.20	$13.95	$14.00	$11.51	2,737,935
2016-04-01	$14.01	$14.08	$13.96	$14.06	$11.56	2,007,666
2016-03-31	$14.22	$14.33	$14.11	$14.13	$11.61	1,897,783
2016-03-30	$14.19	$14.36	$14.16	$14.22	$11.69	2,465,170
2016-03-29	$14.02	$14.20	$13.93	$14.20	$11.67	3,056,907
2016-03-28	$14.39	$14.47	$14.27	$14.41	$11.84	1,004,481
2016-03-24	$14.27	$14.43	$14.22	$14.36	$11.80	2,767,865
2016-03-23	$15.03	$15.12	$14.72	$14.72	$12.10	2,535,513
2016-03-22	$14.68	$14.83	$14.62	$14.75	$12.12	2,196,405
2016-03-21	$15.18	$15.26	$15.01	$15.04	$12.36	2,287,557
2016-03-18	$15.02	$15.16	$14.90	$15.12	$12.43	2,428,716
2016-03-17	$14.49	$14.91	$14.44	$14.78	$12.15	2,845,343
2016-03-16	$14.31	$14.64	$14.31	$14.64	$12.03	3,368,514
2016-03-15	$15.19	$15.33	$15.15	$15.31	$12.58	2,113,406
2016-03-14	$15.54	$15.79	$15.49	$15.72	$12.92	3,181,936
2016-03-11	$15.61	$15.93	$15.55	$15.93	$13.09	3,350,986
2016-03-10	$15.15	$15.32	$14.73	$15.02	$12.34	3,086,941
2016-03-09	$15.15	$15.19	$14.88	$14.96	$12.30	1,815,629
2016-03-08	$15.35	$15.37	$15.01	$15.04	$12.36	3,025,315
2016-03-07	$15.30	$15.53	$15.17	$15.48	$12.72	2,196,829
2016-03-04	$15.32	$15.61	$15.30	$15.44	$12.69	3,101,565
2016-03-03	$15.46	$15.56	$15.35	$15.54	$12.77	3,505,444
2016-03-02	$14.62	$14.85	$14.52	$14.84	$12.20	4,178,950
2016-03-01	$13.68	$14.14	$13.63	$14.10	$11.59	4,072,202
2016-02-29	$13.44	$13.60	$13.32	$13.33	$10.96	2,792,615
2016-02-26	$13.61	$13.80	$13.57	$13.65	$11.22	3,440,418
2016-02-25	$13.26	$13.50	$13.22	$13.45	$11.05	3,235,003
2016-02-24	$12.71	$13.18	$12.66	$13.15	$10.81	4,076,937
2016-02-23	$13.30	$13.34	$12.91	$12.96	$10.65	5,781,866
2016-02-22	$13.17	$13.44	$13.17	$13.36	$10.98	2,805,760
2016-02-19	$13.31	$13.34	$13.09	$13.18	$10.83	3,835,658
2016-02-18	$13.56	$13.57	$13.41	$13.42	$11.03	2,591,388
2016-02-17	$13.71	$13.89	$13.66	$13.68	$11.24	3,987,188
2016-02-16	$13.51	$13.61	$13.30	$13.56	$11.14	3,355,501
2016-02-12	$13.34	$13.84	$13.06	$13.82	$11.36	5,096,088
2016-02-11	$12.79	$12.97	$12.56	$12.68	$10.42	4,473,632
2016-02-10	$13.66	$14.09	$13.60	$13.61	$11.19	4,098,141
2016-02-09	$13.39	$13.69	$13.25	$13.47	$11.07	8,671,502
2016-02-08	$14.58	$14.58	$14.28	$14.44	$11.87	5,095,579
2016-02-05	$15.17	$15.21	$14.97	$14.98	$12.31	3,247,102
2016-02-04	$14.45	$14.99	$14.44	$14.89	$12.24	5,400,817
2016-02-03	$17.22	$17.22	$16.27	$16.69	$13.72	5,488,876
2016-02-02	$16.52	$16.66	$16.40	$16.51	$13.57	2,917,688
2016-02-01	$17.17	$17.40	$17.15	$17.34	$14.25	3,244,601
2016-01-29	$17.37	$17.82	$17.34	$17.80	$14.63	2,019,206
2016-01-28	$17.50	$17.51	$17.17	$17.32	$14.24	1,956,529
2016-01-27	$17.45	$17.78	$17.36	$17.49	$14.37	2,073,810
2016-01-26	$17.33	$17.61	$17.28	$17.56	$14.43	2,220,837
2016-01-25	$17.38	$17.52	$17.30	$17.33	$14.24	2,519,463
