Delaware Enhanced Global Dividend Income Fund (DEX) Stock Profile

Data as of April 26, 2024

$7.56 ($-0.06) -0.79%

Delaware Enhanced Global Dividend Income Fund - Daily Information

Click for more stock information on Delaware Enhanced Global Dividend Income Fund.

Daily Information	Data
Date	April 26, 2024
Open	$7.61
Previous Close	$7.56
High	$7.61
Low	$7.51
Adjusted Open	$7.61
Previous Adjusted Close	$7.56
Adjusted High	$7.61
Adjusted Low	$7.51

Invest in Delaware Enhanced Global Dividend Income Fund (DEX)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Get your 2 free stocks today!

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

Historical Stock Data for Delaware Enhanced Global Dividend Income Fund (DEX)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-10	$7.61	$7.61	$7.51	$7.56	$7.56	31,471
2023-03-09	$7.65	$7.69	$7.62	$7.62	$7.62	37,690
2023-03-08	$7.66	$7.69	$7.63	$7.65	$7.65	19,910
2023-03-07	$7.74	$7.83	$7.64	$7.65	$7.65	26,480
2023-03-06	$7.80	$7.83	$7.73	$7.75	$7.75	31,285
2023-03-03	$7.76	$7.82	$7.76	$7.81	$7.81	55,216
2023-03-02	$7.67	$7.73	$7.67	$7.72	$7.72	17,846
2023-03-01	$7.76	$7.76	$7.70	$7.72	$7.72	18,125
2023-02-28	$7.74	$7.77	$7.69	$7.71	$7.71	16,867
2023-02-27	$7.77	$7.78	$7.73	$7.76	$7.76	14,866
2023-02-24	$7.65	$7.70	$7.61	$7.65	$7.65	45,989
2023-02-23	$7.82	$7.82	$7.70	$7.76	$7.76	43,627
2023-02-22	$7.87	$7.93	$7.72	$7.72	$7.67	94,731
2023-02-21	$8.04	$8.06	$7.85	$7.85	$7.79	32,475
2023-02-17	$8.13	$8.23	$8.04	$8.04	$7.99	94,703
2023-02-16	$8.27	$8.27	$8.12	$8.12	$8.07	18,157
2023-02-15	$8.40	$8.40	$8.26	$8.30	$8.25	18,857
2023-02-14	$8.43	$8.44	$8.40	$8.40	$8.35	11,026
2023-02-13	$8.52	$8.52	$8.41	$8.41	$8.36	40,360
2023-02-10	$8.54	$8.62	$8.53	$8.56	$8.50	31,064
2023-02-09	$8.60	$8.62	$8.52	$8.53	$8.47	92,340
2023-02-08	$8.60	$8.60	$8.56	$8.57	$8.51	58,437
2023-02-07	$8.57	$8.59	$8.51	$8.58	$8.52	62,868
2023-02-06	$8.60	$8.60	$8.57	$8.59	$8.53	84,375
2023-02-03	$8.59	$8.69	$8.59	$8.66	$8.60	45,266
2023-02-02	$8.63	$8.70	$8.63	$8.67	$8.61	88,599
2023-02-01	$8.53	$8.62	$8.53	$8.58	$8.52	33,840
2023-01-31	$8.44	$8.54	$8.44	$8.52	$8.46	50,557
2023-01-30	$8.47	$8.50	$8.46	$8.46	$8.46	25,714
2023-01-27	$8.48	$8.58	$8.48	$8.50	$8.50	36,535
2023-01-26	$8.53	$8.56	$8.50	$8.53	$8.53	17,510
2023-01-25	$8.54	$8.58	$8.47	$8.53	$8.53	51,456
2023-01-24	$8.44	$8.54	$8.40	$8.52	$8.52	21,290
2023-01-23	$8.43	$8.52	$8.43	$8.52	$8.52	39,371
2023-01-20	$8.40	$8.45	$8.40	$8.42	$8.42	21,634
2023-01-19	$8.40	$8.43	$8.40	$8.40	$8.40	18,072
2023-01-18	$8.58	$8.60	$8.49	$8.49	$8.44	96,419
2023-01-17	$8.50	$8.58	$8.50	$8.55	$8.50	61,913
2023-01-13	$8.40	$8.54	$8.40	$8.54	$8.49	53,526
2023-01-12	$8.39	$8.50	$8.38	$8.43	$8.38	101,079
2023-01-11	$8.28	$8.37	$8.28	$8.34	$8.29	36,577
2023-01-10	$8.25	$8.31	$8.24	$8.30	$8.25	20,754
2023-01-09	$8.23	$8.28	$8.17	$8.17	$8.12	71,281
2023-01-06	$8.10	$8.20	$8.04	$8.19	$8.14	23,580
2023-01-05	$8.04	$8.06	$8.04	$8.04	$7.99	3,342
2023-01-04	$7.99	$8.11	$7.99	$8.04	$7.99	17,884
2023-01-03	$7.89	$7.94	$7.84	$7.92	$7.87	22,644
2022-12-30	$7.78	$7.87	$7.77	$7.80	$7.75	38,438
2022-12-29	$7.77	$7.91	$7.77	$7.78	$7.73	86,361
2022-12-28	$7.84	$7.87	$7.75	$7.75	$7.75	36,187
2022-12-27	$7.93	$7.99	$7.79	$7.87	$7.87	43,295
2022-12-23	$7.86	$7.98	$7.86	$7.93	$7.93	18,247
2022-12-22	$7.93	$7.95	$7.86	$7.91	$7.91	24,753
2022-12-21	$8.01	$8.10	$8.00	$8.00	$8.00	20,854
2022-12-20	$8.01	$8.13	$8.00	$8.02	$7.97	45,128
2022-12-19	$8.10	$8.10	$7.97	$7.99	$7.94	17,544
2022-12-16	$8.11	$8.12	$8.03	$8.12	$8.07	28,977
2022-12-15	$8.26	$8.33	$8.18	$8.18	$8.13	28,844
2022-12-14	$8.21	$8.38	$8.21	$8.32	$8.27	65,967
2022-12-13	$8.28	$8.38	$8.17	$8.21	$8.16	17,143
2022-12-12	$8.06	$8.22	$8.06	$8.13	$8.08	21,111
2022-12-09	$8.07	$8.11	$8.07	$8.09	$8.04	34,901
2022-12-08	$8.07	$8.12	$8.05	$8.08	$8.03	57,799
2022-12-07	$8.05	$8.13	$8.05	$8.08	$8.03	57,342
2022-12-06	$8.11	$8.12	$8.07	$8.08	$8.08	51,080
2022-12-05	$8.14	$8.17	$8.10	$8.10	$8.10	36,749
2022-12-02	$7.88	$8.22	$7.88	$8.17	$8.17	114,408
2022-12-01	$7.78	$7.87	$7.75	$7.83	$7.83	59,377
2022-11-30	$7.62	$7.74	$7.61	$7.73	$7.73	20,307
2022-11-29	$7.59	$7.65	$7.59	$7.64	$7.64	7,367
2022-11-28	$7.62	$7.65	$7.57	$7.59	$7.59	14,145
2022-11-25	$7.62	$7.67	$7.59	$7.66	$7.66	18,666
2022-11-23	$7.59	$7.72	$7.55	$7.60	$7.60	42,449
2022-11-22	$7.58	$7.62	$7.56	$7.58	$7.58	8,260
2022-11-21	$7.50	$7.58	$7.47	$7.56	$7.56	11,078
2022-11-18	$7.64	$7.64	$7.50	$7.53	$7.53	15,908
2022-11-17	$7.52	$7.63	$7.49	$7.61	$7.61	52,655
2022-11-16	$7.53	$7.65	$7.53	$7.63	$7.58	29,818
2022-11-15	$7.63	$7.66	$7.52	$7.59	$7.54	127,751
2022-11-14	$7.52	$7.63	$7.51	$7.51	$7.46	16,819
2022-11-11	$7.55	$7.60	$7.48	$7.58	$7.53	18,135
2022-11-10	$7.40	$7.52	$7.40	$7.43	$7.38	15,190
2022-11-09	$7.26	$7.29	$7.21	$7.23	$7.18	21,972
2022-11-08	$7.25	$7.36	$7.25	$7.32	$7.27	11,877
2022-11-07	$7.03	$7.26	$7.03	$7.24	$7.19	58,645
2022-11-04	$7.14	$7.14	$7.04	$7.09	$7.04	23,625
2022-11-03	$7.01	$7.08	$6.96	$6.96	$6.92	41,497
2022-11-02	$7.25	$7.28	$7.08	$7.09	$7.04	18,323
2022-11-01	$7.27	$7.27	$7.19	$7.22	$7.17	9,710
2022-10-31	$7.16	$7.19	$7.16	$7.17	$7.12	14,602
2022-10-28	$7.18	$7.25	$7.18	$7.20	$7.15	30,907
2022-10-27	$7.15	$7.24	$7.15	$7.15	$7.10	8,658
2022-10-26	$7.08	$7.24	$7.08	$7.14	$7.09	19,162
2022-10-25	$7.03	$7.15	$7.03	$7.13	$7.08	25,353
2022-10-24	$6.98	$7.04	$6.94	$7.01	$6.97	62,319
2022-10-21	$6.95	$7.02	$6.93	$7.02	$6.97	1,761
2022-10-20	$6.97	$7.20	$6.91	$6.93	$6.89	23,610
2022-10-19	$7.09	$7.11	$7.00	$7.00	$6.90	11,975
2022-10-18	$7.22	$7.27	$7.14	$7.14	$7.04	18,768
2022-10-17	$7.11	$7.15	$7.08	$7.13	$7.03	19,001
2022-10-14	$7.07	$7.08	$6.97	$6.97	$6.88	48,081
2022-10-13	$6.82	$7.09	$6.74	$7.06	$6.96	41,080
2022-10-12	$6.89	$7.01	$6.89	$6.97	$6.88	14,582
2022-10-11	$6.86	$6.99	$6.85	$6.88	$6.79	17,289
2022-10-10	$7.06	$7.06	$6.94	$6.94	$6.94	12,613
2022-10-07	$7.18	$7.18	$7.04	$7.04	$7.04	21,195
2022-10-06	$7.32	$7.33	$7.21	$7.21	$7.21	14,724
2022-10-05	$7.38	$7.41	$7.34	$7.37	$7.37	11,323
2022-10-04	$7.21	$7.45	$7.21	$7.45	$7.45	13,512
2022-10-03	$6.90	$7.20	$6.90	$7.10	$7.10	23,622
2022-09-30	$6.86	$6.95	$6.84	$6.84	$6.84	18,327
2022-09-29	$6.98	$6.98	$6.81	$6.85	$6.85	30,319
2022-09-28	$6.93	$7.11	$6.93	$7.08	$7.08	24,624
2022-09-27	$7.07	$7.09	$6.90	$6.91	$6.91	27,219
2022-09-26	$7.19	$7.24	$7.00	$7.03	$7.03	30,415
2022-09-23	$7.33	$7.37	$7.23	$7.26	$7.26	23,686
2022-09-22	$7.41	$7.43	$7.34	$7.43	$7.43	12,853
2022-09-21	$7.53	$7.58	$7.44	$7.44	$7.39	19,635
2022-09-20	$7.51	$7.55	$7.42	$7.52	$7.47	27,705
2022-09-19	$7.55	$7.59	$7.50	$7.57	$7.52	55,088
2022-09-16	$7.60	$7.65	$7.56	$7.63	$7.58	57,361
2022-09-15	$7.74	$7.75	$7.68	$7.70	$7.70	59,135
2022-09-14	$7.81	$7.82	$7.76	$7.78	$7.78	15,478
2022-09-13	$7.83	$8.01	$7.77	$7.81	$7.81	52,410
2022-09-12	$7.90	$8.05	$7.90	$7.98	$7.98	40,643
2022-09-09	$7.91	$7.93	$7.85	$7.88	$7.88	23,822
2022-09-08	$7.69	$7.93	$7.69	$7.78	$7.78	43,224
2022-09-07	$7.61	$7.76	$7.61	$7.72	$7.72	17,837
2022-09-06	$7.74	$7.74	$7.58	$7.65	$7.65	38,662
2022-09-02	$7.75	$7.78	$7.64	$7.64	$7.64	11,923
2022-09-01	$7.67	$7.75	$7.62	$7.72	$7.72	25,427
2022-08-31	$7.80	$7.80	$7.73	$7.76	$7.76	30,546
2022-08-30	$7.80	$7.82	$7.75	$7.76	$7.76	13,071
2022-08-29	$7.83	$7.88	$7.80	$7.86	$7.86	14,392
2022-08-26	$8.03	$8.05	$7.89	$7.89	$7.89	59,365
2022-08-25	$7.93	$8.02	$7.93	$8.00	$8.00	31,587
2022-08-24	$7.95	$7.99	$7.92	$7.93	$7.93	73,653
2022-08-23	$7.94	$7.97	$7.89	$7.95	$7.95	35,049
2022-08-22	$8.01	$8.01	$7.85	$7.91	$7.91	38,898
2022-08-19	$8.17	$8.17	$8.05	$8.07	$8.07	28,864
2022-08-18	$8.28	$8.28	$8.11	$8.23	$8.23	35,476
2022-08-17	$8.36	$8.38	$8.32	$8.35	$8.30	70,617
2022-08-16	$8.19	$8.62	$8.19	$8.43	$8.38	128,111
2022-08-15	$8.14	$8.24	$8.12	$8.21	$8.16	57,932
2022-08-12	$8.00	$8.17	$8.00	$8.15	$8.10	50,247
2022-08-11	$7.85	$7.98	$7.85	$7.90	$7.85	46,496
2022-08-10	$7.79	$7.87	$7.72	$7.86	$7.81	32,344
2022-08-09	$7.74	$7.76	$7.68	$7.70	$7.65	22,609
2022-08-08	$7.78	$7.84	$7.70	$7.74	$7.69	18,677
2022-08-05	$7.67	$7.77	$7.67	$7.74	$7.69	60,629
2022-08-04	$7.75	$7.87	$7.66	$7.69	$7.64	39,413
2022-08-03	$7.77	$7.83	$7.74	$7.79	$7.74	34,267
2022-08-02	$7.88	$7.88	$7.73	$7.73	$7.68	14,057
2022-08-01	$7.89	$7.92	$7.86	$7.88	$7.83	24,016
2022-07-29	$7.85	$7.89	$7.83	$7.89	$7.84	17,005
2022-07-28	$7.72	$7.84	$7.71	$7.80	$7.75	24,586
2022-07-27	$7.64	$7.75	$7.61	$7.75	$7.70	8,059
2022-07-26	$7.59	$7.61	$7.57	$7.59	$7.54	14,513
2022-07-25	$7.69	$7.69	$7.61	$7.64	$7.59	10,442
2022-07-22	$7.61	$7.67	$7.59	$7.62	$7.57	44,241
2022-07-21	$7.62	$7.67	$7.53	$7.62	$7.57	28,060
2022-07-20	$7.61	$7.71	$7.61	$7.64	$7.54	18,731
2022-07-19	$7.60	$7.64	$7.53	$7.63	$7.53	37,966
2022-07-18	$7.54	$7.63	$7.46	$7.47	$7.37	22,645
2022-07-15	$7.41	$7.46	$7.37	$7.45	$7.35	14,944
2022-07-14	$7.36	$7.39	$7.26	$7.38	$7.28	25,827
2022-07-13	$7.50	$7.51	$7.42	$7.43	$7.33	38,037
2022-07-12	$7.56	$7.60	$7.50	$7.51	$7.41	36,744
2022-07-11	$7.58	$7.63	$7.58	$7.58	$7.48	24,421
2022-07-08	$7.52	$7.58	$7.44	$7.54	$7.44	36,745
2022-07-07	$7.55	$7.59	$7.50	$7.54	$7.44	15,313
2022-07-06	$7.53	$7.53	$7.43	$7.46	$7.36	10,931
2022-07-05	$7.70	$7.70	$7.43	$7.52	$7.42	25,977
2022-07-01	$7.58	$7.66	$7.53	$7.66	$7.56	21,648
2022-06-30	$7.84	$7.84	$7.61	$7.61	$7.51	17,608
2022-06-29	$7.87	$7.97	$7.80	$7.97	$7.86	32,209
2022-06-28	$7.94	$8.12	$7.91	$7.93	$7.82	34,143
2022-06-27	$7.84	$8.06	$7.75	$7.97	$7.86	28,830
2022-06-24	$7.77	$7.78	$7.70	$7.78	$7.68	22,139
2022-06-23	$7.57	$7.57	$7.48	$7.55	$7.45	8,638
2022-06-22	$7.47	$7.60	$7.45	$7.52	$7.42	13,398
2022-06-21	$7.56	$7.62	$7.53	$7.54	$7.44	20,859
2022-06-17	$7.52	$7.52	$7.42	$7.48	$7.38	10,012
2022-06-16	$7.70	$7.70	$7.55	$7.56	$7.46	33,877
2022-06-15	$7.71	$7.82	$7.65	$7.80	$7.64	24,135
2022-06-14	$7.72	$7.81	$7.62	$7.64	$7.48	19,708
2022-06-13	$7.85	$8.04	$7.74	$7.74	$7.58	33,884
2022-06-10	$8.10	$8.10	$7.95	$8.01	$7.84	26,733
2022-06-09	$8.25	$8.30	$8.15	$8.15	$7.98	32,298
2022-06-08	$8.38	$8.40	$8.32	$8.32	$8.15	18,243
2022-06-07	$8.32	$8.43	$8.32	$8.43	$8.26	14,555
2022-06-06	$8.41	$8.47	$8.35	$8.38	$8.20	33,687
2022-06-03	$8.45	$8.45	$8.32	$8.35	$8.18	29,470
2022-06-02	$8.26	$8.51	$8.21	$8.47	$8.29	38,396
2022-06-01	$8.24	$8.30	$8.16	$8.28	$8.11	51,050
2022-05-31	$8.28	$8.28	$8.20	$8.25	$8.08	48,840
2022-05-27	$8.17	$8.24	$8.15	$8.24	$8.07	29,267
2022-05-26	$7.90	$8.08	$7.90	$8.08	$7.91	23,029
2022-05-25	$7.77	$7.90	$7.77	$7.86	$7.70	29,930
2022-05-24	$7.79	$7.85	$7.79	$7.84	$7.68	20,218
2022-05-23	$7.79	$7.87	$7.79	$7.84	$7.68	22,176
2022-05-20	$7.74	$7.82	$7.68	$7.73	$7.57	77,451
2022-05-19	$7.65	$7.76	$7.65	$7.72	$7.56	40,144
2022-05-18	$7.89	$7.96	$7.76	$7.77	$7.55	9,401
2022-05-17	$7.94	$7.96	$7.88	$7.95	$7.72	18,163
2022-05-16	$7.77	$7.85	$7.77	$7.85	$7.63	21,958
2022-05-13	$7.62	$7.81	$7.62	$7.78	$7.56	44,761
2022-05-12	$7.59	$7.72	$7.58	$7.59	$7.37	61,338
2022-05-11	$7.75	$7.82	$7.69	$7.71	$7.49	36,846
2022-05-10	$7.79	$7.86	$7.69	$7.73	$7.51	33,721
2022-05-09	$7.93	$7.93	$7.67	$7.68	$7.46	74,010
2022-05-06	$8.10	$8.16	$8.04	$8.08	$7.85	42,653
2022-05-05	$8.33	$8.34	$8.10	$8.12	$7.89	30,072
2022-05-04	$8.31	$8.43	$8.23	$8.38	$8.14	27,361
2022-05-03	$8.31	$8.35	$8.29	$8.33	$8.09	31,638
2022-05-02	$8.25	$8.29	$8.16	$8.27	$8.04	47,838
2022-04-29	$8.56	$8.56	$8.27	$8.30	$8.06	24,049
2022-04-28	$8.33	$8.46	$8.27	$8.46	$8.22	56,269
2022-04-27	$8.30	$8.40	$8.28	$8.30	$8.06	53,415
2022-04-26	$8.45	$8.47	$8.29	$8.30	$8.06	25,384
2022-04-25	$8.55	$8.57	$8.42	$8.50	$8.26	33,671
2022-04-22	$8.73	$8.73	$8.58	$8.58	$8.34	35,855
2022-04-21	$8.87	$8.87	$8.73	$8.73	$8.48	24,143
2022-04-20	$8.87	$8.97	$8.83	$8.86	$8.55	62,501
2022-04-19	$8.80	$8.87	$8.80	$8.83	$8.52	20,835
2022-04-18	$8.83	$8.87	$8.82	$8.83	$8.52	55,866
2022-04-14	$8.88	$8.91	$8.83	$8.83	$8.52	6,930
2022-04-13	$8.83	$8.91	$8.82	$8.91	$8.60	8,777
2022-04-12	$8.84	$8.90	$8.81	$8.82	$8.51	10,555
2022-04-11	$8.91	$8.93	$8.83	$8.84	$8.53	18,814
2022-04-08	$8.94	$8.96	$8.91	$8.95	$8.64	13,739
2022-04-07	$8.94	$9.00	$8.89	$8.95	$8.64	21,624
