Ellington Financial Inc (EFC) Stock

Data as of April 24, 2024

$11.55 ($-0.12) -1.03%

Ellington Financial Inc - Daily Information

Click for more stock information on Ellington Financial Inc.

Daily Information	Data
Date	April 24, 2024
Open	$11.67
Previous Close	$11.55
High	$11.67
Low	$11.50
Adjusted Open	$11.67
Previous Adjusted Close	$11.55
Adjusted High	$11.67
Adjusted Low	$11.50

About Ellington Financial Inc (EFC)

Ellington Financial invests in a diverse array of financial assets, including residential and commercial mortgage loans, residential and commercial mortgage-backed securities, consumer loans and asset-backed securities backed by consumer loans, collateralized loan obligations, non-mortgage and mortgage-related derivatives, equity investments in loan origination companies, and other strategic investments. Ellington Financial is externally managed and advised by Ellington Financial Management LLC, an affiliate of Ellington Management Group, L.L.C.

Invest in Ellington Financial Inc (EFC)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Ellington Financial Inc (EFC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-24	$11.67	$11.67	$11.50	$11.55	$11.55	578,501
2024-04-23	$11.48	$11.67	$11.45	$11.67	$11.67	731,225
2024-04-22	$11.45	$11.51	$11.38	$11.47	$11.47	663,416
2024-04-19	$11.25	$11.43	$11.22	$11.42	$11.42	912,926
2024-04-18	$11.12	$11.32	$11.10	$11.27	$11.27	971,535
2024-04-17	$11.10	$11.15	$11.04	$11.12	$11.12	605,064
2024-04-16	$11.01	$11.07	$10.88	$11.03	$11.03	794,697
2024-04-15	$11.23	$11.28	$10.95	$11.03	$11.03	838,517
2024-04-12	$11.26	$11.30	$11.15	$11.19	$11.19	602,312
2024-04-11	$11.20	$11.29	$11.08	$11.28	$11.28	712,646
2024-04-10	$11.35	$11.44	$11.06	$11.13	$11.13	1,392,747
2024-04-09	$11.46	$11.59	$11.43	$11.59	$11.59	653,564
2024-04-08	$11.44	$11.46	$11.37	$11.46	$11.46	606,569
2024-04-05	$11.30	$11.44	$11.23	$11.38	$11.38	612,031
2024-04-04	$11.53	$11.57	$11.26	$11.28	$11.28	982,726
2024-04-03	$11.38	$11.48	$11.32	$11.43	$11.43	722,078
2024-04-02	$11.50	$11.55	$11.35	$11.39	$11.39	1,090,705
2024-04-01	$11.81	$11.81	$11.59	$11.62	$11.62	884,401
2024-03-28	$11.64	$11.81	$11.64	$11.81	$11.81	1,105,114
2024-03-27	$11.51	$11.63	$11.49	$11.61	$11.61	741,172
2024-03-26	$11.87	$11.92	$11.57	$11.59	$11.46	1,096,731
2024-03-25	$11.72	$11.90	$11.72	$11.80	$11.80	754,238
2024-03-22	$11.86	$11.88	$11.64	$11.65	$11.65	910,079
2024-03-21	$11.72	$11.92	$11.67	$11.82	$11.82	865,452
2024-03-20	$11.45	$11.71	$11.39	$11.65	$11.65	853,276
2024-03-19	$11.33	$11.45	$11.30	$11.45	$11.45	751,298
2024-03-18	$11.42	$11.50	$11.33	$11.37	$11.37	711,279
2024-03-15	$11.23	$11.41	$11.14	$11.40	$11.40	2,391,224
2024-03-14	$11.57	$11.57	$11.25	$11.25	$11.25	770,167
2024-03-13	$11.46	$11.63	$11.46	$11.57	$11.57	703,081
2024-03-12	$11.41	$11.52	$11.36	$11.51	$11.51	669,381
2024-03-11	$11.35	$11.49	$11.30	$11.41	$11.41	780,202
2024-03-08	$11.38	$11.52	$11.24	$11.35	$11.35	1,436,834
2024-03-07	$11.30	$11.37	$11.26	$11.37	$11.37	794,731
2024-03-06	$11.15	$11.23	$11.07	$11.19	$11.19	739,011