2016-01-22	$17.85	$17.91	$17.65	$17.84	$14.66	2,093,117
2016-01-21	$17.40	$17.52	$17.14	$17.35	$14.26	3,710,025
2016-01-20	$18.02	$18.06	$17.45	$17.83	$14.65	2,737,813
2016-01-19	$18.56	$18.68	$18.38	$18.49	$15.20	2,020,669
2016-01-15	$18.58	$18.86	$18.53	$18.70	$15.37	1,419,888
2016-01-14	$19.18	$19.41	$18.93	$19.29	$15.85	1,570,695
2016-01-13	$19.94	$20.01	$19.25	$19.29	$15.85	1,288,717
2016-01-12	$19.98	$20.05	$19.66	$19.85	$16.31	1,270,108
2016-01-11	$19.79	$19.82	$19.61	$19.77	$16.25	1,297,504
2016-01-08	$20.13	$20.19	$19.56	$19.58	$16.09	2,249,331
2016-01-07	$20.28	$20.50	$20.22	$20.24	$16.64	2,160,589
2016-01-06	$20.87	$20.95	$20.71	$20.81	$17.10	1,495,164
2016-01-05	$21.21	$21.29	$21.06	$21.20	$17.42	1,301,929
2016-01-04	$20.95	$21.36	$20.91	$21.36	$17.56	1,997,955
2015-12-31	$21.68	$21.87	$21.57	$21.69	$17.83	943,993
2015-12-30	$22.03	$22.09	$21.88	$21.90	$18.00	1,257,269
2015-12-29	$22.10	$22.22	$22.01	$22.15	$18.20	1,133,634
2015-12-28	$22.14	$22.16	$21.93	$22.08	$18.15	1,244,087
2015-12-24	$21.98	$22.20	$21.96	$22.10	$18.16	401,106
2015-12-23	$21.68	$22.07	$21.67	$22.07	$18.14	1,211,654
2015-12-22	$21.30	$21.54	$21.23	$21.49	$17.66	1,388,823
2015-12-21	$21.12	$21.28	$21.08	$21.20	$17.42	1,441,061
2015-12-18	$21.33	$21.50	$21.27	$21.29	$17.50	2,166,700
2015-12-17	$21.42	$21.43	$21.13	$21.19	$17.42	1,772,292
2015-12-16	$21.03	$21.46	$20.99	$21.42	$17.60	1,738,904
2015-12-15	$20.78	$20.94	$20.78	$20.88	$17.16	1,827,738
2015-12-14	$20.83	$20.85	$20.33	$20.48	$16.83	1,918,261
2015-12-11	$20.77	$20.81	$20.46	$20.51	$16.86	2,037,407
2015-12-10	$21.29	$21.36	$21.14	$21.15	$17.38	1,657,934
2015-12-09	$21.74	$22.10	$21.66	$21.79	$17.53	1,608,490
2015-12-08	$21.88	$21.98	$21.75	$21.79	$17.53	1,910,638
2015-12-07	$22.40	$22.41	$21.85	$22.12	$17.80	3,140,888
2015-12-04	$22.33	$22.64	$22.29	$22.62	$18.20	1,820,647
2015-12-03	$22.74	$22.76	$22.51	$22.58	$18.17	2,533,232
2015-12-02	$22.44	$22.48	$22.18	$22.28	$17.93	1,837,703
2015-12-01	$22.11	$22.27	$21.94	$22.27	$17.92	1,519,418
2015-11-30	$22.06	$22.12	$21.99	$22.05	$17.74	1,275,514
2015-11-27	$21.94	$22.00	$21.86	$22.00	$17.70	593,276
2015-11-25	$22.25	$22.27	$22.04	$22.08	$17.76	1,345,096
2015-11-24	$21.46	$21.62	$21.35	$21.53	$17.32	1,691,271
2015-11-23	$22.00	$22.10	$21.51	$21.58	$17.36	2,216,595
2015-11-20	$22.90	$22.91	$22.40	$22.46	$18.07	1,654,560
2015-11-19	$23.33	$23.38	$23.15	$23.18	$18.65	924,587
2015-11-18	$23.06	$23.16	$22.98	$23.13	$18.61	1,340,628
2015-11-17	$23.13	$23.19	$22.95	$22.97	$18.48	1,449,769
2015-11-16	$22.77	$23.15	$22.74	$23.14	$18.62	1,135,671
2015-11-13	$23.33	$23.36	$23.05	$23.10	$18.58	1,203,264
2015-11-12	$23.50	$23.61	$23.36	$23.39	$18.82	1,051,139
2015-11-11	$23.90	$23.95	$23.71	$23.79	$19.14	993,127
2015-11-10	$23.93	$24.05	$23.74	$23.99	$19.30	891,716