2022-04-06	$9.00	$9.00	$8.91	$9.00	$8.68	20,913
2022-04-05	$9.08	$9.13	$9.04	$9.05	$8.73	32,865
2022-04-04	$9.04	$9.15	$9.02	$9.15	$8.83	23,807
2022-04-01	$9.03	$9.06	$9.00	$9.06	$8.74	38,391
2022-03-31	$9.01	$9.06	$9.01	$9.03	$8.71	14,019
2022-03-30	$9.00	$9.05	$8.98	$9.00	$8.68	20,645
2022-03-29	$8.96	$9.05	$8.96	$9.00	$8.68	34,751
2022-03-28	$8.81	$8.87	$8.81	$8.86	$8.55	17,415
2022-03-25	$8.89	$8.89	$8.81	$8.83	$8.52	25,363
2022-03-24	$8.83	$8.85	$8.74	$8.84	$8.53	57,058
2022-03-23	$8.84	$8.87	$8.82	$8.83	$8.52	17,144
2022-03-22	$8.85	$8.90	$8.84	$8.89	$8.58	20,288
2022-03-21	$8.89	$8.90	$8.78	$8.83	$8.52	37,083
2022-03-18	$8.76	$8.89	$8.76	$8.89	$8.58	29,815
2022-03-17	$8.56	$8.76	$8.56	$8.76	$8.45	30,950
2022-03-16	$8.46	$8.68	$8.46	$8.63	$8.27	56,381
2022-03-15	$8.31	$8.44	$8.31	$8.41	$8.06	42,526
2022-03-14	$8.42	$8.42	$8.33	$8.34	$7.99	50,134
2022-03-11	$8.66	$8.68	$8.36	$8.38	$8.03	118,314
2022-03-10	$8.61	$8.71	$8.57	$8.66	$8.30	18,614
2022-03-09	$8.65	$8.75	$8.63	$8.63	$8.27	17,115
2022-03-08	$8.64	$8.68	$8.53	$8.53	$8.17	19,652
2022-03-07	$8.76	$8.79	$8.61	$8.61	$8.25	23,402
2022-03-04	$8.94	$8.94	$8.81	$8.87	$8.50	33,881
2022-03-03	$9.14	$9.18	$9.03	$9.04	$8.66	9,927
2022-03-02	$9.03	$9.19	$9.03	$9.16	$8.77	20,053
2022-03-01	$9.16	$9.21	$9.07	$9.08	$8.70	16,467
2022-02-28	$9.24	$9.24	$9.15	$9.23	$8.84	25,303
2022-02-25	$9.02	$9.29	$9.02	$9.29	$8.90	46,412
2022-02-24	$8.72	$9.03	$8.72	$9.01	$8.63	151,116
2022-02-23	$9.20	$9.25	$9.08	$9.09	$8.71	39,984
2022-02-22	$9.30	$9.35	$9.21	$9.22	$8.83	46,665
2022-02-18	$9.39	$9.42	$9.35	$9.39	$8.99	11,723
2022-02-17	$9.46	$9.51	$9.41	$9.41	$9.01	15,342
2022-02-16	$9.55	$9.63	$9.55	$9.61	$9.14	15,672
2022-02-15	$9.50	$9.63	$9.50	$9.58	$9.11	11,869
2022-02-14	$9.50	$9.51	$9.41	$9.46	$9.00	43,337
2022-02-11	$9.65	$9.68	$9.52	$9.52	$9.06	21,186
2022-02-10	$9.75	$9.83	$9.66	$9.68	$9.21	28,617
2022-02-09	$9.75	$9.82	$9.69	$9.80	$9.32	28,684
2022-02-08	$9.59	$9.69	$9.55	$9.66	$9.19	26,454
2022-02-07	$9.62	$9.71	$9.60	$9.60	$9.13	24,179
2022-02-04	$9.68	$9.71	$9.62	$9.64	$9.17	37,747
2022-02-03	$9.73	$9.79	$9.67	$9.71	$9.24	41,833
2022-02-02	$9.73	$9.87	$9.73	$9.86	$9.38	23,008
2022-02-01	$9.76	$9.81	$9.56	$9.76	$9.29	77,454
2022-01-31	$9.61	$9.74	$9.61	$9.69	$9.22	22,327
2022-01-28	$9.79	$9.79	$9.54	$9.66	$9.19	19,087
2022-01-27	$9.70	$9.74	$9.57	$9.74	$9.27	27,685
2022-01-26	$9.67	$10.01	$9.55	$9.59	$9.12	44,904
2022-01-25	$9.47	$9.67	$9.35	$9.57	$9.11	29,394
2022-01-24	$9.58	$9.67	$9.20	$9.59	$9.12	51,656
2022-01-21	$9.96	$10.06	$9.68	$9.78	$9.31	44,275
2022-01-20	$10.04	$10.11	$10.02	$10.02	$9.53	9,909
2022-01-19	$10.22	$10.24	$10.09	$10.09	$9.54	17,379
2022-01-18	$10.21	$10.32	$10.16	$10.19	$9.63	56,093
2022-01-14	$10.27	$10.38	$10.22	$10.29	$9.73	17,207
2022-01-13	$10.32	$10.42	$10.27	$10.27	$9.71	17,374
2022-01-12	$10.35	$10.37	$10.30	$10.31	$9.75	13,415
2022-01-11	$10.27	$10.34	$10.14	$10.30	$9.74	25,079
2022-01-10	$10.30	$10.30	$10.12	$10.27	$9.71	40,323
2022-01-07	$10.43	$10.43	$10.24	$10.28	$9.72	34,426
2022-01-06	$10.23	$10.33	$10.15	$10.33	$9.77	71,684
2022-01-05	$10.24	$10.30	$10.24	$10.24	$9.68	31,732
2022-01-04	$10.13	$10.24	$10.13	$10.24	$9.68	16,575
2022-01-03	$10.19	$10.19	$10.12	$10.14	$9.59	6,220
2021-12-31	$10.19	$10.19	$10.12	$10.15	$9.60	5,198
2021-12-30	$10.16	$10.18	$10.10	$10.18	$9.62	17,450
2021-12-29	$10.12	$10.17	$10.11	$10.15	$9.60	4,124
2021-12-28	$10.08	$10.13	$10.08	$10.10	$9.55	21,747
2021-12-27	$10.00	$10.09	$9.96	$10.07	$9.52	16,803
2021-12-23	$9.91	$10.05	$9.91	$10.01	$9.46	13,795
2021-12-22	$9.87	$9.95	$9.87	$9.93	$9.39	9,275
2021-12-21	$9.88	$9.99	$9.88	$9.96	$9.35	16,642
2021-12-20	$9.95	$9.95	$9.87	$9.90	$9.30	18,788
2021-12-17	$10.01	$10.03	$9.98	$10.02	$9.41	12,692
2021-12-16	$10.03	$10.08	$9.99	$10.03	$9.42	26,178
2021-12-15	$9.96	$10.05	$9.93	$10.04	$9.43	15,565
2021-12-14	$9.91	$9.97	$9.91	$9.97	$9.36	17,408
2021-12-13	$9.92	$9.97	$9.92	$9.94	$9.34	8,320
2021-12-10	$10.03	$10.07	$9.96	$9.96	$9.35	36,189
2021-12-09	$10.01	$10.05	$9.99	$9.99	$9.38	10,421
2021-12-08	$10.08	$10.08	$10.01	$10.07	$9.46	14,285
2021-12-07	$10.00	$10.05	$10.00	$10.04	$9.43	13,968
2021-12-06	$9.81	$9.93	$9.81	$9.90	$9.30	18,372
2021-12-03	$9.81	$9.88	$9.76	$9.78	$9.19	21,553
2021-12-02	$9.73	$9.85	$9.67	$9.79	$9.20	30,468
2021-12-01	$9.84	$9.94	$9.71	$9.75	$9.16	33,680
2021-11-30	$10.00	$10.00	$9.75	$9.78	$9.19	40,678
2021-11-29	$9.92	$9.99	$9.88	$9.99	$9.38	35,350
2021-11-26	$10.03	$10.03	$9.84	$9.90	$9.30	32,377
2021-11-24	$10.01	$10.07	$10.01	$10.04	$9.43	13,177
2021-11-23	$10.06	$10.10	$10.00	$10.04	$9.43	53,216
2021-11-22	$10.06	$10.10	$10.03	$10.09	$9.48	39,831
2021-11-19	$10.21	$10.21	$10.03	$10.05	$9.44	55,111
2021-11-18	$10.17	$10.19	$10.12	$10.13	$9.51	33,422
2021-11-17	$10.22	$10.27	$10.19	$10.21	$9.53	41,279
2021-11-16	$10.19	$10.28	$10.19	$10.21	$9.53	38,773
2021-11-15	$10.29	$10.33	$10.20	$10.20	$9.52	25,852
2021-11-12	$10.21	$10.31	$10.21	$10.22	$9.54	25,086
2021-11-11	$10.23	$10.28	$10.21	$10.24	$9.56	26,133
2021-11-10	$10.23	$10.29	$10.18	$10.21	$9.53	32,557
2021-11-09	$10.23	$10.28	$10.19	$10.25	$9.57	65,212
2021-11-08	$10.30	$10.30	$10.24	$10.25	$9.57	20,135
2021-11-05	$10.19	$10.26	$10.18	$10.24	$9.56	16,755
2021-11-04	$10.17	$10.23	$10.17	$10.18	$9.50	17,327
2021-11-03	$10.17	$10.18	$10.17	$10.17	$9.49	31,806
2021-11-02	$10.19	$10.21	$10.18	$10.18	$9.50	18,163
2021-11-01	$10.19	$10.25	$10.18	$10.19	$9.51	43,925
2021-10-29	$10.21	$10.25	$10.17	$10.20	$9.52	34,067
2021-10-28	$10.11	$10.24	$10.11	$10.24	$9.56	25,658
2021-10-27	$10.12	$10.19	$10.12	$10.13	$9.45	21,857
2021-10-26	$10.16	$10.22	$10.13	$10.13	$9.45	60,699
2021-10-25	$10.16	$10.19	$10.14	$10.15	$9.47	22,825
2021-10-22	$10.14	$10.18	$10.13	$10.17	$9.49	13,735
2021-10-21	$10.14	$10.22	$10.14	$10.17	$9.49	14,150
2021-10-20	$10.21	$10.29	$10.20	$10.28	$9.53	36,969
2021-10-19	$10.21	$10.25	$10.19	$10.23	$9.49	12,953
2021-10-18	$10.17	$10.24	$10.16	$10.21	$9.47	18,574
2021-10-15	$10.20	$10.24	$10.17	$10.23	$9.48	30,036
2021-10-14	$10.19	$10.22	$10.09	$10.17	$9.43	19,247
2021-10-13	$10.15	$10.18	$10.13	$10.13	$9.39	11,280
2021-10-12	$10.13	$10.14	$10.09	$10.13	$9.39	9,318
2021-10-11	$10.14	$10.19	$10.14	$10.16	$9.42	16,183
2021-10-08	$10.15	$10.15	$10.14	$10.15	$9.41	16,691
2021-10-07	$10.08	$10.15	$10.08	$10.13	$9.39	6,566
2021-10-06	$10.04	$10.09	$9.96	$10.07	$9.34	7,794
2021-10-05	$10.09	$10.11	$10.08	$10.08	$9.35	16,174
2021-10-04	$10.13	$10.13	$10.05	$10.10	$9.37	23,193
2021-10-01	$10.14	$10.16	$10.09	$10.14	$9.40	4,755
2021-09-30	$10.15	$10.19	$10.11	$10.12	$9.38	23,183
2021-09-29	$10.18	$10.19	$10.14	$10.17	$9.43	7,739
2021-09-28	$10.23	$10.26	$10.13	$10.16	$9.42	84,648
2021-09-27	$10.37	$10.37	$10.27	$10.29	$9.54	24,867
2021-09-24	$10.39	$10.39	$10.29	$10.32	$9.57	18,307
2021-09-23	$10.32	$10.37	$10.30	$10.37	$9.62	33,677
2021-09-22	$10.28	$10.29	$10.24	$10.27	$9.52	22,057
2021-09-21	$10.25	$10.28	$10.23	$10.24	$9.50	30,425
2021-09-20	$10.20	$10.22	$10.10	$10.18	$9.44	32,230
2021-09-17	$10.33	$10.36	$10.28	$10.32	$9.57	18,914
2021-09-16	$10.32	$10.39	$10.32	$10.36	$9.61	21,446
2021-09-15	$10.47	$10.48	$10.38	$10.44	$9.62	28,187
2021-09-14	$10.54	$10.54	$10.44	$10.45	$9.63	14,846
2021-09-13	$10.53	$10.54	$10.43	$10.50	$9.67	51,840
2021-09-10	$10.59	$10.59	$10.47	$10.52	$9.69	11,929
2021-09-09	$10.56	$10.58	$10.48	$10.51	$9.68	24,831
2021-09-08	$10.55	$10.56	$10.52	$10.56	$9.73	9,312
2021-09-07	$10.63	$10.63	$10.52	$10.54	$9.71	15,550
2021-09-03	$10.58	$10.62	$10.57	$10.62	$9.79	15,984
2021-09-02	$10.58	$10.60	$10.55	$10.59	$9.76	8,852
2021-09-01	$10.52	$10.55	$10.48	$10.55	$9.72	16,678
2021-08-31	$10.46	$10.48	$10.40	$10.48	$9.66	26,438
2021-08-30	$10.46	$10.51	$10.40	$10.47	$9.65	20,755
2021-08-27	$10.49	$10.51	$10.43	$10.46	$9.64	21,511
2021-08-26	$10.53	$10.53	$10.41	$10.47	$9.65	22,293
2021-08-25	$10.49	$10.52	$10.47	$10.50	$9.67	20,235
2021-08-24	$10.49	$10.50	$10.46	$10.48	$9.66	22,190
2021-08-23	$10.44	$10.49	$10.44	$10.47	$9.65	17,961
2021-08-20	$10.54	$10.54	$10.38	$10.40	$9.58	19,292
2021-08-19	$10.34	$10.41	$10.34	$10.34	$9.53	36,586
2021-08-18	$10.63	$10.63	$10.51	$10.51	$9.63	29,494
2021-08-17	$10.62	$10.62	$10.51	$10.53	$9.65	17,693
2021-08-16	$10.61	$10.61	$10.56	$10.59	$9.70	9,654
2021-08-13	$10.61	$10.61	$10.54	$10.60	$9.71	19,572
2021-08-12	$10.52	$10.52	$10.46	$10.52	$9.64	16,829
2021-08-11	$10.48	$10.48	$10.45	$10.46	$9.58	40,016
2021-08-10	$10.57	$10.57	$10.45	$10.48	$9.60	26,020
2021-08-09	$10.47	$10.50	$10.42	$10.48	$9.60	23,112
2021-08-06	$10.42	$10.46	$10.40	$10.41	$9.54	15,112
2021-08-05	$10.46	$10.46	$10.41	$10.42	$9.54	4,638
2021-08-04	$10.43	$10.47	$10.40	$10.41	$9.54	12,945
2021-08-03	$10.52	$10.52	$10.44	$10.46	$9.58	21,626
2021-08-02	$10.48	$10.53	$10.47	$10.47	$9.59	6,894
2021-07-30	$10.50	$10.50	$10.42	$10.45	$9.57	12,238
2021-07-29	$10.45	$10.53	$10.43	$10.47	$9.59	24,220
2021-07-28	$10.36	$10.43	$10.36	$10.42	$9.54	12,243
2021-07-27	$10.39	$10.39	$10.34	$10.36	$9.49	30,884
2021-07-26	$10.39	$10.44	$10.36	$10.37	$9.50	17,756
2021-07-23	$10.38	$10.44	$10.36	$10.38	$9.51	31,451
2021-07-22	$10.37	$10.43	$10.32	$10.36	$9.49	37,673
2021-07-21	$10.37	$10.46	$10.34	$10.43	$9.50	37,174
2021-07-20	$10.27	$10.35	$10.26	$10.35	$9.43	68,895
2021-07-19	$10.32	$10.35	$10.25	$10.27	$9.35	30,663
2021-07-16	$10.56	$10.56	$10.41	$10.42	$9.49	79,430
2021-07-15	$10.61	$10.61	$10.52	$10.53	$9.59	46,684
2021-07-14	$10.56	$10.61	$10.56	$10.61	$9.66	36,254
2021-07-13	$10.55	$10.59	$10.53	$10.56	$9.62	19,763
2021-07-12	$10.50	$10.57	$10.50	$10.53	$9.59	9,207
2021-07-09	$10.61	$10.61	$10.44	$10.50	$9.56	68,429
2021-07-08	$10.81	$10.81	$10.58	$10.58	$9.63	70,242
2021-07-07	$11.03	$11.14	$10.94	$10.99	$10.01	50,676
2021-07-06	$10.92	$11.00	$10.92	$10.99	$10.00	20,345
2021-07-02	$10.78	$10.98	$10.78	$10.98	$10.00	48,640
2021-07-01	$10.72	$10.76	$10.71	$10.73	$9.77	20,537
2021-06-30	$10.84	$10.86	$10.72	$10.72	$9.76	37,863
2021-06-29	$10.77	$10.86	$10.65	$10.86	$9.89	33,871
2021-06-28	$10.56	$10.77	$10.54	$10.77	$9.81	17,464
2021-06-25	$10.55	$10.62	$10.52	$10.53	$9.59	16,996
2021-06-24	$10.49	$10.55	$10.43	$10.55	$9.61	33,889
2021-06-23	$10.46	$10.46	$10.39	$10.44	$9.51	26,269
2021-06-22	$10.39	$10.45	$10.39	$10.42	$9.49	33,566
2021-06-21	$10.36	$10.50	$10.36	$10.42	$9.49	32,213
2021-06-18	$10.46	$10.46	$10.27	$10.35	$9.43	53,376
2021-06-17	$10.51	$10.59	$10.48	$10.48	$9.54	18,989
2021-06-16	$10.68	$10.68	$10.59	$10.61	$9.61	16,744
2021-06-15	$10.66	$10.70	$10.63	$10.63	$9.63	14,878
2021-06-14	$10.68	$10.74	$10.62	$10.62	$9.62	33,269
2021-06-11	$10.70	$10.74	$10.66	$10.66	$9.65	29,064
2021-06-10	$10.60	$10.71	$10.59	$10.69	$9.68	73,074
2021-06-09	$10.55	$10.56	$10.51	$10.56	$9.56	52,046
2021-06-08	$10.48	$10.55	$10.46	$10.52	$9.53	88,380
2021-06-07	$10.46	$10.49	$10.45	$10.48	$9.49	32,983
2021-06-04	$10.39	$10.45	$10.39	$10.43	$9.44	60,670
2021-06-03	$10.43	$10.43	$10.37	$10.38	$9.40	70,115
2021-06-02	$10.40	$10.46	$10.40	$10.45	$9.46	39,795
2021-06-01	$10.53	$10.53	$10.44	$10.45	$9.46	31,124
2021-05-28	$10.46	$10.49	$10.44	$10.47	$9.48	56,849
2021-05-27	$10.37	$10.47	$10.35	$10.42	$9.44	28,423
2021-05-26	$10.30	$10.37	$10.29	$10.37	$9.39	29,375
2021-05-25	$10.30	$10.34	$10.30	$10.32	$9.34	16,671
2021-05-24	$10.30	$10.34	$10.28	$10.29	$9.32	21,332
2021-05-21	$10.30	$10.31	$10.27	$10.28	$9.31	24,136
2021-05-20	$10.23	$10.30	$10.18	$10.28	$9.31	42,895
2021-05-19	$10.22	$10.30	$10.13	$10.27	$9.25	22,099
2021-05-18	$10.29	$10.32	$10.22	$10.29	$9.26	49,593
2021-05-17	$10.23	$10.27	$10.17	$10.27	$9.25	16,505
2021-05-14	$10.19	$10.26	$10.17	$10.24	$9.22	13,632
2021-05-13	$10.09	$10.18	$10.07	$10.15	$9.14	27,224
2021-05-12	$10.14	$10.14	$10.03	$10.08	$9.07	18,498
2021-05-11	$10.23	$10.23	$10.10	$10.15	$9.14	31,802
2021-05-10	$10.27	$10.28	$10.21	$10.26	$9.24	33,838
2021-05-07	$10.24	$10.25	$10.17	$10.22	$9.20	62,270
2021-05-06	$10.21	$10.21	$10.09	$10.20	$9.18	32,593
2021-05-05	$10.13	$10.23	$10.13	$10.18	$9.16	46,321
2021-05-04	$10.09	$10.11	$10.04	$10.09	$9.08	19,235