2024-03-05	$11.09	$11.15	$11.02	$11.05	$11.05	871,667
2024-03-04	$11.31	$11.32	$11.04	$11.11	$11.11	1,294,852
2024-03-01	$11.33	$11.42	$11.27	$11.34	$11.34	1,122,231
2024-02-29	$11.00	$11.33	$10.96	$11.33	$11.33	1,781,322
2024-02-28	$11.15	$11.15	$10.89	$10.91	$10.91	2,335,635
2024-02-27	$11.59	$11.78	$10.97	$11.29	$11.14	3,936,365
2024-02-26	$12.13	$12.30	$12.03	$12.06	$11.90	1,273,296
2024-02-23	$12.10	$12.24	$12.05	$12.16	$12.00	1,049,783
2024-02-22	$11.91	$12.10	$11.88	$12.09	$12.09	903,650
2024-02-21	$11.93	$11.98	$11.85	$11.90	$11.90	770,373
2024-02-20	$12.06	$12.06	$11.87	$11.91	$11.91	1,249,369
2024-02-16	$12.11	$12.24	$11.98	$12.08	$12.08	1,062,404
2024-02-15	$11.89	$12.24	$11.89	$12.19	$12.19	1,354,562
2024-02-14	$11.81	$11.86	$11.70	$11.84	$11.84	1,056,479
2024-02-13	$11.95	$11.96	$11.67	$11.68	$11.68	1,695,152
2024-02-12	$12.00	$12.13	$11.97	$12.12	$12.12	1,183,809
2024-02-09	$12.03	$12.05	$11.89	$12.00	$12.00	1,101,068
2024-02-08	$11.86	$12.01	$11.81	$11.99	$11.99	1,438,687
2024-02-07	$12.33	$12.34	$11.82	$11.82	$11.82	2,033,722
2024-02-06	$12.19	$12.33	$12.14	$12.32	$12.32	1,357,158
2024-02-05	$12.24	$12.24	$11.98	$12.18	$12.18	1,263,750
2024-02-02	$12.33	$12.41	$12.21	$12.32	$12.32	1,238,889
2024-02-01	$12.25	$12.47	$12.08	$12.47	$12.47	1,429,074
2024-01-31	$12.57	$12.58	$12.19	$12.21	$12.21	1,588,365
2024-01-30	$12.71	$12.79	$12.54	$12.55	$12.55	1,067,736
2024-01-29	$12.95	$12.96	$12.84	$12.94	$12.79	1,984,337
2024-01-26	$12.91	$12.98	$12.86	$12.90	$12.75	1,286,279
2024-01-25	$12.93	$12.95	$12.80	$12.85	$12.70	1,005,971
2024-01-24	$12.97	$13.04	$12.78	$12.80	$12.65	960,749
2024-01-23	$12.85	$12.96	$12.85	$12.91	$12.76	1,083,122
2024-01-22	$12.90	$12.97	$12.77	$12.86	$12.71	1,336,330
2024-01-19	$12.76	$12.86	$12.62	$12.85	$12.70	803,164
2024-01-18	$12.73	$12.80	$12.53	$12.69	$12.54	938,148
2024-01-17	$12.77	$12.89	$12.62	$12.64	$12.49	1,131,367
2024-01-16	$12.84	$12.87	$12.73	$12.83	$12.68	1,044,355
2024-01-12	$12.84	$12.98	$12.73	$12.84	$12.69	911,371
2024-01-11	$12.68	$12.73	$12.46	$12.72	$12.57	1,044,395
2024-01-10	$12.58	$12.70	$12.53	$12.69	$12.54	990,399
2024-01-09	$12.47	$12.64	$12.39	$12.56	$12.41	866,075
2024-01-08	$12.29	$12.49	$12.23	$12.48	$12.33	801,820
2024-01-05	$12.10	$12.27	$12.09	$12.24	$12.10	1,075,929
2024-01-04	$12.19	$12.25	$12.13	$12.17	$12.03	1,056,213
2024-01-03	$12.45	$12.45	$12.17	$12.17	$12.03	1,521,685
2024-01-02	$12.68	$12.68	$12.47	$12.53	$12.38	1,433,816
2023-12-29	$12.87	$12.87	$12.68	$12.71	$12.71	1,319,713
2023-12-28	$12.88	$12.90	$12.82	$12.86	$12.86	911,646
2023-12-27	$12.97	$13.03	$12.94	$12.97	$12.88	1,114,065
2023-12-26	$13.02	$13.04	$12.95	$12.96	$12.87	950,323
2023-12-22	$12.97	$13.03	$12.88	$12.93	$12.93	883,705
2023-12-21	$12.90	$12.95	$12.83	$12.90	$12.90	985,948
2023-12-20	$12.88	$13.02	$12.81	$12.81	$12.81	1,596,643
2023-12-19	$12.82	$12.94	$12.78	$12.93	$12.93	1,449,476
2023-12-18	$12.97	$12.97	$12.75	$12.82	$12.82	1,786,245
2023-12-15	$13.09	$13.10	$12.86	$12.96	$12.96	4,679,538
2023-12-14	$13.10	$13.16	$12.97	$13.06	$13.06	3,873,985