2015-11-09	$24.31	$24.43	$24.19	$24.27	$19.53	917,205
2015-11-06	$24.40	$24.56	$24.24	$24.54	$19.74	1,120,313
2015-11-05	$24.30	$24.41	$24.09	$24.24	$19.50	825,287
2015-11-04	$24.40	$24.46	$24.23	$24.38	$19.61	2,052,472
2015-11-03	$24.45	$24.71	$24.43	$24.59	$19.78	1,869,120
2015-11-02	$25.29	$25.42	$25.20	$25.39	$20.43	1,050,070
2015-10-30	$24.94	$25.11	$24.80	$25.00	$20.11	1,796,763
2015-10-29	$24.99	$25.19	$24.87	$25.03	$20.14	3,188,209
2015-10-28	$24.91	$25.48	$24.87	$25.44	$20.47	3,001,349
2015-10-27	$24.90	$25.01	$24.85	$24.89	$20.03	3,695,075
2015-10-26	$24.85	$25.13	$24.83	$25.11	$20.20	1,884,905
2015-10-23	$24.81	$24.91	$24.71	$24.85	$19.99	2,231,374
2015-10-22	$24.09	$24.58	$24.00	$24.37	$19.61	3,501,487
2015-10-21	$25.33	$25.35	$24.89	$24.98	$20.10	4,823,042
2015-10-20	$25.90	$26.30	$25.89	$25.96	$20.89	1,769,138
2015-10-19	$25.72	$25.90	$25.58	$25.76	$20.72	806,984
2015-10-16	$25.88	$25.90	$25.60	$25.78	$20.74	1,073,969
2015-10-15	$24.70	$25.26	$24.68	$25.26	$20.32	1,208,520
2015-10-14	$25.08	$25.23	$24.76	$24.81	$19.96	1,525,038
2015-10-13	$24.73	$25.15	$24.70	$24.78	$19.94	1,903,919
2015-10-12	$25.11	$25.14	$24.92	$25.08	$20.18	1,313,978
2015-10-09	$25.06	$25.14	$24.23	$24.77	$19.93	3,497,837
2015-10-08	$24.26	$24.59	$24.24	$24.53	$19.74	4,205,802
2015-10-07	$25.25	$25.60	$25.13	$25.32	$20.37	1,209,745
2015-10-06	$25.07	$25.46	$25.06	$25.38	$20.42	710,612
2015-10-05	$24.94	$25.19	$24.94	$25.16	$20.24	1,011,616
2015-10-02	$24.33	$24.64	$24.23	$24.64	$19.82	2,076,856
2015-10-01	$24.24	$24.32	$23.87	$24.09	$19.38	1,152,912
2015-09-30	$23.97	$24.06	$23.80	$24.03	$19.33	1,073,780
2015-09-29	$23.81	$24.03	$23.69	$23.95	$19.27	1,405,590
2015-09-28	$23.99	$23.99	$23.55	$23.61	$19.00	1,104,182
2015-09-25	$24.63	$24.77	$24.38	$24.46	$19.68	1,103,938
2015-09-24	$24.34	$24.38	$24.15	$24.35	$19.59	1,355,484
2015-09-23	$24.72	$24.84	$24.36	$24.48	$19.70	1,247,140
2015-09-22	$24.91	$25.03	$24.71	$24.94	$20.07	1,766,808
2015-09-21	$25.73	$25.87	$25.63	$25.77	$20.73	1,156,998
2015-09-18	$26.07	$26.28	$25.85	$25.88	$20.82	2,042,227
2015-09-17	$26.90	$27.23	$26.75	$26.89	$21.63	1,930,270
2015-09-16	$26.66	$26.82	$26.53	$26.79	$21.55	751,378
2015-09-15	$26.55	$26.81	$26.55	$26.71	$21.49	1,474,575
2015-09-14	$26.34	$26.42	$26.16	$26.27	$21.14	1,109,430
2015-09-11	$26.55	$26.86	$26.50	$26.85	$21.60	919,524
2015-09-10	$26.47	$26.66	$26.37	$26.55	$21.36	866,007
2015-09-09	$27.00	$27.03	$26.43	$26.47	$21.30	1,272,714
2015-09-08	$26.59	$26.69	$26.43	$26.67	$21.46	1,041,539
2015-09-04	$25.75	$25.82	$25.57	$25.72	$20.69	1,000,643
2015-09-03	$26.19	$26.46	$26.16	$26.25	$21.12	1,714,930
2015-09-02	$26.31	$26.47	$25.82	$26.19	$21.07	1,707,166
2015-09-01	$26.22	$26.30	$25.79	$25.90	$20.84	1,411,273