2021-05-03	$10.08	$10.13	$10.05	$10.12	$9.11	26,702
2021-04-30	$10.07	$10.08	$9.99	$10.03	$9.03	56,654
2021-04-29	$10.08	$10.10	$10.05	$10.06	$9.06	27,204
2021-04-28	$10.06	$10.10	$10.02	$10.08	$9.07	24,839
2021-04-27	$10.01	$10.08	$9.99	$9.99	$8.99	44,782
2021-04-26	$9.98	$10.08	$9.98	$10.01	$9.01	46,468
2021-04-23	$10.02	$10.05	$9.99	$9.99	$8.99	57,804
2021-04-22	$10.04	$10.07	$10.00	$10.00	$9.00	25,692
2021-04-21	$10.01	$10.11	$10.01	$10.09	$9.03	34,927
2021-04-20	$10.02	$10.05	$10.02	$10.04	$8.99	24,775
2021-04-19	$10.09	$10.11	$10.05	$10.05	$9.00	39,206
2021-04-16	$10.10	$10.11	$10.07	$10.07	$9.01	18,123
2021-04-15	$10.13	$10.13	$10.07	$10.08	$9.02	45,060
2021-04-14	$10.12	$10.17	$10.07	$10.07	$9.01	40,755
2021-04-13	$10.09	$10.15	$10.05	$10.12	$9.06	37,332
2021-04-12	$10.00	$10.06	$9.97	$10.06	$9.00	46,081
2021-04-09	$9.98	$10.00	$9.95	$9.99	$8.94	22,072
2021-04-08	$9.93	$9.98	$9.85	$9.98	$8.93	52,941
2021-04-07	$9.81	$9.91	$9.81	$9.87	$8.83	24,602
2021-04-06	$9.82	$9.88	$9.82	$9.84	$8.81	44,570
2021-04-05	$9.86	$9.89	$9.83	$9.86	$8.83	36,020
2021-04-01	$9.83	$9.89	$9.80	$9.83	$8.80	30,998
2021-03-31	$9.77	$9.89	$9.77	$9.81	$8.78	34,460
2021-03-30	$9.80	$9.82	$9.75	$9.82	$8.79	14,606
2021-03-29	$9.70	$9.84	$9.70	$9.82	$8.79	79,152
2021-03-26	$9.70	$9.78	$9.67	$9.76	$8.74	32,216
2021-03-25	$9.68	$9.70	$9.67	$9.68	$8.66	23,596
2021-03-24	$9.66	$9.75	$9.66	$9.68	$8.66	21,866
2021-03-23	$9.77	$9.77	$9.67	$9.67	$8.66	13,510
2021-03-22	$9.76	$9.78	$9.72	$9.75	$8.73	16,780
2021-03-19	$9.66	$9.73	$9.66	$9.72	$8.70	19,003
2021-03-18	$9.74	$9.78	$9.70	$9.72	$8.70	30,711
2021-03-17	$9.80	$9.89	$9.80	$9.88	$8.79	12,209
2021-03-16	$9.89	$9.89	$9.80	$9.83	$8.75	46,134
2021-03-15	$9.78	$9.87	$9.78	$9.87	$8.78	29,558
2021-03-12	$9.69	$9.81	$9.69	$9.79	$8.71	31,054
2021-03-11	$9.78	$9.81	$9.75	$9.75	$8.67	33,998
2021-03-10	$9.72	$9.76	$9.70	$9.75	$8.68	40,836
2021-03-09	$9.63	$9.72	$9.63	$9.70	$8.63	41,020
2021-03-08	$9.60	$9.65	$9.57	$9.58	$8.52	32,482
2021-03-05	$9.60	$9.70	$9.50	$9.59	$8.53	55,770
2021-03-04	$9.62	$9.68	$9.54	$9.55	$8.50	59,138
2021-03-03	$9.66	$9.68	$9.62	$9.66	$8.59	22,722
2021-03-02	$9.71	$9.71	$9.62	$9.69	$8.62	18,684
2021-03-01	$9.60	$9.74	$9.60	$9.68	$8.61	55,981
2021-02-26	$9.64	$9.65	$9.52	$9.58	$8.52	32,235
2021-02-25	$9.65	$9.68	$9.60	$9.64	$8.58	43,938
2021-02-24	$9.60	$9.71	$9.60	$9.70	$8.63	51,513
2021-02-23	$9.62	$9.64	$9.57	$9.63	$8.57	30,582
2021-02-22	$9.60	$9.73	$9.53	$9.68	$8.61	23,911
2021-02-19	$9.76	$9.79	$9.70	$9.71	$8.64	37,169
2021-02-18	$9.77	$9.80	$9.73	$9.75	$8.67	14,890
2021-02-17	$9.80	$9.87	$9.80	$9.86	$8.72	23,139
2021-02-16	$9.84	$9.89	$9.80	$9.87	$8.73	40,743
2021-02-12	$9.78	$9.87	$9.78	$9.84	$8.70	14,497
2021-02-11	$9.75	$9.79	$9.75	$9.79	$8.66	53,859
2021-02-10	$9.71	$9.77	$9.69	$9.75	$8.62	45,505
2021-02-09	$9.70	$9.72	$9.68	$9.71	$8.59	22,190
2021-02-08	$9.70	$9.73	$9.67	$9.70	$8.58	27,456
2021-02-05	$9.68	$9.71	$9.66	$9.70	$8.58	25,873
2021-02-04	$9.62	$9.68	$9.60	$9.66	$8.54	18,173
2021-02-03	$9.60	$9.67	$9.57	$9.63	$8.52	32,715
2021-02-02	$9.56	$9.63	$9.56	$9.61	$8.50	31,539
2021-02-01	$9.48	$9.57	$9.45	$9.55	$8.45	37,633
2021-01-29	$9.57	$9.57	$9.40	$9.47	$8.38	36,138
2021-01-28	$9.55	$9.65	$9.45	$9.58	$8.47	52,730
2021-01-27	$9.61	$9.62	$9.51	$9.51	$8.41	29,351
2021-01-26	$9.69	$9.78	$9.57	$9.65	$8.54	97,915
2021-01-25	$9.78	$9.78	$9.61	$9.68	$8.56	31,108
2021-01-22	$9.76	$9.84	$9.76	$9.78	$8.65	24,564
2021-01-21	$9.80	$9.82	$9.79	$9.81	$8.68	31,701
2021-01-20	$9.81	$9.89	$9.75	$9.86	$8.67	16,654
2021-01-19	$9.95	$9.95	$9.75	$9.80	$8.62	34,060
2021-01-15	$9.75	$9.84	$9.75	$9.77	$8.59	22,653
2021-01-14	$9.73	$9.83	$9.73	$9.80	$8.62	47,701
2021-01-13	$9.68	$9.76	$9.68	$9.73	$8.56	20,527
2021-01-12	$9.63	$9.73	$9.58	$9.70	$8.53	31,042
2021-01-11	$9.60	$9.66	$9.54	$9.64	$8.48	24,835
2021-01-08	$9.69	$9.71	$9.61	$9.68	$8.51	42,089
2021-01-07	$9.68	$9.76	$9.68	$9.69	$8.52	29,762
2021-01-06	$9.54	$9.72	$9.50	$9.70	$8.53	41,735
2021-01-05	$9.62	$9.66	$9.48	$9.59	$8.43	37,812
2021-01-04	$9.77	$9.77	$9.61	$9.66	$8.50	55,742
2020-12-31	$9.70	$9.75	$9.60	$9.74	$8.57	25,561
2020-12-30	$9.63	$9.73	$9.63	$9.73	$8.56	73,475
2020-12-29	$9.70	$9.70	$9.64	$9.68	$8.51	30,242
2020-12-28	$9.66	$9.71	$9.61	$9.71	$8.54	36,645
2020-12-24	$9.61	$9.64	$9.58	$9.64	$8.48	7,917
2020-12-23	$9.55	$9.60	$9.55	$9.59	$8.43	19,205
2020-12-22	$9.52	$9.58	$9.50	$9.55	$8.40	9,167
2020-12-21	$9.48	$9.57	$9.48	$9.57	$8.42	24,765
2020-12-18	$9.67	$9.74	$9.59	$9.63	$8.47	24,196
2020-12-17	$9.68	$9.72	$9.65	$9.70	$8.53	24,482
2020-12-16	$9.74	$9.77	$9.70	$9.76	$8.54	23,343
2020-12-15	$9.74	$9.78	$9.65	$9.73	$8.51	39,445
2020-12-14	$9.73	$9.73	$9.70	$9.71	$8.49	22,742
2020-12-11	$9.65	$9.72	$9.64	$9.71	$8.49	9,958
2020-12-10	$9.66	$9.73	$9.65	$9.72	$8.50	31,408
2020-12-09	$9.69	$9.73	$9.62	$9.70	$8.48	19,612
2020-12-08	$9.66	$9.73	$9.66	$9.69	$8.48	79,338
2020-12-07	$9.73	$9.77	$9.72	$9.73	$8.51	19,284
2020-12-04	$9.79	$9.85	$9.55	$9.81	$8.58	75,268
2020-12-03	$9.60	$9.85	$9.58	$9.84	$8.61	49,388
2020-12-02	$9.63	$9.67	$9.60	$9.62	$8.41	12,750
2020-12-01	$9.65	$9.69	$9.61	$9.68	$8.47	21,142
2020-11-30	$9.60	$9.68	$9.57	$9.60	$8.40	39,323
2020-11-27	$9.65	$9.66	$9.62	$9.66	$8.45	12,892
2020-11-25	$9.59	$9.65	$9.57	$9.63	$8.42	18,007
2020-11-24	$9.58	$9.69	$9.53	$9.63	$8.42	41,351
2020-11-23	$9.49	$9.55	$9.48	$9.54	$8.34	18,354
2020-11-20	$9.57	$9.59	$9.50	$9.50	$8.31	20,172
2020-11-19	$9.67	$9.81	$9.57	$9.57	$8.37	56,190
2020-11-18	$9.73	$9.81	$9.65	$9.80	$8.52	23,668
2020-11-17	$9.66	$9.77	$9.65	$9.74	$8.47	43,875
2020-11-16	$9.65	$9.71	$9.52	$9.69	$8.43	24,804
2020-11-13	$9.30	$9.61	$9.27	$9.60	$8.35	104,626
2020-11-12	$9.32	$9.32	$9.21	$9.29	$8.08	13,068
2020-11-11	$9.29	$9.40	$9.28	$9.34	$8.12	48,183
2020-11-10	$9.12	$9.32	$9.11	$9.28	$8.07	25,705
2020-11-09	$9.12	$9.19	$9.08	$9.12	$7.93	83,882
2020-11-06	$8.98	$9.00	$8.94	$8.94	$7.78	9,131
2020-11-05	$8.99	$9.04	$8.97	$8.98	$7.81	36,993
2020-11-04	$8.80	$8.96	$8.80	$8.88	$7.72	13,992
2020-11-03	$8.70	$8.77	$8.70	$8.74	$7.60	6,685
2020-11-02	$8.64	$8.79	$8.59	$8.61	$7.49	25,196
2020-10-30	$8.69	$8.73	$8.55	$8.55	$7.44	42,802
2020-10-29	$8.69	$8.73	$8.63	$8.70	$7.57	21,015
2020-10-28	$8.81	$8.82	$8.70	$8.70	$7.57	36,426
2020-10-27	$8.93	$8.93	$8.90	$8.90	$7.74	33,259
2020-10-26	$9.00	$9.02	$8.95	$8.97	$7.80	21,859
2020-10-23	$9.06	$9.07	$9.05	$9.07	$7.89	16,533
2020-10-22	$9.01	$9.05	$9.00	$9.05	$7.87	21,674
2020-10-21	$9.08	$9.10	$9.03	$9.06	$7.83	16,122
2020-10-20	$9.10	$9.13	$9.08	$9.12	$7.89	13,258
2020-10-19	$9.12	$9.12	$9.07	$9.09	$7.86	15,312
2020-10-16	$9.10	$9.11	$9.08	$9.09	$7.86	10,332
2020-10-15	$9.05	$9.13	$9.03	$9.12	$7.89	21,644
2020-10-14	$9.13	$9.14	$9.07	$9.11	$7.88	22,549
2020-10-13	$9.16	$9.16	$9.07	$9.13	$7.89	59,525
2020-10-12	$9.08	$9.13	$9.08	$9.08	$7.85	11,996
2020-10-09	$9.08	$9.09	$9.03	$9.05	$7.83	7,276
2020-10-08	$9.06	$9.08	$9.05	$9.08	$7.85	10,149
2020-10-07	$9.08	$9.08	$8.99	$9.04	$7.82	16,673
2020-10-06	$9.02	$9.04	$8.94	$8.94	$7.73	17,380
2020-10-05	$8.85	$9.03	$8.85	$9.03	$7.81	47,649
2020-10-02	$8.80	$8.90	$8.71	$8.87	$7.67	18,307
2020-10-01	$8.88	$9.00	$8.82	$8.86	$7.66	87,524
2020-09-30	$8.80	$8.89	$8.80	$8.87	$7.67	22,935
2020-09-29	$8.81	$8.86	$8.77	$8.85	$7.65	25,076
2020-09-28	$8.74	$8.86	$8.73	$8.81	$7.62	126,456
2020-09-25	$8.72	$8.72	$8.60	$8.72	$7.54	34,343
2020-09-24	$8.65	$8.79	$8.48	$8.68	$7.51	88,382
2020-09-23	$8.86	$8.86	$8.70	$8.70	$7.52	14,085
2020-09-22	$8.80	$8.85	$8.79	$8.85	$7.65	38,475
2020-09-21	$8.91	$8.93	$8.76	$8.81	$7.62	46,227
2020-09-18	$9.00	$9.05	$9.00	$9.04	$7.82	8,164
2020-09-17	$8.97	$9.08	$8.91	$9.02	$7.80	28,833
2020-09-16	$9.12	$9.14	$9.08	$9.12	$7.84	27,574
2020-09-15	$9.06	$9.12	$9.01	$9.05	$7.78	22,711
2020-09-14	$9.09	$9.13	$8.94	$9.04	$7.77	28,376
2020-09-11	$9.02	$9.04	$8.98	$9.04	$7.77	38,563
2020-09-10	$9.00	$9.05	$8.97	$9.04	$7.77	46,136
2020-09-09	$8.77	$9.07	$8.74	$9.03	$7.76	48,206
2020-09-08	$8.94	$8.94	$8.69	$8.73	$7.50	78,091
2020-09-04	$9.03	$9.06	$8.96	$8.96	$7.70	22,517
2020-09-03	$9.06	$9.08	$9.01	$9.04	$7.77	60,736
2020-09-02	$9.07	$9.10	$9.05	$9.10	$7.82	32,993
2020-09-01	$9.13	$9.15	$8.98	$9.09	$7.81	32,159
2020-08-31	$9.10	$9.14	$9.04	$9.13	$7.85	30,177
2020-08-28	$9.04	$9.18	$8.99	$9.13	$7.85	36,620
2020-08-27	$8.98	$9.05	$8.92	$9.02	$7.75	65,477
2020-08-26	$8.95	$9.02	$8.92	$9.00	$7.74	46,192
2020-08-25	$8.95	$8.99	$8.92	$8.99	$7.73	80,037
2020-08-24	$8.96	$9.01	$8.89	$8.89	$7.64	34,905
2020-08-21	$9.00	$9.00	$8.86	$8.88	$7.63	43,662
2020-08-20	$9.07	$9.10	$9.06	$9.06	$7.79	46,254
2020-08-19	$9.15	$9.19	$9.13	$9.19	$7.86	20,425
2020-08-18	$9.27	$9.27	$9.12	$9.13	$7.80	106,240
2020-08-17	$9.22	$9.32	$9.19	$9.32	$7.97	31,298
2020-08-14	$9.14	$9.16	$9.05	$9.16	$7.83	32,558
2020-08-13	$9.01	$9.10	$8.99	$9.08	$7.76	24,429
2020-08-12	$9.00	$9.08	$8.97	$9.07	$7.75	43,414
2020-08-11	$8.95	$8.98	$8.93	$8.95	$7.65	90,372
2020-08-10	$8.87	$8.96	$8.86	$8.96	$7.66	17,502
2020-08-07	$8.84	$8.88	$8.84	$8.87	$7.58	14,520
2020-08-06	$8.76	$8.93	$8.76	$8.90	$7.61	249,656
2020-08-05	$8.74	$8.83	$8.74	$8.81	$7.53	238,798
2020-08-04	$8.78	$8.78	$8.71	$8.74	$7.47	73,388
2020-08-03	$8.68	$8.78	$8.64	$8.78	$7.51	72,673
2020-07-31	$8.63	$8.68	$8.59	$8.64	$7.39	86,075
2020-07-30	$8.63	$8.63	$8.52	$8.62	$7.37	41,303
2020-07-29	$8.59	$8.74	$8.59	$8.72	$7.45	146,715
2020-07-28	$8.53	$8.59	$8.53	$8.59	$7.34	90,841
2020-07-27	$8.47	$8.56	$8.45	$8.56	$7.32	74,095
2020-07-24	$8.49	$8.49	$8.40	$8.43	$7.21	52,306
2020-07-23	$8.60	$8.60	$8.44	$8.46	$7.23	132,077
2020-07-22	$8.51	$8.58	$8.49	$8.56	$7.32	156,112
2020-07-21	$8.41	$8.49	$8.40	$8.49	$7.26	240,889
2020-07-20	$8.30	$8.41	$8.28	$8.37	$7.15	325,805
2020-07-17	$8.30	$8.34	$8.26	$8.31	$7.10	26,672
2020-07-16	$8.27	$8.30	$8.23	$8.29	$7.09	185,294
2020-07-15	$8.33	$8.40	$8.33	$8.34	$7.09	129,609
2020-07-14	$8.15	$8.29	$8.15	$8.29	$7.04	68,233
2020-07-13	$8.22	$8.28	$8.17	$8.17	$6.94	84,244
2020-07-10	$8.03	$8.19	$8.03	$8.17	$6.94	42,829
2020-07-09	$8.11	$8.11	$7.99	$8.07	$6.86	47,823
2020-07-08	$8.18	$8.20	$8.04	$8.12	$6.90	74,397
2020-07-07	$8.16	$8.20	$8.13	$8.13	$6.91	31,207
2020-07-06	$8.24	$8.28	$8.15	$8.19	$6.96	122,378
2020-07-02	$8.24	$8.31	$8.15	$8.19	$6.96	84,331
2020-07-01	$8.10	$8.19	$8.09	$8.16	$6.93	96,113
2020-06-30	$8.02	$8.10	$8.00	$8.08	$6.87	44,466
2020-06-29	$8.02	$8.06	$7.95	$8.05	$6.84	34,409
2020-06-26	$8.00	$8.07	$7.96	$7.99	$6.79	41,964
2020-06-25	$8.02	$8.08	$8.01	$8.06	$6.85	32,790
2020-06-24	$8.23	$8.23	$8.01	$8.02	$6.81	37,674
2020-06-23	$8.31	$8.31	$8.21	$8.23	$6.99	88,941
2020-06-22	$8.13	$8.23	$8.13	$8.23	$6.99	34,973
2020-06-19	$8.20	$8.22	$8.09	$8.14	$6.92	86,066
2020-06-18	$8.15	$8.19	$8.10	$8.14	$6.92	72,403
2020-06-17	$8.25	$8.26	$8.15	$8.20	$6.93	137,220
2020-06-16	$8.17	$8.17	$7.94	$8.13	$6.87	191,674
2020-06-15	$8.04	$8.08	$7.85	$7.98	$6.74	153,840
2020-06-12	$8.16	$8.24	$8.04	$8.09	$6.83	37,574
2020-06-11	$8.38	$8.39	$8.03	$8.03	$6.78	81,747
2020-06-10	$8.48	$8.52	$8.38	$8.51	$7.19	60,875
2020-06-09	$8.44	$8.46	$8.35	$8.46	$7.15	47,654
2020-06-08	$8.35	$8.51	$8.35	$8.48	$7.16	70,629
2020-06-05	$8.32	$8.45	$8.32	$8.36	$7.06	129,595
2020-06-04	$8.20	$8.31	$8.20	$8.28	$6.99	43,847
2020-06-03	$8.09	$8.30	$8.09	$8.25	$6.97	167,568
2020-06-02	$8.20	$8.27	$8.17	$8.26	$6.98	61,789
2020-06-01	$8.09	$8.21	$8.08	$8.19	$6.92	58,611
2020-05-29	$8.17	$8.17	$8.06	$8.16	$6.89	35,805
2020-05-28	$8.11	$8.19	$8.07	$8.15	$6.88	65,847
2020-05-27	$7.95	$8.05	$7.92	$8.05	$6.80	78,469
2020-05-26	$7.97	$7.99	$7.91	$7.95	$6.72	64,201
2020-05-22	$7.86	$7.89	$7.84	$7.84	$6.62	34,451
2020-05-21	$7.95	$7.95	$7.86	$7.89	$6.66	55,746
2020-05-20	$7.94	$8.02	$7.91	$8.00	$6.70	72,883
2020-05-19	$7.82	$7.90	$7.82	$7.87	$6.59	28,653
2020-05-18	$7.66	$7.85	$7.66	$7.85	$6.57	50,787
2020-05-15	$7.61	$7.66	$7.57	$7.59	$6.35	58,169
2020-05-14	$7.65	$7.68	$7.55	$7.66	$6.41	71,976
2020-05-13	$7.81	$7.87	$7.67	$7.71	$6.45	83,705
2020-05-12	$7.86	$7.94	$7.80	$7.83	$6.55	46,915
2020-05-11	$7.76	$7.88	$7.76	$7.88	$6.60	38,492