2023-12-13	$13.02	$13.08	$12.72	$13.04	$13.04	5,062,344
2023-12-12	$12.95	$13.10	$12.89	$13.05	$13.05	1,465,668
2023-12-11	$12.87	$12.98	$12.86	$12.93	$12.93	1,362,221
2023-12-08	$12.75	$12.92	$12.75	$12.90	$12.90	915,342
2023-12-07	$12.67	$12.82	$12.59	$12.80	$12.80	1,243,797
2023-12-06	$12.87	$12.98	$12.64	$12.73	$12.67	1,276,296
2023-12-05	$12.91	$12.98	$12.84	$12.85	$12.79	773,950
2023-12-04	$13.08	$13.11	$12.94	$12.96	$12.96	1,106,875
2023-12-01	$12.95	$13.20	$12.93	$13.12	$13.12	3,131,226
2023-11-30	$13.03	$13.08	$12.97	$13.00	$13.00	661,160
2023-11-29	$13.00	$13.18	$12.99	$13.02	$13.02	697,122
2023-11-28	$13.09	$13.11	$12.97	$13.06	$12.91	819,149
2023-11-27	$13.07	$13.14	$13.00	$13.09	$12.94	744,624
2023-11-24	$13.09	$13.11	$13.00	$13.08	$12.93	282,749
2023-11-22	$13.07	$13.07	$12.96	$13.05	$12.90	515,121
2023-11-21	$13.00	$13.04	$12.94	$12.95	$12.80	666,603
2023-11-20	$13.00	$13.11	$12.93	$13.03	$12.88	450,027
2023-11-17	$13.03	$13.08	$12.93	$13.01	$12.86	772,164
2023-11-16	$13.20	$13.20	$12.88	$12.94	$12.79	777,655
2023-11-15	$13.10	$13.18	$13.06	$13.15	$13.00	1,004,089
2023-11-14	$12.89	$13.15	$12.84	$13.09	$12.94	1,173,582
2023-11-13	$12.60	$12.66	$12.51	$12.56	$12.42	654,014
2023-11-10	$12.43	$12.72	$12.38	$12.70	$12.56	717,981
2023-11-09	$12.60	$12.65	$12.30	$12.30	$12.16	830,848
2023-11-08	$12.55	$12.57	$12.17	$12.51	$12.37	752,553
2023-11-07	$12.69	$12.76	$12.63	$12.72	$12.58	843,634
2023-11-06	$12.82	$12.85	$12.65	$12.70	$12.56	788,667
2023-11-03	$12.85	$12.93	$12.76	$12.80	$12.65	1,059,423
2023-11-02	$12.33	$12.63	$12.32	$12.62	$12.48	1,001,491
2023-11-01	$12.02	$12.30	$11.99	$12.24	$12.10	882,759
2023-10-31	$11.88	$12.11	$11.88	$12.03	$11.89	565,432
2023-10-30	$11.90	$12.01	$11.78	$11.82	$11.69	757,634
2023-10-27	$12.06	$12.18	$11.89	$12.01	$11.72	995,023
2023-10-26	$11.83	$12.13	$11.83	$12.00	$11.71	995,704
2023-10-25	$12.04	$12.09	$11.75	$11.78	$11.50	1,086,812
2023-10-24	$12.10	$12.21	$11.99	$12.11	$11.82	1,314,564
2023-10-23	$12.18	$12.28	$11.97	$12.08	$11.79	2,110,973
2023-10-20	$12.37	$12.43	$12.23	$12.23	$12.23	827,302
2023-10-19	$12.57	$12.62	$12.33	$12.35	$12.35	922,190
2023-10-18	$12.73	$12.78	$12.48	$12.48	$12.48	557,553
2023-10-17	$12.75	$12.87	$12.71	$12.79	$12.79	603,199
2023-10-16	$12.61	$12.83	$12.58	$12.82	$12.82	629,155
2023-10-13	$12.78	$12.80	$12.49	$12.57	$12.57	440,041
2023-10-12	$12.82	$12.86	$12.60	$12.70	$12.70	597,485
2023-10-11	$12.70	$12.83	$12.68	$12.82	$12.82	605,247
2023-10-10	$12.63	$12.74	$12.60	$12.66	$12.66	572,266
2023-10-09	$12.26	$12.63	$12.26	$12.63	$12.63	855,477
2023-10-06	$12.17	$12.41	$12.17	$12.35	$12.35	880,617
2023-10-05	$12.00	$12.28	$11.97	$12.27	$12.27	801,523
2023-10-04	$12.00	$12.07	$11.77	$12.04	$12.04	918,531
2023-10-03	$12.24	$12.25	$11.90	$12.01	$12.01	1,004,217
2023-10-02	$12.48	$12.50	$12.15	$12.30	$12.30	1,054,574
2023-09-29	$12.39	$12.60	$12.33	$12.47	$12.47	711,806
2023-09-28	$12.22	$12.36	$12.19	$12.30	$12.30	823,028
2023-09-27	$12.57	$12.64	$12.40	$12.45	$12.30	777,451
2023-09-26	$12.83	$12.85	$12.48	$12.48	$12.33	1,125,811
2023-09-25	$12.85	$13.01	$12.81	$12.93	$12.77	717,256