Credit Suisse Group AG (CS) News Headlines

UBS completes merger of Credit Suisse service units in India

None

reuters.com April 1, 2025

UBS to Cut 180 Jobs in Italy Due to Credit Suisse Integration

None

bloomberg.com April 2, 2025

Credit Suisse reaches agreement with US DOJ in tax case, to pay $511 million

None

reuters.com May 5, 2025

Recent Credit Suisse Group AG (CS) News

Credit Suisse penalized more than $510 million for helping wealthy US clients evade taxes

The Department of Justice (DOJ) said Credit Suisse Services AG will hand over more than $510 million in penalties for its part in aiding U.S. taxpaye…

foxbusiness.com

Published: May 6, 2025

Falsified records, fake donations: Credit Suisse fined for helping rich Americans hide over $4 billion from the taxman

A Credit Suisse unit has pleaded guilty to US charges of helping ultra-wealthy Americans evade taxes and will pay a fine of more than $510 million.

cnn.com

Published: May 6, 2025

Offshore-Konten: Credit Suisse versteckte fr Kunden Milliarden vor US-Fiskus, UBS muss nun zahlen

None

bloomberg.com

Published: May 6, 2025

Credit Suisse to pay $511 million for helping U.S. taxpayers hide over $4 billion overseas

Two men sit under a sign of Credit Suisse displayed on a building in Lugano, on June 9, 2023. Fabrice Coffrini | AFP | Getty Images Credit Suisse wil…

cnbc.com

Published: May 5, 2025

Similar Companies to Credit Suisse Group AG (CS) in the Banks-Diversified Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Bank Of America Corp	BAC	Banks-Diversified	Financial Services	2,029,000
Wells Fargo & Company	WFC	Banks-Diversified	Financial Services	283,000
JPMorgan Chase & Company	JPM	Banks-Diversified	Financial Services	240,000
HSBC Holdings plc	HSBC	Banks-Diversified	Financial Services	235,000
Citigroup Inc	C	Banks-Diversified	Financial Services	220,000
Banco Santander S.A.	SAN	Banks-Diversified	Financial Services	203,200
Banco Bilbao Vizcaya Argentaria.	BBVA	Banks-Diversified	Financial Services	133,717
Barclays plc	BCS	Banks-Diversified	Financial Services	119,000
Bank Of Nova Scotia	BNS	Banks-Diversified	Financial Services	93,453
Mitsubishi UFJ Financial Group Inc	MUFG	Banks-Diversified	Financial Services	80,000

Credit Suisse Group AG (CS) Exchange: NYSE

$0.89 ($0.00) 0.47%

Credit Suisse Group AG - Daily Information

About Credit Suisse Group AG (CS)

Invest in Credit Suisse Group AG (CS)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Investing built for a better future.

Historical Stock Data for Credit Suisse Group AG (CS)

Credit Suisse Group AG (CS) News Headlines

Recent Credit Suisse Group AG (CS) News

Credit Suisse penalized more than $510 million for helping wealthy US clients evade taxes

Falsified records, fake donations: Credit Suisse fined for helping rich Americans hide over $4 billion from the taxman

Offshore-Konten: Credit Suisse versteckte fr Kunden Milliarden vor US-Fiskus, UBS muss nun zahlen

Credit Suisse to pay $511 million for helping U.S. taxpayers hide over $4 billion overseas

Similar Companies to Credit Suisse Group AG (CS) in the Banks-Diversified Industry