2020-05-08	$7.78	$7.81	$7.74	$7.81	$6.54	53,626
2020-05-07	$7.77	$7.82	$7.68	$7.74	$6.48	77,780
2020-05-06	$7.77	$7.80	$7.71	$7.71	$6.45	29,016
2020-05-05	$7.76	$7.80	$7.72	$7.76	$6.50	33,376
2020-05-04	$7.71	$7.71	$7.65	$7.71	$6.45	67,127
2020-05-01	$7.82	$7.88	$7.74	$7.76	$6.50	54,162
2020-04-30	$7.96	$8.02	$7.92	$7.99	$6.69	29,036
2020-04-29	$7.93	$8.07	$7.92	$8.07	$6.76	45,923
2020-04-28	$7.90	$7.91	$7.88	$7.89	$6.60	74,429
2020-04-27	$7.74	$7.84	$7.74	$7.84	$6.56	89,648
2020-04-24	$7.82	$7.82	$7.69	$7.75	$6.49	57,455
2020-04-23	$7.78	$7.84	$7.73	$7.73	$6.47	40,175
2020-04-22	$7.80	$7.83	$7.73	$7.79	$6.52	35,350
2020-04-21	$7.78	$7.79	$7.67	$7.71	$6.45	46,285
2020-04-20	$7.93	$8.02	$7.86	$7.88	$6.60	53,741
2020-04-17	$8.01	$8.07	$7.98	$8.03	$6.72	26,816
2020-04-16	$7.99	$7.99	$7.86	$7.91	$6.62	69,049
2020-04-15	$7.90	$8.02	$7.84	$8.02	$6.65	116,862
2020-04-14	$8.05	$8.06	$7.91	$8.02	$6.65	79,092
2020-04-13	$7.85	$7.94	$7.80	$7.83	$6.49	107,102
2020-04-09	$7.87	$8.20	$7.87	$7.94	$6.58	83,816
2020-04-08	$7.57	$7.84	$7.52	$7.70	$6.38	49,835
2020-04-07	$7.49	$7.62	$7.44	$7.50	$6.22	80,022
2020-04-06	$7.10	$7.32	$7.10	$7.30	$6.05	53,563
2020-04-03	$7.16	$7.19	$6.91	$6.95	$5.76	58,221
2020-04-02	$7.10	$7.28	$7.05	$7.13	$5.91	52,811
2020-04-01	$7.14	$7.28	$7.09	$7.16	$5.94	56,128
2020-03-31	$7.42	$7.54	$7.32	$7.45	$6.18	37,161
2020-03-30	$7.43	$7.60	$7.37	$7.47	$6.19	42,642
2020-03-27	$7.25	$7.43	$7.21	$7.38	$6.12	87,611
2020-03-26	$7.00	$7.48	$6.99	$7.37	$6.11	67,499
2020-03-25	$6.59	$7.07	$6.53	$7.01	$5.81	96,745
2020-03-24	$6.12	$6.52	$6.12	$6.46	$5.36	144,418
2020-03-23	$6.25	$6.25	$5.88	$5.95	$4.93	118,938
2020-03-20	$6.08	$6.45	$6.01	$6.26	$5.19	139,809
2020-03-19	$5.56	$6.12	$5.43	$6.08	$5.04	129,509
2020-03-18	$6.57	$6.59	$5.53	$5.85	$4.78	148,664
2020-03-17	$6.62	$6.82	$6.42	$6.77	$5.54	210,861
2020-03-16	$6.87	$7.09	$6.21	$6.61	$5.41	344,737
2020-03-13	$7.81	$7.81	$7.38	$7.68	$6.28	134,962
2020-03-12	$8.03	$8.05	$7.23	$7.58	$6.20	197,520
2020-03-11	$8.72	$8.73	$8.31	$8.32	$6.80	84,260
2020-03-10	$8.83	$8.99	$8.75	$8.86	$7.25	40,742
2020-03-09	$8.16	$9.00	$8.16	$8.69	$7.11	143,834
2020-03-06	$9.56	$9.61	$9.45	$9.61	$7.86	53,007
2020-03-05	$9.70	$9.76	$9.65	$9.70	$7.93	23,852
2020-03-04	$9.70	$9.82	$9.69	$9.82	$8.03	222,454
2020-03-03	$9.69	$9.82	$9.57	$9.61	$7.86	107,747
2020-03-02	$9.25	$9.71	$9.25	$9.65	$7.89	156,655
2020-02-28	$9.69	$9.69	$9.25	$9.36	$7.65	196,362
2020-02-27	$9.91	$10.03	$9.59	$9.87	$8.07	239,631
2020-02-26	$9.96	$10.09	$9.96	$10.01	$8.19	56,701
2020-02-25	$10.20	$10.24	$9.92	$9.97	$8.15	78,352
2020-02-24	$10.36	$10.39	$10.16	$10.18	$8.33	146,499
2020-02-21	$10.59	$10.60	$10.48	$10.53	$8.61	89,604
2020-02-20	$10.64	$10.70	$10.56	$10.60	$8.67	64,573
2020-02-19	$10.72	$10.84	$10.72	$10.75	$8.72	100,340
2020-02-18	$10.76	$10.80	$10.69	$10.73	$8.70	63,312
2020-02-14	$10.71	$10.82	$10.68	$10.76	$8.72	120,097
2020-02-13	$10.71	$10.78	$10.69	$10.71	$8.68	75,972
2020-02-12	$10.75	$10.77	$10.71	$10.76	$8.72	39,576
2020-02-11	$10.68	$10.74	$10.67	$10.68	$8.66	38,300
2020-02-10	$10.66	$10.70	$10.63	$10.63	$8.62	32,850
2020-02-07	$10.62	$10.69	$10.62	$10.64	$8.63	36,402
2020-02-06	$10.69	$10.69	$10.61	$10.62	$8.61	36,803
2020-02-05	$10.64	$10.67	$10.58	$10.66	$8.64	74,397
2020-02-04	$10.54	$10.62	$10.49	$10.53	$8.54	29,825
2020-02-03	$10.41	$10.50	$10.41	$10.46	$8.48	43,884
2020-01-31	$10.53	$10.53	$10.38	$10.38	$8.42	44,783
2020-01-30	$10.48	$10.56	$10.44	$10.51	$8.52	88,998
2020-01-29	$10.56	$10.56	$10.48	$10.51	$8.52	71,310
2020-01-28	$10.43	$10.53	$10.43	$10.53	$8.54	24,765
2020-01-27	$10.50	$10.54	$10.38	$10.42	$8.45	75,869
2020-01-24	$10.61	$10.65	$10.56	$10.60	$8.59	55,782
2020-01-23	$10.60	$10.65	$10.55	$10.61	$8.60	74,236
2020-01-22	$10.79	$10.82	$10.68	$10.73	$8.62	76,497
2020-01-21	$10.76	$10.80	$10.71	$10.76	$8.65	129,977
2020-01-17	$10.69	$10.75	$10.65	$10.75	$8.64	65,520
2020-01-16	$10.67	$10.70	$10.64	$10.67	$8.58	35,870
2020-01-15	$10.63	$10.66	$10.55	$10.64	$8.55	39,958
2020-01-14	$10.62	$10.62	$10.50	$10.60	$8.52	206,375
2020-01-13	$10.56	$10.60	$10.51	$10.59	$8.51	55,766
2020-01-10	$10.51	$10.54	$10.48	$10.51	$8.45	79,798
2020-01-09	$10.49	$10.49	$10.35	$10.49	$8.43	56,861
2020-01-08	$10.40	$10.57	$10.40	$10.46	$8.41	79,696
2020-01-07	$10.26	$10.42	$10.24	$10.36	$8.33	46,414
2020-01-06	$10.25	$10.27	$10.17	$10.27	$8.25	51,488
2020-01-03	$10.28	$10.34	$10.21	$10.27	$8.25	58,993
2020-01-02	$10.51	$10.51	$10.32	$10.35	$8.32	115,958
2019-12-31	$10.44	$10.46	$10.37	$10.40	$8.36	45,813
2019-12-30	$10.43	$10.48	$10.36	$10.39	$8.35	48,793
2019-12-27	$10.48	$10.48	$10.36	$10.38	$8.34	47,354
2019-12-26	$10.40	$10.47	$10.36	$10.40	$8.36	38,445
2019-12-24	$10.30	$10.35	$10.28	$10.34	$8.31	30,984
2019-12-23	$10.36	$10.36	$10.22	$10.26	$8.25	38,438
2019-12-20	$10.35	$10.35	$10.20	$10.29	$8.27	67,652
2019-12-19	$10.30	$10.31	$10.28	$10.30	$8.28	22,421
2019-12-18	$10.25	$10.30	$10.24	$10.30	$8.28	41,781
2019-12-17	$10.39	$10.55	$10.15	$10.35	$8.25	56,897
2019-12-16	$10.26	$10.41	$10.23	$10.36	$8.25	61,971
2019-12-13	$10.16	$10.24	$10.16	$10.23	$8.15	29,374
2019-12-12	$10.14	$10.17	$10.12	$10.16	$8.09	34,218
2019-12-11	$10.13	$10.17	$10.09	$10.14	$8.08	35,179
2019-12-10	$10.04	$10.13	$10.04	$10.12	$8.06	36,704
2019-12-09	$10.03	$10.10	$10.00	$10.06	$8.01	43,303
2019-12-06	$10.06	$10.10	$10.00	$10.04	$8.00	40,656
2019-12-05	$10.13	$10.15	$9.96	$10.06	$8.01	88,841
2019-12-04	$10.09	$10.16	$10.07	$10.10	$8.05	39,548
2019-12-03	$10.04	$10.06	$10.00	$10.06	$8.01	40,114
2019-12-02	$10.12	$10.14	$10.00	$10.12	$8.06	36,712
2019-11-29	$10.08	$10.12	$10.05	$10.12	$8.06	16,645
2019-11-27	$10.13	$10.16	$10.04	$10.06	$8.01	24,072
2019-11-26	$10.09	$10.18	$10.02	$10.16	$8.09	63,337
2019-11-25	$10.02	$10.15	$9.92	$10.15	$8.09	62,604
2019-11-22	$10.00	$10.05	$9.98	$9.99	$7.96	34,550
2019-11-21	$10.04	$10.09	$9.96	$9.96	$7.94	29,579
2019-11-20	$10.17	$10.19	$10.12	$10.15	$8.01	32,714
2019-11-19	$10.19	$10.19	$10.08	$10.19	$8.04	82,589
2019-11-18	$10.15	$10.18	$10.12	$10.18	$8.04	75,910
2019-11-15	$10.07	$10.14	$10.07	$10.12	$7.99	47,085
2019-11-14	$10.13	$10.13	$9.98	$10.06	$7.94	68,166
2019-11-13	$10.15	$10.16	$10.08	$10.15	$8.01	32,677
2019-11-12	$10.06	$10.21	$10.04	$10.18	$8.04	58,626
2019-11-11	$9.98	$10.07	$9.96	$10.07	$7.95	52,577
2019-11-08	$9.96	$10.04	$9.95	$9.99	$7.89	44,519
2019-11-07	$9.98	$10.06	$9.94	$9.98	$7.88	44,023
2019-11-06	$9.98	$10.06	$9.89	$9.98	$7.88	92,719
2019-11-05	$9.97	$9.98	$9.95	$9.98	$7.88	30,606
2019-11-04	$10.01	$10.05	$9.95	$10.00	$7.89	40,628
2019-11-01	$9.82	$9.96	$9.82	$9.93	$7.84	94,814
2019-10-31	$9.78	$9.83	$9.76	$9.78	$7.72	140,797
2019-10-30	$9.76	$9.82	$9.74	$9.78	$7.72	63,058
2019-10-29	$9.66	$9.78	$9.65	$9.73	$7.68	122,776
2019-10-28	$9.66	$9.68	$9.64	$9.68	$7.64	58,212
2019-10-25	$9.64	$9.70	$9.62	$9.64	$7.61	106,221
2019-10-24	$9.67	$9.71	$9.60	$9.65	$7.62	228,397
2019-10-23	$9.68	$9.73	$9.62	$9.66	$7.63	198,376
2019-10-22	$9.71	$9.77	$9.65	$9.68	$7.64	147,068
2019-10-21	$9.72	$9.78	$9.72	$9.74	$7.69	79,137
2019-10-18	$9.68	$9.75	$9.68	$9.74	$7.69	58,953
2019-10-17	$9.78	$9.78	$9.62	$9.71	$7.67	125,990
2019-10-16	$9.86	$9.88	$9.80	$9.82	$7.68	65,864
2019-10-15	$9.83	$9.88	$9.83	$9.85	$7.70	28,674
2019-10-14	$9.82	$9.86	$9.77	$9.79	$7.66	55,623
2019-10-11	$9.79	$9.84	$9.77	$9.81	$7.67	36,250
2019-10-10	$9.75	$9.80	$9.72	$9.73	$7.61	28,051
2019-10-09	$9.75	$9.77	$9.72	$9.74	$7.62	35,305
2019-10-08	$9.79	$9.79	$9.70	$9.71	$7.59	74,585
2019-10-07	$9.80	$9.82	$9.71	$9.81	$7.67	46,562
2019-10-04	$9.74	$9.86	$9.67	$9.83	$7.69	61,701
2019-10-03	$9.65	$9.72	$9.56	$9.72	$7.60	90,964
2019-10-02	$9.77	$9.80	$9.58	$9.66	$7.56	87,979
2019-10-01	$9.83	$9.85	$9.75	$9.81	$7.67	108,602
2019-09-30	$9.81	$9.86	$9.80	$9.86	$7.71	47,802
2019-09-27	$9.82	$9.82	$9.75	$9.79	$7.66	32,270
2019-09-26	$9.82	$9.84	$9.73	$9.79	$7.66	26,949
2019-09-25	$9.79	$9.84	$9.76	$9.84	$7.70	92,203
2019-09-24	$9.77	$9.82	$9.77	$9.80	$7.66	52,733
2019-09-23	$9.82	$9.82	$9.75	$9.78	$7.65	34,336
2019-09-20	$9.84	$9.86	$9.81	$9.84	$7.70	40,708
2019-09-19	$9.90	$9.90	$9.80	$9.84	$7.70	30,813
2019-09-18	$9.93	$9.95	$9.88	$9.95	$7.71	54,007
2019-09-17	$9.85	$9.97	$9.81	$9.93	$7.69	97,020
2019-09-16	$9.82	$9.89	$9.82	$9.85	$7.63	47,935
2019-09-13	$9.90	$9.90	$9.85	$9.89	$7.66	56,547
2019-09-12	$9.84	$9.89	$9.79	$9.88	$7.66	84,386
2019-09-11	$9.78	$9.86	$9.77	$9.80	$7.59	50,246
2019-09-10	$9.75	$9.79	$9.72	$9.77	$7.57	28,541
2019-09-09	$9.76	$9.78	$9.74	$9.75	$7.56	17,689
2019-09-06	$9.69	$9.77	$9.69	$9.76	$7.56	13,723
2019-09-05	$9.68	$9.75	$9.68	$9.73	$7.54	50,609
2019-09-04	$9.63	$9.70	$9.61	$9.68	$7.50	36,842
2019-09-03	$9.55	$9.64	$9.55	$9.63	$7.46	41,468
2019-08-30	$9.60	$9.64	$9.59	$9.60	$7.44	28,683
2019-08-29	$9.56	$9.62	$9.56	$9.57	$7.42	32,390
2019-08-28	$9.46	$9.55	$9.41	$9.51	$7.37	60,951
2019-08-27	$9.54	$9.60	$9.50	$9.50	$7.36	15,379
2019-08-26	$9.60	$9.64	$9.52	$9.54	$7.39	34,169
2019-08-23	$9.68	$9.72	$9.52	$9.59	$7.43	89,817
2019-08-22	$9.69	$9.70	$9.65	$9.68	$7.50	43,087
2019-08-21	$9.75	$9.79	$9.73	$9.77	$7.50	47,947
2019-08-20	$9.64	$9.72	$9.64	$9.71	$7.45	37,233
2019-08-19	$9.70	$9.71	$9.48	$9.67	$7.42	52,425
2019-08-16	$9.58	$9.65	$9.55	$9.64	$7.40	27,745
2019-08-15	$9.54	$9.55	$9.48	$9.54	$7.32	31,070
2019-08-14	$9.62	$9.63	$9.50	$9.55	$7.33	58,279
2019-08-13	$9.60	$9.73	$9.60	$9.69	$7.44	75,272
2019-08-12	$9.63	$9.64	$9.60	$9.62	$7.38	38,895
2019-08-09	$9.69	$9.73	$9.65	$9.71	$7.45	46,012
2019-08-08	$9.61	$9.74	$9.58	$9.70	$7.45	35,619
2019-08-07	$9.59	$9.64	$9.52	$9.64	$7.40	47,029
2019-08-06	$9.60	$9.65	$9.57	$9.62	$7.38	72,392
2019-08-05	$9.72	$9.72	$9.47	$9.60	$7.37	172,040
2019-08-02	$9.79	$9.82	$9.75	$9.78	$7.51	55,348
2019-08-01	$9.88	$9.88	$9.82	$9.82	$7.54	34,774
2019-07-31	$9.92	$9.92	$9.82	$9.88	$7.58	48,482
2019-07-30	$9.84	$9.91	$9.81	$9.91	$7.61	71,562
2019-07-29	$9.89	$9.90	$9.83	$9.87	$7.58	36,389
2019-07-26	$9.88	$9.89	$9.83	$9.88	$7.58	48,608
2019-07-25	$9.88	$9.88	$9.81	$9.87	$7.58	52,353
2019-07-24	$9.82	$9.86	$9.82	$9.85	$7.56	57,428
2019-07-23	$9.84	$9.87	$9.81	$9.84	$7.55	39,079
2019-07-22	$9.83	$9.86	$9.80	$9.81	$7.53	54,212
2019-07-19	$9.87	$9.88	$9.83	$9.83	$7.55	37,771
2019-07-18	$9.86	$9.86	$9.82	$9.86	$7.57	42,319
2019-07-17	$9.95	$9.97	$9.94	$9.94	$7.56	90,335
2019-07-16	$9.98	$9.98	$9.93	$9.96	$7.58	64,687
2019-07-15	$10.00	$10.00	$9.94	$9.96	$7.58	58,692
2019-07-12	$9.95	$9.98	$9.92	$9.97	$7.58	37,162
2019-07-11	$10.01	$10.02	$9.95	$9.97	$7.58	39,053
2019-07-10	$9.97	$10.00	$9.95	$9.99	$7.60	36,845
2019-07-09	$9.92	$9.96	$9.91	$9.95	$7.57	69,703
2019-07-08	$9.91	$9.96	$9.91	$9.92	$7.54	84,753
2019-07-05	$9.99	$10.01	$9.95	$9.96	$7.58	55,307
2019-07-03	$10.05	$10.08	$9.99	$10.08	$7.67	26,491
2019-07-02	$9.99	$10.02	$9.92	$10.02	$7.62	40,513
2019-07-01	$9.97	$9.99	$9.92	$9.99	$7.60	51,062
2019-06-28	$9.94	$9.94	$9.83	$9.90	$7.53	124,178
2019-06-27	$9.97	$10.04	$9.92	$9.95	$7.57	75,721
2019-06-26	$9.92	$10.03	$9.91	$9.98	$7.59	52,294
2019-06-25	$9.92	$9.99	$9.91	$9.91	$7.54	47,920
2019-06-24	$9.94	$10.02	$9.94	$9.97	$7.58	36,735
2019-06-21	$9.96	$10.00	$9.93	$9.98	$7.59	45,340
2019-06-20	$9.92	$9.98	$9.91	$9.97	$7.58	40,084
2019-06-19	$10.01	$10.02	$9.90	$10.00	$7.54	67,301
2019-06-18	$9.92	$10.00	$9.84	$9.98	$7.52	103,573
2019-06-17	$9.94	$9.95	$9.88	$9.90	$7.46	107,618
2019-06-14	$9.97	$10.01	$9.93	$9.97	$7.51	66,779
2019-06-13	$9.95	$10.01	$9.91	$9.97	$7.51	45,687
2019-06-12	$9.99	$10.00	$9.91	$9.95	$7.50	88,034
2019-06-11	$10.04	$10.12	$9.97	$9.97	$7.51	52,406
2019-06-10	$9.99	$10.04	$9.93	$10.02	$7.55	187,735
2019-06-07	$9.73	$9.92	$9.73	$9.90	$7.46	58,236
2019-06-06	$9.62	$9.73	$9.57	$9.73	$7.33	74,247
2019-06-05	$9.60	$9.65	$9.58	$9.58	$7.22	32,860
2019-06-04	$9.58	$9.59	$9.51	$9.57	$7.21	57,445
2019-06-03	$9.59	$9.61	$9.41	$9.49	$7.15	69,758
2019-05-31	$9.61	$9.64	$9.51	$9.54	$7.19	29,685
2019-05-30	$9.62	$9.66	$9.60	$9.60	$7.23	29,729
2019-05-29	$9.71	$9.71	$9.62	$9.63	$7.26	22,207
2019-05-28	$9.66	$9.73	$9.63	$9.66	$7.28	61,248