2023-09-22	$12.79	$12.96	$12.76	$12.89	$12.73	637,832
2023-09-21	$13.24	$13.24	$12.74	$12.75	$12.60	1,082,220
2023-09-20	$13.47	$13.47	$13.21	$13.21	$13.05	398,804
2023-09-19	$13.38	$13.47	$13.34	$13.38	$13.38	447,539
2023-09-18	$13.45	$13.45	$13.35	$13.36	$13.36	636,860
2023-09-15	$13.46	$13.46	$13.36	$13.44	$13.44	1,389,835
2023-09-14	$13.32	$13.50	$13.32	$13.44	$13.44	838,425
2023-09-13	$13.34	$13.37	$13.22	$13.27	$13.27	739,261
2023-09-12	$13.34	$13.46	$13.31	$13.32	$13.32	543,554
2023-09-11	$13.26	$13.35	$13.19	$13.33	$13.33	519,948
2023-09-08	$13.10	$13.29	$13.10	$13.19	$13.19	554,786
2023-09-07	$13.18	$13.22	$13.10	$13.11	$13.11	516,532
2023-09-06	$13.22	$13.23	$13.10	$13.16	$13.16	534,265
2023-09-05	$13.37	$13.37	$13.20	$13.22	$13.22	594,386
2023-09-01	$13.40	$13.46	$13.35	$13.37	$13.37	480,855
2023-08-31	$13.36	$13.41	$13.33	$13.37	$13.37	608,688
2023-08-30	$13.32	$13.39	$13.18	$13.35	$13.35	577,086
2023-08-29	$13.32	$13.48	$13.25	$13.48	$13.33	690,015
2023-08-28	$13.10	$13.34	$13.10	$13.32	$13.32	697,700
2023-08-25	$13.05	$13.14	$12.93	$13.05	$13.05	550,177
2023-08-24	$12.93	$13.11	$12.93	$12.95	$12.95	560,945
2023-08-23	$12.85	$13.01	$12.81	$13.00	$13.00	683,931
2023-08-22	$12.85	$12.93	$12.78	$12.81	$12.81	398,039
2023-08-21	$12.90	$12.91	$12.75	$12.79	$12.79	571,812
2023-08-18	$12.74	$12.91	$12.68	$12.85	$12.85	892,837
2023-08-17	$13.00	$13.10	$12.82	$12.85	$12.85	596,388
2023-08-16	$13.10	$13.19	$12.95	$12.97	$12.97	723,397
2023-08-15	$13.14	$13.16	$13.01	$13.10	$13.10	522,921
2023-08-14	$13.28	$13.28	$13.12	$13.20	$13.20	580,756
2023-08-11	$13.19	$13.29	$13.19	$13.29	$13.29	361,782
2023-08-10	$13.30	$13.40	$13.17	$13.26	$13.26	620,559
2023-08-09	$13.30	$13.40	$13.23	$13.30	$13.30	553,791
2023-08-08	$13.30	$13.36	$13.08	$13.30	$13.30	796,893
2023-08-07	$13.35	$13.44	$13.28	$13.37	$13.37	577,510
2023-08-04	$13.15	$13.40	$13.12	$13.31	$13.31	587,779
2023-08-03	$13.39	$13.39	$13.07	$13.08	$13.08	1,048,192
2023-08-02	$13.46	$13.50	$13.34	$13.39	$13.39	681,635
2023-08-01	$13.49	$13.60	$13.41	$13.52	$13.52	688,394
2023-07-31	$13.69	$13.69	$13.46	$13.52	$13.52	718,672
2023-07-28	$13.62	$13.69	$13.47	$13.67	$13.67	769,531
2023-07-27	$14.02	$14.05	$13.67	$13.68	$13.53	1,198,232
2023-07-26	$13.89	$14.00	$13.88	$13.99	$13.84	1,030,215
2023-07-25	$13.90	$13.98	$13.73	$13.89	$13.74	1,094,016
2023-07-24	$14.06	$14.12	$13.84	$13.86	$13.71	1,172,300
2023-07-21	$14.15	$14.19	$14.03	$14.06	$13.91	568,845
2023-07-20	$14.09	$14.13	$14.00	$14.06	$13.91	676,545
2023-07-19	$14.03	$14.21	$13.99	$14.07	$13.92	460,380
2023-07-18	$13.89	$14.10	$13.86	$13.94	$13.79	674,945
2023-07-17	$13.89	$13.91	$13.77	$13.87	$13.72	455,997
2023-07-14	$13.88	$13.91	$13.75	$13.85	$13.85	572,718
2023-07-13	$13.77	$13.98	$13.73	$13.88	$13.88	806,172
2023-07-12	$13.84	$13.88	$13.65	$13.66	$13.66	705,991
2023-07-11	$13.64	$13.79	$13.64	$13.75	$13.75	611,604
2023-07-10	$13.43	$13.67	$13.35	$13.64	$13.64	861,467
2023-07-07	$13.16	$13.43	$13.14	$13.38	$13.38	974,403
2023-07-06	$13.24	$13.29	$12.97	$13.14	$13.14	608,929