2019-05-24	$9.74	$9.75	$9.65	$9.66	$7.28	40,017
2019-05-23	$9.68	$9.68	$9.60	$9.65	$7.27	32,905
2019-05-22	$9.78	$9.86	$9.77	$9.79	$7.31	45,371
2019-05-21	$9.75	$9.87	$9.70	$9.79	$7.31	67,648
2019-05-20	$9.75	$9.77	$9.67	$9.69	$7.23	59,711
2019-05-17	$9.66	$9.76	$9.66	$9.72	$7.26	24,991
2019-05-16	$9.69	$9.77	$9.67	$9.71	$7.25	32,814
2019-05-15	$9.66	$9.71	$9.62	$9.69	$7.23	36,918
2019-05-14	$9.62	$9.69	$9.62	$9.66	$7.21	33,246
2019-05-13	$9.69	$9.69	$9.61	$9.62	$7.18	78,561
2019-05-10	$9.77	$9.77	$9.65	$9.71	$7.25	40,967
2019-05-09	$9.75	$9.75	$9.67	$9.74	$7.27	36,149
2019-05-08	$9.76	$9.78	$9.67	$9.78	$7.30	41,361
2019-05-07	$9.90	$9.90	$9.70	$9.73	$7.26	71,881
2019-05-06	$9.78	$9.90	$9.78	$9.90	$7.39	44,298
2019-05-03	$9.94	$9.94	$9.85	$9.90	$7.39	32,908
2019-05-02	$9.87	$9.88	$9.84	$9.85	$7.35	43,233
2019-05-01	$9.98	$9.98	$9.84	$9.91	$7.40	30,846
2019-04-30	$9.88	$9.90	$9.86	$9.89	$7.38	28,620
2019-04-29	$9.88	$9.89	$9.80	$9.88	$7.38	44,309
2019-04-26	$9.88	$9.89	$9.80	$9.86	$7.36	56,315
2019-04-25	$9.91	$9.91	$9.84	$9.88	$7.38	42,241
2019-04-24	$9.97	$9.97	$9.86	$9.88	$7.38	71,534
2019-04-23	$9.79	$9.94	$9.79	$9.94	$7.42	44,211
2019-04-22	$9.89	$9.89	$9.80	$9.82	$7.33	35,788
2019-04-18	$9.84	$9.85	$9.79	$9.83	$7.34	38,701
2019-04-17	$9.87	$9.88	$9.82	$9.84	$7.35	48,880
2019-04-16	$9.94	$9.98	$9.92	$9.94	$7.35	73,379
2019-04-15	$9.94	$9.95	$9.90	$9.93	$7.35	60,325
2019-04-12	$9.93	$9.97	$9.93	$9.94	$7.35	58,290
2019-04-11	$9.92	$9.93	$9.89	$9.93	$7.35	53,464
2019-04-10	$9.86	$9.89	$9.83	$9.89	$7.32	51,004
2019-04-09	$9.89	$9.89	$9.81	$9.84	$7.28	90,104
2019-04-08	$9.88	$9.88	$9.82	$9.85	$7.29	48,206
2019-04-05	$9.85	$9.86	$9.80	$9.82	$7.26	67,743
2019-04-04	$9.79	$9.83	$9.73	$9.80	$7.25	75,113
2019-04-03	$9.77	$9.80	$9.77	$9.80	$7.25	36,910
2019-04-02	$9.82	$9.82	$9.72	$9.76	$7.22	39,497
2019-04-01	$9.76	$9.78	$9.72	$9.78	$7.23	38,863
2019-03-29	$9.67	$9.67	$9.61	$9.67	$7.15	47,927
2019-03-28	$9.60	$9.64	$9.59	$9.60	$7.10	46,279
2019-03-27	$9.66	$9.66	$9.55	$9.60	$7.10	93,976
2019-03-26	$9.61	$9.64	$9.59	$9.61	$7.11	33,521
2019-03-25	$9.72	$9.72	$9.57	$9.57	$7.08	37,155
2019-03-22	$9.72	$9.74	$9.64	$9.73	$7.20	58,103
2019-03-21	$9.74	$9.74	$9.70	$9.74	$7.20	17,244
2019-03-20	$9.83	$9.83	$9.76	$9.82	$7.20	66,741
2019-03-19	$9.84	$9.84	$9.78	$9.82	$7.20	37,862
2019-03-18	$9.75	$9.78	$9.74	$9.77	$7.16	68,865
2019-03-15	$9.70	$9.74	$9.68	$9.74	$7.14	51,971
2019-03-14	$9.70	$9.71	$9.65	$9.66	$7.08	110,747
2019-03-13	$9.67	$9.68	$9.64	$9.68	$7.10	55,162
2019-03-12	$9.69	$9.72	$9.61	$9.64	$7.07	57,415
2019-03-11	$9.61	$9.64	$9.52	$9.64	$7.07	77,300
2019-03-08	$9.52	$9.55	$9.48	$9.51	$6.97	27,260
2019-03-07	$9.65	$9.65	$9.55	$9.56	$7.01	47,769
2019-03-06	$9.69	$9.71	$9.62	$9.63	$7.06	48,740
2019-03-05	$9.73	$9.73	$9.68	$9.70	$7.11	35,369
2019-03-04	$9.81	$9.81	$9.67	$9.70	$7.11	65,816
2019-03-01	$9.75	$9.79	$9.73	$9.76	$7.15	65,584
2019-02-28	$9.67	$9.72	$9.67	$9.71	$7.12	29,442
2019-02-27	$9.64	$9.72	$9.64	$9.70	$7.11	35,848
2019-02-26	$9.71	$9.74	$9.69	$9.69	$7.10	49,714
2019-02-25	$9.75	$9.75	$9.66	$9.71	$7.12	48,645
2019-02-22	$9.65	$9.69	$9.62	$9.67	$7.09	80,837
2019-02-21	$9.60	$9.63	$9.57	$9.58	$7.02	71,665
2019-02-20	$9.58	$9.66	$9.58	$9.60	$7.04	52,596
2019-02-19	$9.59	$9.62	$9.57	$9.58	$7.02	86,561
2019-02-15	$9.60	$9.63	$9.58	$9.60	$7.04	46,597
2019-02-14	$9.58	$9.59	$9.53	$9.57	$7.02	58,475
2019-02-13	$9.58	$9.63	$9.58	$9.62	$6.99	102,227
2019-02-12	$9.58	$9.58	$9.54	$9.57	$6.95	34,507
2019-02-11	$9.52	$9.52	$9.44	$9.48	$6.89	33,475
2019-02-08	$9.49	$9.50	$9.43	$9.48	$6.89	62,314
2019-02-07	$9.53	$9.54	$9.49	$9.51	$6.91	81,288
2019-02-06	$9.57	$9.58	$9.56	$9.57	$6.95	123,975
2019-02-05	$9.56	$9.65	$9.56	$9.57	$6.95	101,643
2019-02-04	$9.54	$9.56	$9.53	$9.56	$6.94	77,027
2019-02-01	$9.52	$9.55	$9.50	$9.54	$6.93	53,494
2019-01-31	$9.45	$9.54	$9.44	$9.52	$6.91	52,757
2019-01-30	$9.34	$9.46	$9.33	$9.44	$6.86	52,936
2019-01-29	$9.26	$9.33	$9.26	$9.32	$6.77	49,760
2019-01-28	$9.27	$9.27	$9.24	$9.27	$6.73	56,294
2019-01-25	$9.27	$9.31	$9.27	$9.30	$6.75	102,138
2019-01-24	$9.24	$9.26	$9.22	$9.24	$6.71	66,258
2019-01-23	$9.27	$9.29	$9.23	$9.24	$6.71	62,904
2019-01-22	$9.36	$9.36	$9.23	$9.24	$6.71	61,852
2019-01-18	$9.29	$9.36	$9.26	$9.35	$6.79	84,708
2019-01-17	$9.12	$9.25	$9.12	$9.25	$6.72	51,419
2019-01-16	$9.09	$9.18	$9.09	$9.18	$6.67	46,767
2019-01-15	$9.08	$9.11	$9.05	$9.11	$6.62	75,877
2019-01-14	$9.03	$9.04	$9.01	$9.04	$6.57	43,636
2019-01-11	$9.12	$9.17	$9.09	$9.17	$6.59	66,478
2019-01-10	$9.05	$9.15	$9.03	$9.14	$6.57	111,891
2019-01-09	$9.02	$9.10	$9.02	$9.08	$6.53	158,002
2019-01-08	$8.99	$9.07	$8.97	$9.01	$6.48	128,264
2019-01-07	$8.78	$8.95	$8.78	$8.92	$6.41	77,515
2019-01-04	$8.79	$8.79	$8.72	$8.75	$6.29	65,672
2019-01-03	$8.78	$8.81	$8.61	$8.63	$6.21	92,722
2019-01-02	$8.65	$8.81	$8.65	$8.81	$6.34	83,573
2018-12-31	$8.43	$8.71	$8.42	$8.70	$6.26	158,558
2018-12-28	$8.34	$8.42	$8.34	$8.38	$6.03	128,361
2018-12-27	$8.22	$8.34	$8.17	$8.32	$5.98	116,842
2018-12-26	$8.10	$8.28	$8.10	$8.27	$5.95	239,928
2018-12-24	$8.15	$8.28	$8.08	$8.09	$5.82	39,016
2018-12-21	$8.25	$8.27	$8.08	$8.17	$5.88	82,242
2018-12-20	$8.64	$8.65	$8.20	$8.23	$5.92	136,448
2018-12-19	$8.71	$8.76	$8.64	$8.64	$6.21	68,574
2018-12-18	$8.71	$8.74	$8.70	$8.70	$6.26	55,908
2018-12-17	$8.92	$8.94	$8.68	$8.70	$6.26	99,519
2018-12-14	$9.05	$9.08	$8.90	$8.92	$6.41	88,510
2018-12-13	$9.11	$9.16	$9.08	$9.11	$6.55	57,281
2018-12-12	$9.17	$9.21	$9.17	$9.20	$6.55	58,301
2018-12-11	$9.16	$9.18	$9.07	$9.11	$6.48	67,515
2018-12-10	$9.17	$9.22	$9.07	$9.11	$6.48	38,419
2018-12-07	$9.28	$9.32	$9.16	$9.17	$6.53	71,194
2018-12-06	$9.32	$9.34	$9.22	$9.28	$6.60	118,878
2018-12-04	$9.64	$9.65	$9.42	$9.43	$6.71	78,040
2018-12-03	$9.66	$9.72	$9.63	$9.63	$6.85	78,565
2018-11-30	$9.58	$9.62	$9.56	$9.60	$6.83	57,374
2018-11-29	$9.53	$9.60	$9.51	$9.60	$6.83	91,889
2018-11-28	$9.45	$9.58	$9.45	$9.53	$6.78	124,908
2018-11-27	$9.44	$9.47	$9.41	$9.45	$6.73	83,159
2018-11-26	$9.43	$9.47	$9.43	$9.47	$6.74	58,120
2018-11-23	$9.39	$9.42	$9.34	$9.38	$6.68	7,653
2018-11-21	$9.38	$9.45	$9.37	$9.41	$6.70	61,802
2018-11-20	$9.47	$9.47	$9.38	$9.38	$6.68	43,922
2018-11-19	$9.56	$9.66	$9.52	$9.53	$6.78	90,699
2018-11-16	$9.63	$9.66	$9.56	$9.63	$6.85	62,841
2018-11-15	$9.58	$9.70	$9.57	$9.66	$6.88	162,024
2018-11-14	$9.81	$9.84	$9.71	$9.72	$6.85	68,884
2018-11-13	$9.83	$9.84	$9.75	$9.77	$6.88	41,205
2018-11-12	$9.86	$9.93	$9.75	$9.75	$6.87	51,950
2018-11-09	$9.94	$9.98	$9.89	$9.93	$7.00	73,703
2018-11-08	$10.04	$10.05	$9.97	$9.99	$7.04	84,275
2018-11-07	$10.06	$10.07	$10.03	$10.07	$7.10	108,288
2018-11-06	$9.88	$9.98	$9.88	$9.96	$7.02	25,025
2018-11-05	$9.84	$9.92	$9.84	$9.89	$6.97	84,281
2018-11-02	$9.82	$9.93	$9.82	$9.84	$6.93	43,027
2018-11-01	$9.87	$9.90	$9.83	$9.84	$6.93	53,975
2018-10-31	$9.80	$9.86	$9.75	$9.79	$6.90	28,284
2018-10-30	$9.69	$9.72	$9.62	$9.72	$6.85	42,022
2018-10-29	$10.10	$10.10	$9.61	$9.64	$6.79	381,066
2018-10-26	$10.20	$10.20	$9.94	$10.05	$7.08	60,429
2018-10-25	$10.11	$10.16	$10.01	$10.16	$7.16	69,361
2018-10-24	$10.29	$10.29	$9.98	$10.04	$7.07	98,679
2018-10-23	$10.31	$10.32	$10.25	$10.28	$7.24	58,211
2018-10-22	$10.53	$10.53	$10.39	$10.39	$7.32	42,770
2018-10-19	$10.43	$10.60	$10.43	$10.52	$7.41	114,028
2018-10-18	$10.60	$10.61	$10.32	$10.43	$7.35	142,051
2018-10-17	$10.71	$10.71	$10.62	$10.62	$7.48	85,033
2018-10-16	$10.60	$10.76	$10.60	$10.76	$7.58	102,227
2018-10-15	$10.50	$10.55	$10.50	$10.53	$7.42	64,393
2018-10-12	$10.53	$10.61	$10.48	$10.50	$7.40	98,008
2018-10-11	$10.60	$10.66	$10.47	$10.47	$7.38	105,560
2018-10-10	$10.93	$10.95	$10.69	$10.70	$7.47	103,455
2018-10-09	$10.96	$10.96	$10.91	$10.93	$7.63	34,098
2018-10-08	$10.93	$10.99	$10.87	$10.96	$7.65	54,906
2018-10-05	$11.11	$11.11	$10.97	$11.00	$7.68	31,299
2018-10-04	$11.15	$11.16	$11.02	$11.04	$7.71	31,221
2018-10-03	$11.20	$11.21	$11.16	$11.16	$7.79	63,147
2018-10-02	$11.21	$11.22	$11.13	$11.13	$7.77	54,543
2018-10-01	$11.25	$11.26	$11.23	$11.23	$7.84	47,748
2018-09-28	$11.25	$11.26	$11.20	$11.20	$7.82	41,033
2018-09-27	$11.33	$11.33	$11.23	$11.23	$7.84	38,781
2018-09-26	$11.26	$11.34	$11.26	$11.29	$7.88	31,826
2018-09-25	$11.35	$11.35	$11.25	$11.27	$7.87	45,928
2018-09-24	$11.25	$11.33	$11.25	$11.32	$7.90	54,430
2018-09-21	$11.27	$11.32	$11.27	$11.32	$7.90	35,988
2018-09-20	$11.26	$11.29	$11.21	$11.26	$7.86	53,858
2018-09-19	$11.18	$11.18	$11.12	$11.17	$7.80	38,505
2018-09-18	$11.10	$11.13	$11.09	$11.09	$7.74	47,473
2018-09-17	$11.11	$11.14	$11.05	$11.05	$7.71	35,076
2018-09-14	$11.11	$11.12	$11.03	$11.06	$7.72	34,426
2018-09-13	$11.16	$11.16	$11.06	$11.11	$7.75	55,550
2018-09-12	$11.12	$11.18	$11.08	$11.17	$7.73	54,782
2018-09-11	$11.05	$11.11	$11.00	$11.11	$7.69	36,572
2018-09-10	$11.06	$11.08	$11.01	$11.05	$7.64	46,916
2018-09-07	$11.02	$11.02	$10.99	$10.99	$7.60	55,004
2018-09-06	$11.08	$11.11	$11.02	$11.04	$7.64	36,766
2018-09-05	$11.14	$11.14	$11.06	$11.06	$7.65	75,623
2018-09-04	$11.26	$11.26	$11.15	$11.15	$7.71	71,259
2018-08-31	$11.36	$11.36	$11.25	$11.29	$7.81	36,137
2018-08-30	$11.32	$11.33	$11.27	$11.29	$7.81	62,180
2018-08-29	$11.32	$11.35	$11.29	$11.30	$7.82	59,072
2018-08-28	$11.30	$11.30	$11.25	$11.30	$7.82	28,879
2018-08-27	$11.25	$11.30	$11.24	$11.24	$7.78	41,633
2018-08-24	$11.23	$11.23	$11.16	$11.19	$7.74	42,220
2018-08-23	$11.22	$11.23	$11.15	$11.15	$7.71	69,757
2018-08-22	$11.24	$11.28	$11.21	$11.23	$7.77	79,253
2018-08-21	$11.23	$11.28	$11.23	$11.24	$7.78	46,909
2018-08-20	$11.29	$11.29	$11.21	$11.21	$7.75	45,253
2018-08-17	$11.20	$11.28	$11.20	$11.21	$7.75	70,077
2018-08-16	$11.19	$11.25	$11.19	$11.20	$7.75	47,192
2018-08-15	$11.41	$11.42	$11.23	$11.25	$7.71	59,184
2018-08-14	$11.40	$11.43	$11.36	$11.38	$7.80	39,228
2018-08-13	$11.51	$11.51	$11.34	$11.36	$7.79	45,963
2018-08-10	$11.50	$11.50	$11.44	$11.45	$7.85	33,503
2018-08-09	$11.47	$11.51	$11.47	$11.51	$7.89	48,907
2018-08-08	$11.46	$11.47	$11.40	$11.47	$7.86	40,227
2018-08-07	$11.46	$11.48	$11.42	$11.45	$7.85	30,934
2018-08-06	$11.31	$11.42	$11.30	$11.42	$7.83	48,001
2018-08-03	$11.38	$11.42	$11.30	$11.33	$7.77	31,991
2018-08-02	$11.38	$11.44	$11.31	$11.35	$7.78	31,768
2018-08-01	$11.47	$11.47	$11.40	$11.44	$7.84	52,403
2018-07-31	$11.42	$11.46	$11.38	$11.46	$7.86	53,714
2018-07-30	$11.46	$11.49	$11.37	$11.40	$7.82	36,979
2018-07-27	$11.49	$11.50	$11.40	$11.44	$7.84	46,126
2018-07-26	$11.37	$11.41	$11.31	$11.40	$7.82	41,988
2018-07-25	$11.36	$11.45	$11.30	$11.40	$7.82	53,772
2018-07-24	$11.34	$11.35	$11.30	$11.34	$7.77	48,680
2018-07-23	$11.31	$11.35	$11.26	$11.27	$7.73	35,214
2018-07-20	$11.29	$11.35	$11.28	$11.35	$7.78	15,837
2018-07-19	$11.23	$11.29	$11.23	$11.27	$7.73	17,925
2018-07-18	$11.23	$11.26	$11.22	$11.22	$7.69	17,972
2018-07-17	$11.21	$11.29	$11.20	$11.27	$7.73	146,132
2018-07-16	$11.20	$11.25	$11.14	$11.25	$7.71	274,184
2018-07-13	$11.22	$11.27	$11.19	$11.19	$7.67	68,874
2018-07-12	$11.17	$11.26	$11.16	$11.20	$7.68	63,359
2018-07-11	$11.38	$11.38	$11.25	$11.27	$7.66	71,392
2018-07-10	$11.33	$11.35	$11.32	$11.34	$7.70	48,294
2018-07-09	$11.25	$11.34	$11.25	$11.30	$7.68	61,170
2018-07-06	$11.19	$11.29	$11.18	$11.21	$7.62	69,265
2018-07-05	$11.19	$11.23	$11.15	$11.18	$7.59	75,941
2018-07-03	$11.30	$11.30	$11.18	$11.21	$7.62	38,880
2018-07-02	$11.25	$11.36	$11.22	$11.35	$7.71	148,056
2018-06-29	$11.38	$11.41	$11.30	$11.33	$7.70	27,436
2018-06-28	$11.26	$11.34	$11.21	$11.34	$7.70	49,096
2018-06-27	$11.36	$11.42	$11.26	$11.26	$7.65	46,903
2018-06-26	$11.33	$11.40	$11.33	$11.39	$7.74	32,419
2018-06-25	$11.39	$11.39	$11.27	$11.32	$7.69	51,162
2018-06-22	$11.40	$11.42	$11.33	$11.40	$7.74	84,559
2018-06-21	$11.51	$11.51	$11.39	$11.40	$7.74	41,451
2018-06-20	$11.60	$11.61	$11.47	$11.48	$7.80	66,036
2018-06-19	$11.67	$11.67	$11.51	$11.60	$7.88	37,951
2018-06-18	$11.68	$11.68	$11.61	$11.67	$7.93	28,106
2018-06-15	$11.71	$11.72	$11.64	$11.68	$7.93	39,206
2018-06-14	$11.74	$11.80	$11.71	$11.72	$7.96	42,982
2018-06-13	$11.75	$11.86	$11.75	$11.85	$7.98	41,612