2023-07-05	$13.57	$13.60	$13.32	$13.32	$13.32	1,094,796
2023-07-03	$13.63	$13.79	$13.43	$13.54	$13.54	1,228,326
2023-06-30	$13.82	$13.91	$13.76	$13.80	$13.80	894,103
2023-06-29	$13.69	$13.75	$13.61	$13.74	$13.74	474,295
2023-06-28	$13.80	$13.85	$13.73	$13.82	$13.67	705,418
2023-06-27	$13.64	$13.80	$13.56	$13.78	$13.63	854,276
2023-06-26	$13.37	$13.67	$13.31	$13.55	$13.40	890,891
2023-06-23	$13.48	$13.53	$13.25	$13.30	$13.30	1,331,967
2023-06-22	$13.60	$13.66	$13.50	$13.53	$13.53	532,020
2023-06-21	$13.55	$13.71	$13.44	$13.68	$13.68	552,377
2023-06-20	$13.52	$13.53	$13.39	$13.51	$13.51	645,046
2023-06-16	$13.72	$13.75	$13.51	$13.52	$13.52	1,834,839
2023-06-15	$13.40	$13.72	$13.40	$13.71	$13.71	639,942
2023-06-14	$13.56	$13.64	$13.39	$13.47	$13.47	667,391
2023-06-13	$13.56	$13.61	$13.50	$13.56	$13.56	612,153
2023-06-12	$13.20	$13.53	$13.19	$13.53	$13.53	892,781
2023-06-09	$13.20	$13.21	$13.10	$13.16	$13.16	404,011
2023-06-08	$13.16	$13.23	$13.03	$13.22	$13.22	810,305
2023-06-07	$13.09	$13.19	$13.02	$13.16	$13.16	864,866
2023-06-06	$12.76	$13.08	$12.74	$13.00	$13.00	911,308
2023-06-05	$12.89	$12.90	$12.76	$12.80	$12.80	699,211
2023-06-02	$12.63	$12.97	$12.62	$12.93	$12.93	1,160,031
2023-06-01	$12.54	$12.66	$12.43	$12.60	$12.60	1,105,245
2023-05-31	$12.35	$12.55	$12.25	$12.54	$12.54	2,286,658
2023-05-30	$12.50	$12.70	$12.05	$12.40	$12.40	2,166,214
2023-05-26	$12.49	$12.96	$12.40	$12.92	$12.77	931,899
2023-05-25	$12.67	$12.67	$12.22	$12.42	$12.27	913,918
2023-05-24	$12.79	$12.79	$12.61	$12.72	$12.57	468,849
2023-05-23	$12.76	$13.05	$12.76	$12.88	$12.73	827,354
2023-05-22	$12.70	$12.85	$12.63	$12.81	$12.66	545,951
2023-05-19	$12.89	$12.91	$12.66	$12.69	$12.54	562,544
2023-05-18	$12.67	$12.83	$12.60	$12.78	$12.63	532,819
2023-05-17	$12.43	$12.70	$12.38	$12.67	$12.52	537,595
2023-05-16	$12.44	$12.49	$12.38	$12.40	$12.25	438,152
2023-05-15	$12.45	$12.58	$12.41	$12.46	$12.31	577,804
2023-05-12	$12.30	$12.31	$12.15	$12.25	$12.10	289,336
2023-05-11	$12.11	$12.28	$12.11	$12.24	$12.09	511,756
2023-05-10	$12.37	$12.46	$12.11	$12.24	$12.09	625,392
2023-05-09	$12.15	$12.59	$12.15	$12.17	$12.02	881,071
2023-05-08	$12.15	$12.20	$11.98	$12.16	$12.01	638,666
2023-05-05	$11.81	$12.12	$11.76	$12.05	$11.91	769,316
2023-05-04	$11.89	$11.95	$11.64	$11.78	$11.64	779,240
2023-05-03	$11.94	$12.28	$11.94	$11.97	$11.83	654,890
2023-05-02	$12.52	$12.52	$11.77	$11.93	$11.79	916,814
2023-05-01	$12.69	$12.74	$12.44	$12.52	$12.37	755,905
2023-04-28	$12.66	$12.79	$12.57	$12.77	$12.77	706,581
2023-04-27	$12.29	$12.65	$12.20	$12.60	$12.60	759,038
2023-04-26	$12.62	$12.75	$12.39	$12.39	$12.24	1,141,300
2023-04-25	$12.60	$12.69	$12.55	$12.60	$12.45	554,361
2023-04-24	$12.54	$12.67	$12.34	$12.65	$12.50	509,970
2023-04-21	$12.55	$12.58	$12.33	$12.54	$12.54	480,235
2023-04-20	$12.35	$12.56	$12.32	$12.56	$12.56	417,620
2023-04-19	$12.24	$12.51	$12.16	$12.46	$12.46	527,873
2023-04-18	$12.30	$12.37	$12.17	$12.24	$12.24	483,411
2023-04-17	$12.14	$12.44	$12.04	$12.38	$12.38	681,228
2023-04-14	$12.33	$12.38	$12.03	$12.14	$12.14	526,320
2023-04-13	$12.39	$12.41	$12.03	$12.25	$12.25	739,905
2023-04-12	$12.50	$12.54	$12.30	$12.37	$12.37	555,399
2023-04-11	$12.30	$12.46	$12.17	$12.37	$12.37	530,973
2023-04-10	$12.31	$12.36	$11.78	$12.26	$12.26	1,052,670
2023-04-06	$12.29	$12.40	$12.25	$12.31	$12.31	413,427
2023-04-05	$12.18	$12.34	$12.16	$12.26	$12.26	584,978
2023-04-04	$12.30	$12.35	$12.18	$12.27	$12.27	573,596
2023-04-03	$12.26	$12.44	$12.20	$12.29	$12.29	611,047
2023-03-31	$12.12	$12.25	$12.07	$12.21	$12.21	794,264
2023-03-30	$12.16	$12.16	$11.90	$12.05	$12.05	721,179
2023-03-29	$12.08	$12.16	$12.00	$12.15	$12.00	722,949
2023-03-28	$11.74	$11.92	$11.71	$11.92	$11.77	759,826
2023-03-27	$11.78	$11.93	$11.64	$11.77	$11.63	1,020,853
2023-03-24	$11.02	$11.59	$10.94	$11.59	$11.45	952,676
2023-03-23	$11.33	$11.56	$11.05	$11.13	$10.99	1,214,239
2023-03-22	$11.70	$11.90	$11.21	$11.21	$11.07	1,763,976
2023-03-21	$11.26	$11.38	$11.24	$11.35	$11.21	980,776
2023-03-20	$10.84	$11.14	$10.83	$11.04	$10.90	1,542,703
2023-03-17	$11.35	$11.42	$10.82	$10.83	$10.83	3,453,115
2023-03-16	$11.31	$11.59	$11.08	$11.46	$11.46	1,241,840
2023-03-15	$11.28	$11.42	$11.04	$11.34	$11.34	1,340,787
2023-03-14	$11.52	$11.94	$11.50	$11.57	$11.57	1,594,446
2023-03-13	$11.25	$11.61	$10.95	$11.29	$11.29	1,641,323
2023-03-10	$11.87	$11.98	$11.37	$11.50	$11.50	1,264,884
2023-03-09	$12.40	$12.48	$12.00	$12.00	$12.00	718,716
2023-03-08	$12.63	$12.63	$12.29	$12.39	$12.39	564,223
2023-03-07	$12.80	$12.91	$12.58	$12.61	$12.61	528,118
2023-03-06	$12.95	$13.00	$12.77	$12.80	$12.80	655,466
2023-03-03	$12.85	$12.91	$12.76	$12.83	$12.83	588,071
2023-03-02	$12.65	$12.78	$12.57	$12.77	$12.77	660,534
2023-03-01	$12.88	$12.88	$12.62	$12.68	$12.68	721,402
2023-02-28	$12.86	$12.94	$12.80	$12.87	$12.87	729,980
2023-02-27	$13.05	$13.06	$12.74	$12.83	$12.83	907,686
2023-02-24	$13.34	$13.37	$12.96	$13.13	$13.13	924,305
2023-02-23	$13.48	$13.51	$13.31	$13.34	$13.34	594,684
2023-02-22	$13.28	$13.45	$13.28	$13.40	$13.40	675,908
2023-02-21	$13.59	$13.62	$13.20	$13.28	$13.28	1,046,096
2023-02-17	$13.74	$13.74	$13.51	$13.70	$13.70	765,236
2023-02-16	$13.56	$13.76	$13.51	$13.73	$13.73	522,318
2023-02-15	$13.55	$13.71	$13.50	$13.70	$13.70	547,112
2023-02-14	$13.70	$13.72	$13.50	$13.58	$13.58	692,653
2023-02-13	$13.65	$13.73	$13.61	$13.72	$13.72	668,078
2023-02-10	$13.40	$13.63	$13.39	$13.62	$13.62	508,711
2023-02-09	$13.82	$13.89	$13.28	$13.41	$13.41	1,435,750
2023-02-08	$13.90	$13.95	$13.66	$13.78	$13.78	618,677
2023-02-07	$13.62	$13.89	$13.53	$13.89	$13.89	876,312
2023-02-06	$13.85	$13.89	$13.61	$13.62	$13.62	632,007
2023-02-03	$14.03	$14.04	$13.84	$13.91	$13.91	1,233,124
2023-02-02	$14.27	$14.42	$14.02	$14.05	$14.05	1,728,460
2023-02-01	$13.70	$14.25	$13.64	$14.14	$14.14	1,129,142
2023-01-31	$13.54	$13.76	$13.53	$13.73	$13.73	761,466
2023-01-30	$13.65	$13.67	$13.45	$13.49	$13.49	884,253
2023-01-27	$13.76	$13.89	$13.72	$13.85	$13.70	1,768,881
2023-01-26	$13.83	$13.87	$13.67	$13.75	$13.60	828,278
2023-01-25	$13.75	$13.78	$13.67	$13.74	$13.59	748,591
2023-01-24	$13.88	$14.00	$13.78	$13.82	$13.67	548,196