2018-06-12	$11.76	$11.80	$11.75	$11.76	$7.92	53,155
2018-06-11	$11.74	$11.80	$11.74	$11.77	$7.93	61,702
2018-06-08	$11.71	$11.79	$11.71	$11.75	$7.91	40,545
2018-06-07	$11.79	$11.79	$11.74	$11.75	$7.91	36,454
2018-06-06	$11.78	$11.80	$11.73	$11.79	$7.94	33,513
2018-06-05	$11.77	$11.77	$11.72	$11.74	$7.90	23,081
2018-06-04	$11.70	$11.80	$11.70	$11.77	$7.93	50,295
2018-06-01	$11.73	$11.76	$11.64	$11.64	$7.84	53,528
2018-05-31	$11.72	$11.72	$11.64	$11.72	$7.89	27,079
2018-05-30	$11.61	$11.72	$11.61	$11.68	$7.86	54,062
2018-05-29	$11.71	$11.71	$11.55	$11.61	$7.82	41,707
2018-05-25	$11.76	$11.77	$11.58	$11.65	$7.84	69,464
2018-05-24	$11.69	$11.80	$11.67	$11.78	$7.93	34,190
2018-05-23	$11.72	$11.79	$11.69	$11.71	$7.88	52,176
2018-05-22	$11.77	$11.80	$11.74	$11.80	$7.95	17,411
2018-05-21	$11.75	$11.77	$11.73	$11.77	$7.93	49,122
2018-05-18	$11.73	$11.74	$11.68	$11.73	$7.90	20,027
2018-05-17	$11.73	$11.75	$11.72	$11.73	$7.90	11,684
2018-05-16	$11.69	$11.75	$11.69	$11.72	$7.89	42,015
2018-05-15	$11.76	$11.79	$11.71	$11.74	$7.90	26,781
2018-05-14	$11.80	$11.82	$11.77	$11.81	$7.95	24,513
2018-05-11	$11.76	$11.80	$11.75	$11.75	$7.91	34,963
2018-05-10	$11.70	$11.77	$11.70	$11.76	$7.92	48,881
2018-05-09	$11.77	$11.82	$11.76	$11.81	$7.88	33,470
2018-05-08	$11.77	$11.79	$11.75	$11.77	$7.85	19,105
2018-05-07	$11.71	$11.88	$11.71	$11.80	$7.87	29,186
2018-05-04	$11.67	$11.75	$11.66	$11.69	$7.80	45,611
2018-05-03	$11.77	$11.77	$11.68	$11.74	$7.83	21,129
2018-05-02	$11.79	$11.82	$11.71	$11.79	$7.87	48,408
2018-05-01	$11.76	$11.84	$11.69	$11.79	$7.87	34,688
2018-04-30	$11.81	$11.89	$11.79	$11.79	$7.87	32,873
2018-04-27	$11.79	$11.85	$11.77	$11.81	$7.88	20,095
2018-04-26	$11.72	$11.82	$11.72	$11.78	$7.86	20,899
2018-04-25	$11.78	$11.78	$11.69	$11.71	$7.81	19,807
2018-04-24	$11.77	$11.82	$11.77	$11.78	$7.86	46,844
2018-04-23	$11.80	$11.81	$11.75	$11.80	$7.87	86,819
2018-04-20	$11.85	$11.89	$11.77	$11.77	$7.85	42,169
2018-04-19	$11.92	$11.94	$11.86	$11.89	$7.93	43,580
2018-04-18	$11.97	$12.00	$11.90	$11.96	$7.98	60,767
2018-04-17	$11.92	$11.97	$11.86	$11.97	$7.99	110,982
2018-04-16	$11.76	$11.85	$11.76	$11.85	$7.91	31,504
2018-04-13	$11.82	$11.86	$11.78	$11.78	$7.86	20,767
2018-04-12	$11.87	$11.87	$11.78	$11.84	$7.90	27,858
2018-04-11	$11.92	$11.95	$11.88	$11.93	$7.89	55,856
2018-04-10	$11.89	$11.95	$11.83	$11.92	$7.88	46,136
2018-04-09	$11.76	$11.83	$11.72	$11.79	$7.80	52,572
2018-04-06	$11.66	$11.76	$11.62	$11.68	$7.72	75,033
2018-04-05	$11.63	$11.73	$11.62	$11.69	$7.73	44,066
2018-04-04	$11.46	$11.63	$11.41	$11.63	$7.69	84,815
2018-04-03	$11.45	$11.54	$11.45	$11.52	$7.62	65,995
2018-04-02	$11.45	$11.56	$11.45	$11.47	$7.58	57,206
2018-03-29	$11.58	$11.60	$11.48	$11.56	$7.64	59,189
2018-03-28	$11.51	$11.52	$11.45	$11.51	$7.61	56,970
2018-03-27	$11.54	$11.61	$11.46	$11.47	$7.58	88,172
2018-03-26	$11.57	$11.64	$11.48	$11.56	$7.64	66,380
2018-03-23	$11.64	$11.65	$11.51	$11.51	$7.61	39,625
2018-03-22	$11.72	$11.78	$11.63	$11.63	$7.69	103,945
2018-03-21	$11.91	$11.99	$11.81	$11.87	$7.85	173,911
2018-03-20	$12.04	$12.04	$11.95	$11.96	$7.91	36,941
2018-03-19	$12.10	$12.12	$12.00	$12.03	$7.95	28,186
2018-03-16	$12.13	$12.19	$12.10	$12.14	$8.03	121,676
2018-03-15	$12.22	$12.22	$12.09	$12.15	$8.03	45,909
2018-03-14	$12.36	$12.36	$12.26	$12.31	$8.07	47,424
2018-03-13	$12.33	$12.42	$12.29	$12.33	$8.08	77,139
2018-03-12	$12.19	$12.42	$12.16	$12.32	$8.07	71,547
2018-03-09	$12.04	$12.18	$12.02	$12.18	$7.98	81,338
2018-03-08	$12.05	$12.07	$11.99	$12.03	$7.88	51,651
2018-03-07	$11.93	$12.00	$11.86	$12.00	$7.86	53,861
2018-03-06	$11.96	$11.97	$11.95	$11.96	$7.84	18,866
2018-03-05	$11.93	$11.98	$11.93	$11.95	$7.83	36,726
2018-03-02	$12.03	$12.06	$11.92	$11.99	$7.86	77,096
2018-03-01	$11.84	$11.90	$11.77	$11.88	$7.79	45,816
2018-02-28	$11.92	$11.95	$11.84	$11.87	$7.78	33,124
2018-02-27	$12.02	$12.03	$11.89	$11.92	$7.81	16,267
2018-02-26	$11.94	$12.06	$11.94	$12.05	$7.90	23,842
2018-02-23	$11.96	$12.02	$11.86	$11.95	$7.83	23,273
2018-02-22	$11.97	$12.03	$11.89	$11.97	$7.84	31,735
2018-02-21	$11.95	$12.06	$11.89	$11.89	$7.79	27,237
2018-02-20	$11.98	$12.01	$11.86	$11.93	$7.82	67,989
2018-02-16	$11.99	$12.05	$11.97	$12.04	$7.89	34,405
2018-02-15	$11.86	$11.99	$11.85	$11.96	$7.84	25,973
2018-02-14	$11.65	$11.83	$11.58	$11.80	$7.73	21,733
2018-02-13	$11.68	$11.77	$11.68	$11.73	$7.69	40,293
2018-02-12	$11.62	$11.76	$11.62	$11.74	$7.69	37,820
2018-02-09	$11.87	$11.87	$11.47	$11.63	$7.62	83,722
2018-02-08	$11.94	$11.95	$11.74	$11.85	$7.77	73,927
2018-02-07	$12.11	$12.11	$11.96	$12.02	$7.84	47,793
2018-02-06	$11.77	$12.10	$11.68	$12.10	$7.89	15,285
2018-02-05	$12.23	$12.30	$11.75	$11.85	$7.73	76,516
2018-02-02	$12.38	$12.50	$12.28	$12.33	$8.04	62,121
2018-02-01	$12.45	$12.48	$12.39	$12.45	$8.12	32,714
2018-01-31	$12.47	$12.50	$12.41	$12.50	$8.16	58,613
2018-01-30	$12.56	$12.56	$12.47	$12.49	$8.15	52,483
2018-01-29	$12.67	$12.67	$12.56	$12.60	$8.22	31,870
2018-01-26	$12.65	$12.70	$12.60	$12.70	$8.29	40,595
2018-01-25	$12.65	$12.68	$12.59	$12.65	$8.25	50,973
2018-01-24	$12.67	$12.70	$12.62	$12.64	$8.25	37,012
2018-01-23	$12.55	$12.65	$12.55	$12.64	$8.25	37,338
2018-01-22	$12.51	$12.56	$12.48	$12.55	$8.19	47,274
2018-01-19	$12.46	$12.52	$12.45	$12.52	$8.17	52,419
2018-01-18	$12.46	$12.50	$12.41	$12.46	$8.13	44,888
2018-01-17	$12.48	$12.55	$12.42	$12.49	$8.15	41,992
2018-01-16	$12.49	$12.52	$12.44	$12.49	$8.15	38,865
2018-01-12	$12.46	$12.49	$12.44	$12.46	$8.13	34,189
2018-01-11	$12.41	$12.49	$12.40	$12.49	$8.15	38,974
2018-01-10	$12.43	$12.48	$12.38	$12.48	$8.11	22,909
2018-01-09	$12.37	$12.50	$12.35	$12.47	$8.10	90,558
2018-01-08	$12.32	$12.40	$12.28	$12.39	$8.05	19,431
2018-01-05	$12.24	$12.35	$12.20	$12.29	$7.99	27,100
2018-01-04	$12.19	$12.25	$12.14	$12.25	$7.96	20,477
2018-01-03	$12.13	$12.18	$12.08	$12.18	$7.91	43,694
2018-01-02	$12.15	$12.17	$12.08	$12.16	$7.90	41,983
2017-12-29	$12.10	$12.17	$12.10	$12.13	$7.88	24,096
2017-12-28	$12.14	$12.14	$12.02	$12.11	$7.87	32,835
2017-12-27	$12.10	$12.16	$12.07	$12.10	$7.86	28,966
2017-12-26	$12.12	$12.14	$12.08	$12.11	$7.87	28,113
2017-12-22	$12.09	$12.19	$12.09	$12.19	$7.92	37,335
2017-12-21	$12.06	$12.12	$12.05	$12.12	$7.87	39,622
2017-12-20	$12.06	$12.08	$12.04	$12.07	$7.84	40,876
2017-12-19	$12.06	$12.08	$12.01	$12.06	$7.84	44,720
2017-12-18	$12.06	$12.10	$12.02	$12.06	$7.84	21,492
2017-12-15	$11.97	$12.05	$11.86	$12.01	$7.80	61,103
2017-12-14	$12.01	$12.06	$11.97	$11.97	$7.78	19,003
2017-12-13	$12.09	$12.18	$12.01	$12.09	$7.82	48,600
2017-12-12	$11.99	$12.05	$11.95	$12.05	$7.79	48,599
2017-12-11	$11.99	$12.05	$11.98	$12.01	$7.77	25,226
2017-12-08	$12.00	$12.05	$11.97	$12.00	$7.76	47,755
2017-12-07	$11.91	$12.02	$11.89	$11.98	$7.75	30,502
2017-12-06	$11.91	$11.96	$11.87	$11.95	$7.73	69,780
2017-12-05	$11.92	$11.98	$11.90	$11.95	$7.73	11,136
2017-12-04	$11.98	$12.03	$11.92	$11.94	$7.72	30,482
2017-12-01	$11.98	$11.99	$11.90	$11.94	$7.72	36,440
2017-11-30	$11.94	$12.04	$11.92	$11.98	$7.75	106,691
2017-11-29	$11.90	$11.95	$11.87	$11.91	$7.70	49,673
2017-11-28	$11.87	$11.94	$11.85	$11.92	$7.71	63,154
2017-11-27	$11.84	$11.87	$11.82	$11.85	$7.67	31,481
2017-11-24	$11.81	$11.87	$11.80	$11.86	$7.67	15,707
2017-11-22	$11.73	$11.77	$11.73	$11.76	$7.61	15,722
2017-11-21	$11.67	$11.74	$11.63	$11.72	$7.58	29,863
2017-11-20	$11.62	$11.66	$11.52	$11.64	$7.53	139,902
2017-11-17	$11.57	$11.61	$11.54	$11.59	$7.50	18,798
2017-11-16	$11.49	$11.62	$11.45	$11.57	$7.48	111,698
2017-11-15	$11.41	$11.47	$11.35	$11.47	$7.42	55,395
2017-11-14	$11.49	$11.49	$11.43	$11.45	$7.41	162,717
2017-11-13	$11.57	$11.61	$11.51	$11.51	$7.45	46,061
2017-11-10	$11.59	$11.67	$11.59	$11.61	$7.51	59,350
2017-11-09	$11.70	$11.70	$11.53	$11.62	$7.52	77,444
2017-11-08	$11.76	$11.76	$11.67	$11.76	$7.61	48,746
2017-11-07	$11.79	$11.80	$11.76	$11.79	$7.59	30,201
2017-11-06	$11.75	$11.83	$11.74	$11.81	$7.61	49,317
2017-11-03	$11.83	$11.85	$11.81	$11.83	$7.62	50,947
2017-11-02	$11.82	$11.87	$11.76	$11.82	$7.61	36,294
2017-11-01	$11.80	$11.88	$11.79	$11.84	$7.63	37,640
2017-10-31	$11.79	$11.81	$11.74	$11.76	$7.57	36,488
2017-10-30	$11.78	$11.80	$11.73	$11.76	$7.57	30,080
2017-10-27	$11.80	$11.83	$11.73	$11.79	$7.59	66,086
2017-10-26	$11.77	$11.84	$11.77	$11.78	$7.59	19,341
2017-10-25	$11.82	$11.87	$11.77	$11.79	$7.59	37,460
2017-10-24	$11.91	$11.93	$11.80	$11.83	$7.62	42,625
2017-10-23	$11.88	$11.93	$11.85	$11.89	$7.66	26,703
2017-10-20	$11.89	$11.91	$11.85	$11.85	$7.63	31,905
2017-10-19	$11.89	$11.91	$11.81	$11.86	$7.64	22,888
2017-10-18	$11.88	$11.90	$11.82	$11.88	$7.65	19,656
2017-10-17	$11.79	$11.88	$11.74	$11.87	$7.64	21,217
2017-10-16	$11.81	$11.85	$11.80	$11.80	$7.60	22,552
2017-10-13	$11.85	$11.89	$11.84	$11.84	$7.63	10,642
2017-10-12	$11.89	$11.89	$11.82	$11.84	$7.63	26,945
2017-10-11	$11.92	$11.93	$11.87	$11.92	$7.64	41,685
2017-10-10	$11.88	$11.95	$11.87	$11.93	$7.65	75,311
2017-10-09	$11.79	$11.97	$11.76	$11.83	$7.58	36,650
2017-10-06	$11.77	$11.81	$11.76	$11.80	$7.57	35,494
2017-10-05	$11.83	$11.85	$11.78	$11.85	$7.60	19,844
2017-10-04	$11.83	$11.85	$11.79	$11.82	$7.58	25,607
2017-10-03	$11.85	$11.89	$11.78	$11.85	$7.60	22,908
2017-10-02	$11.83	$11.85	$11.78	$11.84	$7.59	27,773
2017-09-29	$11.80	$11.86	$11.71	$11.86	$7.60	26,875
2017-09-28	$11.71	$11.80	$11.69	$11.77	$7.55	21,065
2017-09-27	$11.75	$11.77	$11.70	$11.75	$7.53	23,139
2017-09-26	$11.75	$11.78	$11.73	$11.76	$7.54	15,981
2017-09-25	$11.70	$11.77	$11.70	$11.76	$7.54	27,687
2017-09-22	$11.74	$11.75	$11.73	$11.74	$7.53	24,284
2017-09-21	$11.68	$11.71	$11.63	$11.71	$7.51	27,815
2017-09-20	$11.68	$11.73	$11.67	$11.72	$7.51	23,187
2017-09-19	$11.67	$11.71	$11.63	$11.69	$7.50	26,266
2017-09-18	$11.64	$11.69	$11.62	$11.66	$7.48	18,558
2017-09-15	$11.56	$11.68	$11.55	$11.66	$7.48	47,780
2017-09-14	$11.61	$11.70	$11.61	$11.64	$7.46	12,555
2017-09-13	$11.71	$11.75	$11.66	$11.70	$7.47	30,801
2017-09-12	$11.69	$11.75	$11.68	$11.71	$7.47	32,897
2017-09-11	$11.67	$11.72	$11.62	$11.67	$7.45	35,669
2017-09-08	$11.56	$11.64	$11.53	$11.63	$7.42	49,112
2017-09-07	$11.55	$11.61	$11.52	$11.54	$7.37	28,103
2017-09-06	$11.59	$11.59	$11.51	$11.54	$7.37	26,192
2017-09-05	$11.62	$11.63	$11.48	$11.51	$7.35	19,103
2017-09-01	$11.56	$11.75	$11.51	$11.65	$7.44	82,134
2017-08-31	$11.49	$11.56	$11.46	$11.53	$7.36	16,750
2017-08-30	$11.44	$11.48	$11.39	$11.47	$7.32	41,998
2017-08-29	$11.40	$11.47	$11.37	$11.45	$7.31	33,638
2017-08-28	$11.44	$11.47	$11.39	$11.45	$7.31	34,720
2017-08-25	$11.39	$11.47	$11.39	$11.42	$7.29	45,755
2017-08-24	$11.41	$11.45	$11.38	$11.38	$7.26	46,395
2017-08-23	$11.36	$11.46	$11.36	$11.42	$7.29	52,214
2017-08-22	$11.29	$11.41	$11.21	$11.41	$7.28	68,027
2017-08-21	$11.20	$11.28	$11.19	$11.24	$7.17	47,146
2017-08-18	$11.21	$11.25	$11.13	$11.24	$7.17	53,353
2017-08-17	$11.28	$11.29	$11.18	$11.19	$7.14	70,584
2017-08-16	$11.25	$11.37	$11.25	$11.29	$7.21	62,898
2017-08-15	$11.26	$11.28	$11.20	$11.26	$7.19	38,817
2017-08-14	$11.26	$11.32	$11.24	$11.28	$7.20	83,616
2017-08-11	$11.00	$11.26	$10.71	$11.23	$7.17	162,024
2017-08-10	$11.41	$11.41	$11.15	$11.15	$7.12	93,837
2017-08-09	$11.52	$11.52	$11.42	$11.46	$7.31	34,337
2017-08-08	$11.59	$11.65	$11.55	$11.60	$7.37	66,909
2017-08-07	$11.67	$11.68	$11.59	$11.60	$7.37	55,762
2017-08-04	$11.76	$11.87	$11.70	$11.70	$7.43	38,625
2017-08-03	$11.80	$11.82	$11.73	$11.77	$7.48	64,587
2017-08-02	$11.72	$11.81	$11.72	$11.81	$7.50	76,802
2017-08-01	$11.77	$11.79	$11.70	$11.75	$7.47	110,913
2017-07-31	$11.71	$11.76	$11.70	$11.72	$7.45	126,414
2017-07-28	$11.71	$11.75	$11.66	$11.73	$7.45	26,572
2017-07-27	$11.66	$11.73	$11.66	$11.69	$7.43	29,836
2017-07-26	$11.65	$11.75	$11.65	$11.65	$7.40	89,269
2017-07-25	$11.67	$11.68	$11.59	$11.67	$7.41	64,852
2017-07-24	$11.68	$11.70	$11.65	$11.68	$7.42	25,787
2017-07-21	$11.69	$11.74	$11.68	$11.68	$7.42	46,663
2017-07-20	$11.70	$11.76	$11.70	$11.71	$7.44	48,843
2017-07-19	$11.60	$11.71	$11.60	$11.65	$7.40	133,291
2017-07-18	$11.57	$11.62	$11.53	$11.62	$7.38	106,810
2017-07-17	$11.51	$11.58	$11.51	$11.54	$7.33	53,964