2023-01-23	$13.80	$13.89	$13.76	$13.84	$13.69	696,742
2023-01-20	$13.70	$13.72	$13.59	$13.70	$13.55	607,188
2023-01-19	$13.58	$13.70	$13.53	$13.66	$13.51	610,987
2023-01-18	$13.73	$13.75	$13.58	$13.63	$13.48	448,164
2023-01-17	$13.70	$13.76	$13.59	$13.64	$13.49	566,552
2023-01-13	$13.50	$13.66	$13.47	$13.64	$13.49	954,671
2023-01-12	$13.55	$13.62	$13.49	$13.55	$13.40	653,916
2023-01-11	$13.30	$13.56	$13.25	$13.52	$13.37	491,677
2023-01-10	$13.03	$13.21	$12.94	$13.21	$13.06	647,217
2023-01-09	$12.93	$13.11	$12.92	$12.96	$12.82	510,455
2023-01-06	$13.01	$13.09	$12.92	$12.97	$12.83	500,728
2023-01-05	$12.84	$12.96	$12.77	$12.90	$12.76	420,646
2023-01-04	$12.75	$12.99	$12.72	$12.94	$12.80	739,068
2023-01-03	$12.48	$12.76	$12.45	$12.57	$12.43	443,991
2022-12-30	$12.37	$12.47	$12.27	$12.37	$12.23	750,578
2022-12-29	$12.39	$12.65	$12.27	$12.55	$12.41	826,942
2022-12-28	$12.90	$12.96	$12.36	$12.37	$12.09	820,630
2022-12-27	$12.99	$13.01	$12.86	$12.88	$12.59	551,745
2022-12-23	$12.80	$12.98	$12.80	$12.97	$12.68	417,894
2022-12-22	$12.87	$12.98	$12.74	$12.89	$12.60	770,043
2022-12-21	$12.92	$13.15	$12.92	$12.97	$12.68	582,049
2022-12-20	$13.07	$13.10	$12.65	$12.77	$12.48	865,313
2022-12-19	$12.84	$13.25	$12.80	$13.15	$12.85	680,057
2022-12-16	$13.34	$13.34	$12.79	$12.81	$12.52	2,593,898
2022-12-15	$13.39	$13.50	$13.32	$13.40	$13.10	758,058
2022-12-14	$13.72	$13.74	$13.46	$13.53	$13.22	1,404,712
2022-12-13	$13.82	$13.94	$13.59	$13.73	$13.42	1,233,293
2022-12-12	$13.56	$13.60	$13.47	$13.54	$13.23	587,120
2022-12-09	$13.51	$13.64	$13.45	$13.59	$13.28	697,644
2022-12-08	$13.40	$13.60	$13.40	$13.57	$13.26	714,765
2022-12-07	$13.20	$13.45	$13.14	$13.39	$13.09	302,227
2022-12-06	$13.31	$13.39	$13.12	$13.18	$12.88	398,622
2022-12-05	$13.62	$13.67	$13.35	$13.35	$13.05	542,663
2022-12-02	$13.75	$13.78	$13.43	$13.77	$13.46	898,116
2022-12-01	$13.70	$14.12	$13.70	$13.88	$13.57	893,029
2022-11-30	$13.49	$13.68	$13.25	$13.64	$13.33	1,186,737
2022-11-29	$13.70	$13.70	$13.42	$13.55	$13.24	741,773
2022-11-28	$14.06	$14.10	$13.75	$13.76	$13.30	761,899
2022-11-25	$14.01	$14.07	$13.92	$14.04	$13.57	542,050
2022-11-23	$13.91	$14.02	$13.85	$13.95	$13.48	653,113
2022-11-22	$13.96	$14.05	$13.82	$13.99	$13.52	661,799
2022-11-21	$13.80	$13.96	$13.73	$13.91	$13.45	786,950
2022-11-18	$14.04	$14.04	$13.68	$13.79	$13.33	1,325,882
2022-11-17	$13.89	$13.89	$13.68	$13.81	$13.35	682,150
2022-11-16	$14.27	$14.27	$13.89	$14.12	$13.65	492,529
2022-11-15	$14.52	$14.61	$14.08	$14.34	$13.86	725,633
2022-11-14	$14.51	$14.61	$14.23	$14.33	$13.85	641,297
2022-11-11	$14.33	$14.62	$14.11	$14.57	$14.08	511,144
2022-11-10	$14.00	$14.40	$14.00	$14.39	$13.91	598,012
2022-11-09	$13.66	$13.94	$13.54	$13.66	$13.20	530,642
2022-11-08	$13.50	$13.96	$13.34	$13.64	$13.18	744,198
2022-11-07	$13.35	$13.44	$13.17	$13.40	$12.95	489,376
2022-11-04	$12.98	$13.28	$12.92	$13.22	$12.78	554,328
2022-11-03	$12.61	$12.78	$12.31	$12.76	$12.33	664,511
2022-11-02	$13.14	$13.22	$12.71	$12.71	$12.29	572,753
2022-11-01	$13.70	$13.74	$12.92	$13.11	$12.67	1,000,481
2022-10-31	$13.28	$13.55	$13.16	$13.38	$12.93	581,275