2017-07-14	$11.43	$11.52	$11.39	$11.52	$7.32	35,083
2017-07-13	$11.43	$11.47	$11.39	$11.43	$7.26	32,894
2017-07-12	$11.37	$11.46	$11.36	$11.45	$7.28	41,368
2017-07-11	$11.40	$11.41	$11.32	$11.40	$7.21	43,398
2017-07-10	$11.38	$11.43	$11.33	$11.43	$7.23	46,630
2017-07-07	$11.31	$11.45	$11.30	$11.41	$7.22	50,357
2017-07-06	$11.34	$11.37	$11.27	$11.31	$7.15	58,699
2017-07-05	$11.35	$11.39	$11.30	$11.39	$7.20	53,868
2017-07-03	$11.41	$11.41	$11.33	$11.40	$7.21	47,669
2017-06-30	$11.38	$11.40	$11.35	$11.40	$7.21	44,398
2017-06-29	$11.41	$11.41	$11.37	$11.37	$7.19	27,202
2017-06-28	$11.36	$11.43	$11.33	$11.42	$7.22	64,864
2017-06-27	$11.38	$11.40	$11.31	$11.36	$7.18	45,604
2017-06-26	$11.51	$11.54	$11.39	$11.39	$7.20	84,312
2017-06-23	$11.45	$11.51	$11.44	$11.51	$7.28	18,250
2017-06-22	$11.44	$11.49	$11.41	$11.44	$7.24	30,570
2017-06-21	$11.44	$11.47	$11.41	$11.45	$7.24	28,202
2017-06-20	$11.47	$11.47	$11.41	$11.43	$7.23	37,871
2017-06-19	$11.41	$11.51	$11.41	$11.51	$7.28	34,652
2017-06-16	$11.37	$11.43	$11.35	$11.42	$7.22	25,928
2017-06-15	$11.45	$11.48	$11.34	$11.39	$7.20	48,897
2017-06-14	$11.51	$11.55	$11.49	$11.52	$7.29	15,456
2017-06-13	$11.52	$11.58	$11.48	$11.57	$7.28	13,301
2017-06-12	$11.51	$11.60	$11.49	$11.49	$7.23	18,469
2017-06-09	$11.52	$11.55	$11.52	$11.55	$7.27	16,064
2017-06-08	$11.49	$11.55	$11.46	$11.52	$7.25	51,083
2017-06-07	$11.55	$11.55	$11.50	$11.53	$7.26	29,879
2017-06-06	$11.49	$11.55	$11.48	$11.54	$7.27	19,245
2017-06-05	$11.49	$11.54	$11.43	$11.53	$7.26	30,975
2017-06-02	$11.45	$11.53	$11.41	$11.50	$7.24	39,657
2017-06-01	$11.36	$11.46	$11.34	$11.45	$7.21	31,206
2017-05-31	$11.45	$11.45	$11.34	$11.37	$7.16	58,566
2017-05-30	$11.43	$11.43	$11.34	$11.43	$7.20	69,502
2017-05-26	$11.45	$11.46	$11.43	$11.44	$7.20	36,706
2017-05-25	$11.37	$11.47	$11.36	$11.45	$7.21	46,841
2017-05-24	$11.40	$11.42	$11.35	$11.37	$7.16	84,149
2017-05-23	$11.44	$11.48	$11.39	$11.39	$7.17	50,865
2017-05-22	$11.36	$11.43	$11.33	$11.43	$7.20	39,957
2017-05-19	$11.27	$11.37	$11.25	$11.37	$7.16	29,238
2017-05-18	$11.19	$11.30	$11.14	$11.24	$7.08	83,638
2017-05-17	$11.28	$11.28	$11.20	$11.21	$7.06	45,137
2017-05-16	$11.30	$11.36	$11.29	$11.35	$7.15	46,569
2017-05-15	$11.23	$11.32	$11.21	$11.31	$7.12	35,082
2017-05-12	$11.18	$11.21	$11.10	$11.20	$7.05	79,308
2017-05-11	$11.21	$11.25	$11.15	$11.20	$7.05	37,520
2017-05-10	$11.20	$11.23	$11.20	$11.23	$7.07	26,963
2017-05-09	$11.25	$11.27	$11.23	$11.26	$7.06	34,241
2017-05-08	$11.24	$11.28	$11.23	$11.25	$7.05	26,947
2017-05-05	$11.21	$11.30	$11.21	$11.26	$7.06	47,820
2017-05-04	$11.27	$11.27	$11.22	$11.23	$7.04	26,323
2017-05-03	$11.25	$11.27	$11.19	$11.26	$7.06	34,960
2017-05-02	$11.22	$11.28	$11.22	$11.27	$7.06	27,857
2017-05-01	$11.18	$11.24	$11.15	$11.23	$7.04	29,677
2017-04-28	$11.16	$11.17	$11.06	$11.17	$7.00	59,242
2017-04-27	$11.15	$11.17	$11.09	$11.15	$6.99	41,859
2017-04-26	$11.11	$11.17	$11.11	$11.13	$6.97	132,050
2017-04-25	$11.10	$11.17	$11.10	$11.13	$6.97	53,670
2017-04-24	$11.06	$11.11	$11.06	$11.08	$6.94	20,257
2017-04-21	$10.96	$10.98	$10.93	$10.97	$6.87	53,996
2017-04-20	$10.97	$10.97	$10.91	$10.96	$6.87	63,632
2017-04-19	$10.87	$10.95	$10.86	$10.91	$6.84	59,268
2017-04-18	$10.85	$10.90	$10.84	$10.85	$6.80	50,197
2017-04-17	$10.85	$10.90	$10.85	$10.89	$6.82	46,622
2017-04-13	$10.86	$10.90	$10.85	$10.87	$6.81	70,040
2017-04-12	$10.91	$10.92	$10.88	$10.89	$6.82	90,561
2017-04-11	$10.93	$10.95	$10.88	$10.94	$6.86	40,191
2017-04-10	$10.99	$11.04	$10.98	$11.01	$6.87	74,402
2017-04-07	$10.93	$11.02	$10.90	$10.96	$6.84	30,257
2017-04-06	$10.95	$10.99	$10.94	$10.96	$6.84	23,346
2017-04-05	$10.97	$11.00	$10.95	$10.95	$6.83	52,438
2017-04-04	$10.95	$10.96	$10.92	$10.95	$6.83	41,891
2017-04-03	$10.99	$11.04	$10.94	$10.97	$6.84	61,362
2017-03-31	$11.02	$11.07	$10.99	$10.99	$6.85	65,980
2017-03-30	$10.87	$11.04	$10.86	$11.00	$6.86	80,253
2017-03-29	$10.81	$10.88	$10.78	$10.88	$6.79	76,794
2017-03-28	$10.81	$10.82	$10.76	$10.80	$6.74	78,706
2017-03-27	$10.73	$10.82	$10.73	$10.82	$6.75	58,967
2017-03-24	$10.72	$10.82	$10.72	$10.81	$6.74	107,660
2017-03-23	$10.59	$10.82	$10.58	$10.74	$6.70	159,463
2017-03-22	$10.51	$10.63	$10.50	$10.61	$6.62	28,723
2017-03-21	$10.58	$10.64	$10.53	$10.55	$6.58	49,751
2017-03-20	$10.59	$10.63	$10.54	$10.58	$6.60	41,917
2017-03-17	$10.59	$10.59	$10.55	$10.59	$6.60	216,304
2017-03-16	$10.54	$10.55	$10.50	$10.55	$6.58	45,090
2017-03-15	$10.46	$10.53	$10.37	$10.50	$6.55	29,846
2017-03-14	$10.52	$10.52	$10.45	$10.48	$6.50	37,546
2017-03-13	$10.53	$10.59	$10.53	$10.56	$6.55	40,210
2017-03-10	$10.56	$10.56	$10.49	$10.50	$6.52	24,252
2017-03-09	$10.61	$10.61	$10.52	$10.54	$6.54	27,630
2017-03-08	$10.64	$10.67	$10.61	$10.61	$6.58	39,124
2017-03-07	$10.67	$10.70	$10.64	$10.64	$6.60	22,315
2017-03-06	$10.66	$10.72	$10.61	$10.71	$6.65	27,646
2017-03-03	$10.67	$10.72	$10.67	$10.70	$6.64	59,285
2017-03-02	$10.72	$10.72	$10.67	$10.67	$6.62	87,072
2017-03-01	$10.73	$10.75	$10.72	$10.75	$6.67	55,671
2017-02-28	$10.67	$10.70	$10.65	$10.66	$6.62	37,296
2017-02-27	$10.70	$10.74	$10.69	$10.71	$6.65	59,965
2017-02-24	$10.62	$10.74	$10.57	$10.74	$6.66	27,727
2017-02-23	$10.61	$10.68	$10.61	$10.66	$6.62	23,636
2017-02-22	$10.56	$10.61	$10.54	$10.59	$6.57	73,397
2017-02-21	$10.57	$10.62	$10.52	$10.60	$6.58	44,530
2017-02-17	$10.54	$10.58	$10.54	$10.58	$6.57	41,073
2017-02-16	$10.65	$10.65	$10.52	$10.60	$6.58	53,914
2017-02-15	$10.57	$10.69	$10.55	$10.69	$6.63	76,706
2017-02-14	$10.54	$10.62	$10.48	$10.61	$6.58	61,359
2017-02-13	$10.49	$10.58	$10.49	$10.57	$6.56	44,651
2017-02-10	$10.47	$10.50	$10.45	$10.50	$6.52	42,236
2017-02-09	$10.49	$10.53	$10.43	$10.46	$6.49	79,709
2017-02-08	$10.52	$10.54	$10.47	$10.47	$6.50	111,272
2017-02-07	$10.60	$10.60	$10.55	$10.57	$6.53	35,320
2017-02-06	$10.58	$10.60	$10.54	$10.59	$6.54	51,368
2017-02-03	$10.54	$10.61	$10.53	$10.57	$6.53	21,327
2017-02-02	$10.47	$10.53	$10.47	$10.51	$6.49	20,447
2017-02-01	$10.51	$10.54	$10.44	$10.52	$6.49	37,369
2017-01-31	$10.45	$10.48	$10.43	$10.48	$6.47	32,208
2017-01-30	$10.52	$10.52	$10.39	$10.46	$6.46	49,411
2017-01-27	$10.50	$10.56	$10.50	$10.55	$6.51	30,006
2017-01-26	$10.45	$10.54	$10.45	$10.53	$6.50	40,296
2017-01-25	$10.45	$10.49	$10.43	$10.47	$6.47	71,111
2017-01-24	$10.38	$10.44	$10.38	$10.42	$6.43	55,263
2017-01-23	$10.42	$10.43	$10.36	$10.36	$6.40	30,628
2017-01-20	$10.39	$10.45	$10.39	$10.43	$6.44	22,946
2017-01-19	$10.43	$10.45	$10.35	$10.36	$6.40	68,610
2017-01-18	$10.38	$10.45	$10.35	$10.45	$6.45	60,775
2017-01-17	$10.37	$10.38	$10.32	$10.38	$6.41	54,707
2017-01-13	$10.34	$10.40	$10.34	$10.40	$6.42	54,778
2017-01-12	$10.36	$10.36	$10.28	$10.31	$6.37	96,901
2017-01-11	$10.29	$10.38	$10.26	$10.36	$6.40	48,206
2017-01-10	$10.32	$10.37	$10.31	$10.35	$6.36	71,443
2017-01-09	$10.26	$10.34	$10.26	$10.33	$6.35	72,969
2017-01-06	$10.23	$10.32	$10.23	$10.31	$6.33	35,251
2017-01-05	$10.25	$10.25	$10.21	$10.23	$6.28	34,463
2017-01-04	$10.26	$10.26	$10.17	$10.25	$6.30	63,632
2017-01-03	$10.17	$10.22	$10.16	$10.22	$6.28	32,177
2016-12-30	$10.10	$10.11	$10.06	$10.11	$6.21	39,035
2016-12-29	$10.03	$10.11	$10.03	$10.08	$6.19	61,097
2016-12-28	$10.05	$10.11	$9.99	$10.08	$6.19	96,492
2016-12-27	$10.07	$10.07	$9.99	$10.05	$6.17	79,930
2016-12-23	$9.98	$10.03	$9.98	$10.00	$6.14	213,979
2016-12-22	$9.98	$10.05	$9.96	$9.98	$6.13	163,127
2016-12-21	$10.03	$10.03	$9.96	$9.98	$6.13	116,173
2016-12-20	$9.98	$10.02	$9.93	$10.01	$6.15	146,038
2016-12-19	$9.98	$9.99	$9.93	$9.96	$6.12	41,092
2016-12-16	$9.95	$9.95	$9.88	$9.93	$6.10	28,851
2016-12-15	$9.91	$9.93	$9.89	$9.93	$6.10	70,704
2016-12-14	$10.04	$10.04	$9.93	$9.94	$6.11	44,472
2016-12-13	$10.03	$10.13	$10.03	$10.07	$6.15	43,553
2016-12-12	$10.01	$10.01	$9.94	$10.01	$6.12	130,422
2016-12-09	$9.98	$10.01	$9.92	$10.00	$6.11	49,765
2016-12-08	$9.93	$10.03	$9.89	$9.97	$6.09	189,888
2016-12-07	$9.77	$9.94	$9.71	$9.93	$6.07	85,816
2016-12-06	$9.75	$9.81	$9.74	$9.80	$5.99	65,085
2016-12-05	$9.64	$9.74	$9.64	$9.71	$5.93	39,221
2016-12-02	$9.65	$9.66	$9.62	$9.63	$5.89	46,037
2016-12-01	$9.61	$9.62	$9.56	$9.60	$5.87	65,120
2016-11-30	$9.75	$9.75	$9.62	$9.65	$5.90	53,616
2016-11-29	$9.65	$9.72	$9.61	$9.71	$5.93	105,960
2016-11-28	$9.67	$9.67	$9.60	$9.66	$5.90	99,560
2016-11-25	$9.72	$9.74	$9.64	$9.70	$5.93	23,913
2016-11-23	$9.59	$9.71	$9.53	$9.66	$5.90	87,925
2016-11-22	$9.59	$9.71	$9.54	$9.63	$5.89	135,478
2016-11-21	$9.52	$9.56	$9.49	$9.56	$5.84	160,522
2016-11-18	$9.40	$9.49	$9.35	$9.46	$5.78	103,984
2016-11-17	$9.40	$9.44	$9.36	$9.41	$5.75	50,960
2016-11-16	$9.39	$9.40	$9.29	$9.38	$5.73	52,910
2016-11-15	$9.36	$9.42	$9.19	$9.40	$5.74	95,822
2016-11-14	$9.40	$9.44	$9.31	$9.38	$5.73	77,894
2016-11-11	$9.53	$9.53	$9.39	$9.44	$5.77	46,030
2016-11-10	$9.58	$9.60	$9.43	$9.54	$5.83	107,327
2016-11-09	$9.42	$9.53	$9.42	$9.52	$5.82	77,644
2016-11-08	$9.48	$9.51	$9.46	$9.48	$5.79	47,019
2016-11-07	$9.56	$9.58	$9.51	$9.53	$5.79	40,696
2016-11-04	$9.51	$9.53	$9.42	$9.42	$5.73	42,830
2016-11-03	$9.61	$9.63	$9.48	$9.52	$5.79	52,148
2016-11-02	$9.64	$9.65	$9.55	$9.61	$5.84	124,068
2016-11-01	$9.72	$9.72	$9.56	$9.67	$5.88	67,337
2016-10-31	$9.71	$9.74	$9.69	$9.71	$5.90	27,262
2016-10-28	$9.70	$9.77	$9.64	$9.66	$5.87	74,216
2016-10-27	$9.75	$9.75	$9.70	$9.71	$5.90	69,363
2016-10-26	$9.66	$9.74	$9.65	$9.73	$5.91	51,758
2016-10-25	$9.72	$9.75	$9.69	$9.71	$5.90	33,541
2016-10-24	$9.77	$9.77	$9.70	$9.70	$5.90	50,813
2016-10-21	$9.68	$9.76	$9.66	$9.71	$5.90	35,343
2016-10-20	$9.68	$9.74	$9.64	$9.68	$5.88	49,356
2016-10-19	$9.67	$9.71	$9.65	$9.71	$5.90	54,745
2016-10-18	$9.64	$9.68	$9.63	$9.65	$5.87	57,489
2016-10-17	$9.67	$9.68	$9.57	$9.60	$5.83	130,755
2016-10-14	$9.75	$9.78	$9.67	$9.68	$5.88	78,578
2016-10-13	$9.67	$9.71	$9.63	$9.67	$5.88	51,657
2016-10-12	$9.79	$9.82	$9.73	$9.77	$5.94	40,698
2016-10-11	$9.98	$9.98	$9.81	$9.85	$5.95	80,485
2016-10-10	$10.00	$10.02	$9.95	$9.99	$6.04	38,495
2016-10-07	$9.92	$9.94	$9.87	$9.91	$5.99	33,722
2016-10-06	$9.95	$9.95	$9.89	$9.94	$6.01	23,403
2016-10-05	$9.98	$9.98	$9.89	$9.97	$6.03	90,607
2016-10-04	$10.07	$10.07	$9.87	$9.94	$6.01	175,417
2016-10-03	$10.07	$10.07	$10.01	$10.05	$6.08	58,148
2016-09-30	$10.02	$10.12	$10.00	$10.12	$6.12	40,335
2016-09-29	$10.07	$10.07	$9.99	$9.99	$6.04	67,230
2016-09-28	$10.00	$10.08	$9.94	$10.08	$6.09	44,452
2016-09-27	$9.95	$10.01	$9.94	$10.01	$6.05	50,394
2016-09-26	$9.96	$9.99	$9.93	$9.96	$6.02	51,500
2016-09-23	$10.02	$10.02	$9.95	$9.97	$6.03	53,430
2016-09-22	$10.00	$10.04	$9.95	$10.00	$6.05	87,358
2016-09-21	$9.91	$9.98	$9.84	$9.91	$5.99	64,700
2016-09-20	$9.92	$9.95	$9.82	$9.85	$5.95	67,754
2016-09-19	$9.85	$9.91	$9.84	$9.86	$5.96	92,788
2016-09-16	$9.87	$9.88	$9.80	$9.86	$5.96	53,235
2016-09-15	$9.82	$10.00	$9.80	$9.90	$5.98	82,454
2016-09-14	$9.85	$9.91	$9.80	$9.88	$5.97	58,480
2016-09-13	$10.02	$10.06	$9.85	$9.93	$5.97	42,665
2016-09-12	$9.94	$10.15	$9.86	$10.07	$6.06	85,969
2016-09-09	$10.20	$10.23	$9.96	$10.05	$6.04	155,364
2016-09-08	$10.17	$10.30	$10.17	$10.22	$6.15	153,662
2016-09-07	$10.51	$10.51	$10.16	$10.18	$6.12	521,790
2016-09-06	$10.53	$10.55	$10.47	$10.54	$6.34	31,650
2016-09-02	$10.49	$10.53	$10.44	$10.50	$6.31	56,288
2016-09-01	$10.44	$10.47	$10.34	$10.45	$6.28	29,361
2016-08-31	$10.38	$10.42	$10.32	$10.40	$6.25	36,063
2016-08-30	$10.40	$10.42	$10.34	$10.34	$6.22	23,629
2016-08-29	$10.35	$10.39	$10.35	$10.38	$6.24	37,069
2016-08-26	$10.43	$10.47	$10.26	$10.35	$6.22	49,079
2016-08-25	$10.36	$10.45	$10.31	$10.39	$6.25	71,624
2016-08-24	$10.39	$10.40	$10.32	$10.38	$6.24	35,006
2016-08-23	$10.33	$10.43	$10.32	$10.32	$6.21	50,890
2016-08-22	$10.27	$10.28	$10.23	$10.26	$6.17	36,923
2016-08-19	$10.31	$10.31	$10.23	$10.27	$6.18	56,929
2016-08-18	$10.26	$10.29	$10.23	$10.29	$6.19	44,411
2016-08-17	$10.20	$10.26	$10.13	$10.26	$6.17	54,608
2016-08-16	$10.19	$10.22	$10.16	$10.19	$6.13	65,347
2016-08-15	$10.18	$10.25	$10.18	$10.23	$6.15	75,545
2016-08-12	$10.19	$10.21	$10.15	$10.19	$6.13	35,214
2016-08-11	$10.27	$10.28	$10.19	$10.21	$6.14	52,931
2016-08-10	$10.21	$10.22	$10.09	$10.22	$6.15	125,406
2016-08-09	$10.19	$10.24	$10.13	$10.24	$6.11	54,416
2016-08-08	$10.09	$10.16	$10.08	$10.15	$6.06	83,438
2016-08-05	$10.12	$10.15	$10.05	$10.06	$6.01	53,374
2016-08-04	$10.04	$10.07	$9.97	$10.04	$5.99	87,230
2016-08-03	$9.98	$10.03	$9.95	$10.00	$5.97	49,977
2016-08-02	$10.10	$10.13	$9.99	$9.99	$5.96	55,190
2016-08-01	$10.12	$10.22	$10.10	$10.10	$6.03	46,836
2016-07-29	$10.18	$10.21	$10.10	$10.15	$6.06	93,100
2016-07-28	$10.22	$10.22	$10.12	$10.16	$6.07	61,852
2016-07-27	$10.19	$10.21	$10.16	$10.18	$6.08	32,224
2016-07-26	$10.07	$10.25	$10.06	$10.14	$6.05	119,421
2016-07-25	$10.07	$10.09	$9.99	$10.06	$6.01	54,905
2016-07-22	$10.08	$10.10	$10.02	$10.06	$6.01	24,011
2016-07-21	$9.98	$10.11	$9.96	$10.09	$6.02	179,880
2016-07-20	$9.93	$10.00	$9.92	$9.96	$5.95	54,221
2016-07-19	$9.89	$9.91	$9.83	$9.89	$5.90	73,885
2016-07-18	$9.89	$9.97	$9.89	$9.94	$5.93	52,329
2016-07-15	$9.92	$9.92	$9.85	$9.89	$5.90	43,789
2016-07-14	$9.93	$10.01	$9.88	$9.94	$5.93	50,383
2016-07-13	$9.95	$9.95	$9.82	$9.87	$5.89	83,328
2016-07-12	$9.98	$10.03	$9.92	$9.95	$5.89	52,743
2016-07-11	$9.87	$9.94	$9.82	$9.88	$5.85	72,087
2016-07-08	$9.76	$9.86	$9.75	$9.82	$5.82	74,159
2016-07-07	$9.63	$9.68	$9.63	$9.68	$5.73	64,864
2016-07-06	$9.51	$9.66	$9.46	$9.62	$5.70	64,293
2016-07-05	$9.58	$9.59	$9.50	$9.58	$5.68	54,486
2016-07-01	$9.64	$9.67	$9.56	$9.63	$5.71	62,482
2016-06-30	$9.59	$9.63	$9.52	$9.63	$5.71	53,962
2016-06-29	$9.47	$9.56	$9.44	$9.56	$5.66	68,737
2016-06-28	$9.36	$9.45	$9.26	$9.40	$5.57	98,594
2016-06-27	$9.42	$9.42	$9.16	$9.20	$5.45	110,858
2016-06-24	$9.40	$9.60	$9.34	$9.55	$5.66	186,885
2016-06-23	$9.72	$9.84	$9.69	$9.83	$5.82	125,966
2016-06-22	$9.62	$9.69	$9.57	$9.59	$5.68	37,200
2016-06-21	$9.57	$9.67	$9.57	$9.63	$5.71	56,653
2016-06-20	$9.55	$9.70	$9.55	$9.63	$5.71	70,791
2016-06-17	$9.54	$9.54	$9.42	$9.49	$5.62	53,778
2016-06-16	$9.34	$9.50	$9.32	$9.50	$5.63	87,407
2016-06-15	$9.49	$9.52	$9.41	$9.41	$5.57	60,972
2016-06-14	$9.46	$9.49	$9.37	$9.44	$5.59	67,159
2016-06-13	$9.60	$9.61	$9.48	$9.50	$5.63	93,185
2016-06-10	$9.63	$9.65	$9.55	$9.58	$5.68	79,562
2016-06-09	$9.70	$9.73	$9.66	$9.70	$5.75	49,775
2016-06-08	$9.70	$9.76	$9.68	$9.75	$5.78	63,559
2016-06-07	$9.70	$9.75	$9.68	$9.75	$5.73	73,780
2016-06-06	$9.68	$9.74	$9.65	$9.67	$5.69	78,466
2016-06-03	$9.60	$9.66	$9.57	$9.65	$5.67	37,982
2016-06-02	$9.53	$9.63	$9.53	$9.62	$5.66	42,105
2016-06-01	$9.47	$9.65	$9.45	$9.60	$5.64	95,049
2016-05-31	$9.58	$9.59	$9.51	$9.55	$5.61	80,805
2016-05-27	$9.55	$9.57	$9.52	$9.54	$5.61	40,464
2016-05-26	$9.52	$9.56	$9.49	$9.51	$5.59	70,823
2016-05-25	$9.49	$9.53	$9.48	$9.49	$5.58	48,878
2016-05-24	$9.38	$9.50	$9.38	$9.46	$5.56	37,457
2016-05-23	$9.36	$9.48	$9.32	$9.34	$5.49	54,614
2016-05-20	$9.36	$9.38	$9.34	$9.37	$5.51	33,195
2016-05-19	$9.35	$9.36	$9.29	$9.29	$5.46	74,869
2016-05-18	$9.38	$9.43	$9.31	$9.36	$5.50	60,001
2016-05-17	$9.47	$9.48	$9.36	$9.37	$5.51	49,873
2016-05-16	$9.47	$9.50	$9.42	$9.48	$5.57	102,864
2016-05-13	$9.43	$9.45	$9.38	$9.45	$5.56	195,656
2016-05-12	$9.48	$9.48	$9.40	$9.44	$5.55	52,947
2016-05-11	$9.47	$9.47	$9.40	$9.44	$5.55	99,770
2016-05-10	$9.41	$9.59	$9.38	$9.59	$5.59	99,482
2016-05-09	$9.29	$9.37	$9.27	$9.36	$5.46	97,702
2016-05-06	$9.26	$9.32	$9.25	$9.28	$5.41	48,515
2016-05-05	$9.33	$9.34	$9.27	$9.28	$5.41	54,934
2016-05-04	$9.30	$9.33	$9.27	$9.30	$5.42	29,982
2016-05-03	$9.44	$9.44	$9.32	$9.34	$5.45	58,597
2016-05-02	$9.40	$9.47	$9.37	$9.47	$5.52	37,440
2016-04-29	$9.44	$9.45	$9.36	$9.38	$5.47	57,551
2016-04-28	$9.35	$9.45	$9.35	$9.40	$5.48	135,468
2016-04-27	$9.43	$9.48	$9.41	$9.45	$5.51	51,312
2016-04-26	$9.39	$9.43	$9.37	$9.41	$5.49	28,652
2016-04-25	$9.38	$9.39	$9.35	$9.38	$5.47	28,402
2016-04-22	$9.39	$9.44	$9.37	$9.43	$5.50	22,937
2016-04-21	$9.44	$9.45	$9.37	$9.37	$5.47	37,283
2016-04-20	$9.39	$9.43	$9.38	$9.42	$5.49	51,145
2016-04-19	$9.37	$9.40	$9.34	$9.37	$5.47	68,784
2016-04-18	$9.19	$9.37	$9.18	$9.35	$5.45	99,265
2016-04-15	$9.19	$9.23	$9.14	$9.21	$5.37	69,078
2016-04-14	$9.22	$9.27	$9.20	$9.26	$5.40	32,687
2016-04-13	$9.15	$9.25	$9.15	$9.25	$5.40	39,402
2016-04-12	$9.14	$9.22	$9.13	$9.21	$5.33	39,063
2016-04-11	$9.12	$9.18	$9.09	$9.14	$5.29	101,780
2016-04-08	$9.05	$9.13	$9.04	$9.04	$5.23	46,729
2016-04-07	$9.03	$9.07	$8.98	$9.01	$5.21	15,945
2016-04-06	$8.95	$9.09	$8.95	$9.09	$5.26	87,583
2016-04-05	$8.93	$8.99	$8.91	$8.98	$5.20	84,263
2016-04-04	$9.13	$9.13	$9.02	$9.02	$5.22	37,574
2016-04-01	$9.05	$9.15	$9.04	$9.14	$5.29	79,009
2016-03-31	$9.24	$9.25	$9.15	$9.15	$5.29	57,888
2016-03-30	$9.19	$9.25	$9.17	$9.22	$5.33	89,106
2016-03-29	$9.06	$9.14	$9.04	$9.14	$5.29	42,518
2016-03-28	$9.09	$9.09	$9.01	$9.05	$5.24	57,290
2016-03-24	$9.01	$9.08	$8.95	$9.07	$5.25	105,549
2016-03-23	$9.10	$9.10	$9.03	$9.06	$5.24	65,306
2016-03-22	$9.11	$9.14	$9.08	$9.09	$5.26	79,940
2016-03-21	$9.07	$9.14	$9.07	$9.11	$5.27	49,883
2016-03-18	$9.09	$9.12	$9.07	$9.09	$5.26	62,459
2016-03-17	$9.08	$9.11	$9.07	$9.09	$5.26	66,437
2016-03-16	$9.00	$9.07	$8.96	$9.04	$5.23	30,520
2016-03-15	$9.05	$9.05	$8.94	$9.00	$5.21	49,750
2016-03-14	$9.11	$9.11	$9.02	$9.08	$5.25	28,064
2016-03-11	$8.98	$9.11	$8.98	$9.11	$5.27	67,641
2016-03-10	$8.95	$8.95	$8.84	$8.89	$5.14	38,000
2016-03-09	$8.86	$8.88	$8.82	$8.88	$5.14	12,756
2016-03-08	$8.93	$8.94	$8.88	$8.91	$5.11	47,143
2016-03-07	$8.89	$8.96	$8.87	$8.93	$5.12	40,570
2016-03-04	$8.82	$8.93	$8.82	$8.92	$5.12	33,719
2016-03-03	$8.81	$8.83	$8.73	$8.82	$5.06	35,760
2016-03-02	$8.69	$8.79	$8.69	$8.79	$5.04	27,564
2016-03-01	$8.60	$8.74	$8.55	$8.71	$5.00	46,304
2016-02-29	$8.53	$8.60	$8.48	$8.51	$4.88	50,793
2016-02-26	$8.56	$8.59	$8.48	$8.53	$4.89	67,905
2016-02-25	$8.42	$8.48	$8.38	$8.46	$4.85	36,353
2016-02-24	$8.30	$8.43	$8.27	$8.38	$4.81	56,812
2016-02-23	$8.45	$8.45	$8.35	$8.38	$4.81	48,566
2016-02-22	$8.45	$8.48	$8.43	$8.45	$4.85	51,003
2016-02-19	$8.34	$8.41	$8.28	$8.39	$4.81	57,966
2016-02-18	$8.35	$8.39	$8.32	$8.36	$4.80	28,862
2016-02-17	$8.27	$8.36	$8.27	$8.35	$4.79	44,603
2016-02-16	$8.19	$8.26	$8.13	$8.21	$4.71	50,633
2016-02-12	$8.04	$8.15	$8.01	$8.15	$4.68	60,850
2016-02-11	$8.02	$8.06	$7.95	$8.04	$4.61	97,701
2016-02-10	$8.21	$8.29	$8.18	$8.18	$4.65	42,192
2016-02-09	$8.22	$8.25	$8.12	$8.22	$4.67	82,666
2016-02-08	$8.33	$8.33	$8.20	$8.27	$4.70	76,360
2016-02-05	$8.51	$8.51	$8.37	$8.40	$4.77	76,850
2016-02-04	$8.46	$8.59	$8.45	$8.53	$4.85	104,938
2016-02-03	$8.54	$8.54	$8.40	$8.49	$4.83	90,872
2016-02-02	$8.42	$8.52	$8.42	$8.46	$4.81	89,688
2016-02-01	$8.55	$8.66	$8.46	$8.65	$4.92	44,459
2016-01-29	$8.48	$8.62	$8.46	$8.60	$4.89	59,505
2016-01-28	$8.39	$8.46	$8.36	$8.46	$4.81	98,193
2016-01-27	$8.40	$8.45	$8.33	$8.34	$4.74	47,424
2016-01-26	$8.32	$8.45	$8.30	$8.39	$4.77	82,979
2016-01-25	$8.35	$8.36	$8.26	$8.27	$4.70	30,562
2016-01-22	$8.23	$8.44	$8.21	$8.36	$4.75	145,531
2016-01-21	$8.10	$8.25	$8.08	$8.16	$4.64	110,501
2016-01-20	$8.30	$8.30	$7.95	$8.12	$4.62	200,962
2016-01-19	$8.49	$8.49	$8.35	$8.41	$4.78	116,097
2016-01-15	$8.40	$8.58	$8.30	$8.44	$4.80	192,920
2016-01-14	$8.54	$8.65	$8.38	$8.61	$4.89	121,283
2016-01-13	$8.76	$8.76	$8.53	$8.56	$4.87	80,861
2016-01-12	$8.90	$8.91	$8.74	$8.79	$4.95	72,280
2016-01-11	$8.92	$8.92	$8.75	$8.84	$4.98	58,645
2016-01-08	$9.04	$9.04	$8.88	$8.91	$5.02	80,772
2016-01-07	$9.02	$9.08	$8.93	$8.99	$5.07	84,720
2016-01-06	$9.16	$9.25	$9.08	$9.15	$5.16	60,353
2016-01-05	$9.22	$9.25	$9.19	$9.24	$5.21	31,008
2016-01-04	$9.28	$9.28	$9.04	$9.21	$5.19	96,058
2015-12-31	$9.35	$9.37	$9.26	$9.35	$5.27	110,288
2015-12-30	$9.34	$9.38	$9.26	$9.33	$5.26	102,656
2015-12-29	$9.27	$9.35	$9.25	$9.34	$5.26	79,350
2015-12-28	$9.17	$9.26	$9.17	$9.23	$5.20	94,540
2015-12-24	$9.31	$9.34	$9.25	$9.25	$5.21	48,907
2015-12-23	$9.25	$9.34	$9.25	$9.27	$5.22	78,457
2015-12-22	$9.18	$9.23	$9.07	$9.18	$5.17	104,704
2015-12-21	$9.21	$9.21	$9.06	$9.12	$5.14	133,656
2015-12-18	$9.15	$9.21	$9.10	$9.16	$5.16	124,081
2015-12-17	$9.15	$9.22	$9.11	$9.15	$5.16	165,495
2015-12-16	$9.02	$9.17	$9.02	$9.16	$5.16	141,876
2015-12-15	$8.94	$9.07	$8.94	$8.99	$5.07	151,445
2015-12-14	$8.99	$9.02	$8.89	$8.92	$5.03	78,578
2015-12-11	$9.13	$9.15	$9.02	$9.02	$5.08	80,494
2015-12-10	$9.25	$9.28	$9.21	$9.22	$5.20	69,301
2015-12-09	$9.28	$9.32	$9.22	$9.23	$5.20	49,601
2015-12-08	$9.37	$9.42	$9.31	$9.33	$5.22	61,021
2015-12-07	$9.57	$9.59	$9.47	$9.47	$5.29	45,250
2015-12-04	$9.54	$9.63	$9.50	$9.60	$5.37	85,363
2015-12-03	$9.67	$9.67	$9.49	$9.53	$5.33	76,208
2015-12-02	$9.77	$9.79	$9.62	$9.62	$5.38	85,447
2015-12-01	$9.75	$9.81	$9.73	$9.81	$5.48	65,618
2015-11-30	$9.72	$9.77	$9.68	$9.72	$5.43	34,931
2015-11-27	$9.75	$9.77	$9.67	$9.74	$5.44	16,617
2015-11-25	$9.71	$9.76	$9.66	$9.71	$5.43	30,273
2015-11-24	$9.67	$9.72	$9.64	$9.72	$5.43	34,766
2015-11-23	$9.72	$9.80	$9.72	$9.72	$5.43	25,128
2015-11-20	$9.78	$9.81	$9.73	$9.73	$5.44	38,612
2015-11-19	$9.79	$9.80	$9.74	$9.76	$5.46	36,517
2015-11-18	$9.69	$9.79	$9.67	$9.79	$5.47	31,835
2015-11-17	$9.63	$9.69	$9.59	$9.64	$5.39	30,035
2015-11-16	$9.58	$9.64	$9.52	$9.62	$5.38	41,821
2015-11-13	$9.65	$9.69	$9.57	$9.59	$5.36	66,705
2015-11-12	$9.75	$9.75	$9.65	$9.65	$5.39	47,669
2015-11-11	$9.85	$9.85	$9.78	$9.79	$5.47	19,790
2015-11-10	$9.86	$9.86	$9.78	$9.84	$5.50	63,361
2015-11-09	$9.98	$10.03	$9.88	$9.93	$5.51	65,921
2015-11-06	$10.05	$10.10	$10.03	$10.05	$5.58	78,026
2015-11-05	$10.12	$10.13	$10.08	$10.09	$5.60	46,771
2015-11-04	$10.17	$10.18	$10.10	$10.11	$5.61	60,385
2015-11-03	$10.10	$10.16	$10.08	$10.14	$5.63	46,585
2015-11-02	$10.06	$10.14	$10.06	$10.14	$5.63	83,520
2015-10-30	$10.05	$10.05	$10.00	$10.05	$5.58	64,977
2015-10-29	$10.02	$10.05	$9.96	$10.01	$5.55	47,588
2015-10-28	$9.99	$10.14	$9.97	$10.06	$5.58	84,726
2015-10-27	$10.04	$10.04	$9.99	$10.00	$5.55	64,452
2015-10-26	$10.12	$10.14	$10.06	$10.07	$5.59	74,062
2015-10-23	$10.13	$10.17	$10.11	$10.14	$5.63	73,611
2015-10-22	$9.95	$10.08	$9.95	$10.08	$5.59	79,920
2015-10-21	$9.96	$9.97	$9.90	$9.90	$5.49	96,830
2015-10-20	$9.88	$9.93	$9.88	$9.92	$5.50	47,750
2015-10-19	$9.80	$9.91	$9.80	$9.91	$5.50	97,965
2015-10-16	$9.74	$9.85	$9.72	$9.84	$5.46	110,401
2015-10-15	$9.75	$9.77	$9.70	$9.75	$5.41	189,471
2015-10-14	$9.78	$9.79	$9.70	$9.71	$5.39	73,483
2015-10-13	$9.87	$9.94	$9.83	$9.83	$5.41	130,401
2015-10-12	$9.82	$9.96	$9.81	$9.92	$5.46	92,690
2015-10-09	$9.79	$9.83	$9.75	$9.83	$5.41	69,361
2015-10-08	$9.61	$9.75	$9.60	$9.75	$5.37	56,944
2015-10-07	$9.52	$9.64	$9.49	$9.64	$5.31	81,810
2015-10-06	$9.35	$9.46	$9.35	$9.46	$5.21	75,383
2015-10-05	$9.30	$9.39	$9.30	$9.39	$5.17	52,549
2015-10-02	$9.13	$9.27	$9.03	$9.24	$5.09	71,279
2015-10-01	$9.21	$9.26	$9.15	$9.22	$5.08	71,151
2015-09-30	$9.22	$9.30	$9.20	$9.26	$5.10	52,767
2015-09-29	$9.25	$9.30	$9.16	$9.17	$5.05	58,001
2015-09-28	$9.49	$9.49	$9.25	$9.30	$5.12	73,983
2015-09-25	$9.56	$9.58	$9.43	$9.51	$5.24	68,095
2015-09-24	$9.44	$9.50	$9.39	$9.48	$5.22	22,651
2015-09-23	$9.58	$9.62	$9.48	$9.49	$5.22	56,186
2015-09-22	$9.61	$9.65	$9.53	$9.55	$5.26	47,145
2015-09-21	$9.77	$9.83	$9.71	$9.71	$5.35	54,180
2015-09-18	$9.68	$9.78	$9.66	$9.77	$5.38	91,145
2015-09-17	$9.71	$9.85	$9.70	$9.80	$5.39	84,384
2015-09-16	$9.68	$9.79	$9.67	$9.78	$5.38	60,777
2015-09-15	$9.63	$9.71	$9.63	$9.67	$5.32	80,944
2015-09-14	$9.71	$9.71	$9.61	$9.63	$5.30	39,947
2015-09-11	$9.73	$9.74	$9.68	$9.73	$5.36	53,386
2015-09-10	$9.72	$9.81	$9.71	$9.73	$5.36	45,069
2015-09-09	$9.87	$9.90	$9.71	$9.75	$5.37	174,817
2015-09-08	$9.83	$9.99	$9.80	$9.83	$5.37	51,677
2015-09-04	$9.91	$9.96	$9.70	$9.72	$5.31	59,057
2015-09-03	$9.89	$9.97	$9.88	$9.91	$5.41	54,604
2015-09-02	$9.91	$9.94	$9.84	$9.91	$5.41	93,077
2015-09-01	$9.80	$9.83	$9.73	$9.79	$5.35	89,501
2015-08-31	$9.93	$10.00	$9.88	$10.00	$5.46	56,100
2015-08-28	$9.98	$10.03	$9.88	$9.99	$5.46	61,565
2015-08-27	$9.83	$9.96	$9.83	$9.92	$5.42	85,590
2015-08-26	$9.72	$9.76	$9.61	$9.75	$5.33	88,052
2015-08-25	$9.72	$9.73	$9.52	$9.57	$5.23	151,857
2015-08-24	$9.50	$9.68	$9.05	$9.45	$5.16	142,523
2015-08-21	$10.08	$10.08	$9.91	$9.93	$5.42	84,577
2015-08-20	$10.21	$10.26	$10.07	$10.08	$5.51	80,134