2022-10-28	$13.00	$13.38	$12.97	$13.33	$12.89	560,122
2022-10-27	$13.20	$13.45	$13.07	$13.15	$12.57	902,692
2022-10-26	$12.85	$13.16	$12.78	$13.00	$12.43	814,736
2022-10-25	$12.37	$12.75	$12.23	$12.70	$12.14	985,219
2022-10-24	$12.44	$12.51	$12.14	$12.33	$11.79	564,482
2022-10-21	$12.38	$12.41	$12.07	$12.30	$12.30	550,156
2022-10-20	$12.28	$12.44	$12.14	$12.26	$12.26	800,779
2022-10-19	$12.12	$12.32	$11.92	$12.21	$12.21	637,993
2022-10-18	$12.18	$12.39	$11.99	$12.16	$12.16	740,523
2022-10-17	$12.00	$12.14	$11.77	$11.96	$11.96	775,669
2022-10-14	$12.04	$12.14	$11.73	$11.74	$11.74	516,859
2022-10-13	$11.34	$11.94	$11.22	$11.91	$11.91	762,057
2022-10-12	$11.65	$11.73	$11.19	$11.66	$11.66	688,123
2022-10-11	$11.12	$11.81	$10.92	$11.70	$11.70	1,044,358
2022-10-10	$11.64	$11.67	$11.05	$11.11	$11.11	578,975
2022-10-07	$11.58	$11.87	$11.45	$11.57	$11.57	819,501
2022-10-06	$12.10	$12.22	$11.60	$11.70	$11.70	894,081
2022-10-05	$12.29	$12.29	$11.62	$12.09	$12.09	843,840
2022-10-04	$11.71	$12.54	$11.70	$12.54	$12.54	1,303,738
2022-10-03	$11.46	$11.60	$10.81	$11.48	$11.48	985,593
2022-09-30	$11.54	$11.85	$11.36	$11.37	$11.37	764,537
2022-09-29	$12.30	$12.30	$11.28	$11.54	$11.54	977,449
2022-09-28	$12.34	$12.90	$12.21	$12.48	$12.32	760,993
2022-09-27	$12.31	$12.48	$12.06	$12.18	$12.02	872,288
2022-09-26	$13.16	$13.20	$12.01	$12.15	$12.15	1,117,424
2022-09-23	$13.63	$13.67	$13.03	$13.28	$13.28	850,096
2022-09-22	$14.10	$14.10	$13.75	$13.81	$13.81	512,099
2022-09-21	$14.31	$14.38	$14.09	$14.09	$14.09	301,610
2022-09-20	$14.33	$14.33	$14.14	$14.24	$14.24	232,706
2022-09-19	$14.36	$14.51	$14.29	$14.42	$14.42	338,502
2022-09-16	$14.15	$14.48	$14.03	$14.48	$14.48	658,659
2022-09-15	$14.43	$14.57	$14.22	$14.23	$14.23	473,486
2022-09-14	$14.53	$14.55	$14.38	$14.52	$14.52	323,663
2022-09-13	$14.74	$14.79	$14.41	$14.52	$14.52	534,946
2022-09-12	$14.95	$14.98	$14.80	$14.94	$14.94	281,660
2022-09-09	$14.55	$14.81	$14.44	$14.80	$14.80	353,337
2022-09-08	$14.30	$14.50	$14.15	$14.44	$14.44	402,923
2022-09-07	$14.15	$14.34	$14.01	$14.33	$14.33	402,328
2022-09-06	$14.22	$14.30	$14.05	$14.14	$14.14	474,008
2022-09-02	$14.32	$14.42	$14.11	$14.15	$14.15	398,713
2022-09-01	$14.59	$14.60	$14.01	$14.16	$14.16	881,905
2022-08-31	$14.66	$14.90	$14.58	$14.68	$14.68	488,486
2022-08-30	$15.10	$15.15	$14.61	$14.62	$14.62	529,305
2022-08-29	$15.26	$15.41	$15.18	$15.21	$15.06	685,520
2022-08-26	$15.44	$15.50	$15.25	$15.32	$15.16	401,499
2022-08-25	$15.35	$15.54	$15.28	$15.42	$15.26	443,448
2022-08-24	$15.29	$15.35	$15.24	$15.27	$15.11	351,961
2022-08-23	$15.14	$15.36	$15.13	$15.27	$15.11	485,280
2022-08-22	$15.38	$15.41	$15.05	$15.10	$14.95	572,888
2022-08-19	$15.55	$15.57	$15.46	$15.52	$15.52	628,684
2022-08-18	$15.64	$15.66	$15.57	$15.61	$15.61	266,703
2022-08-17	$15.60	$15.67	$15.47	$15.62	$15.62	378,739
2022-08-16	$15.66	$15.75	$15.60	$15.72	$15.72	425,248
2022-08-15	$15.65	$15.68	$15.56	$15.66	$15.66	387,831
2022-08-12	$15.65	$15.72	$15.64	$15.68	$15.68	463,362
2022-08-11	$15.75	$15.85	$15.61	$15.62	$15.62	388,892
2022-08-10	$15.88	$15.93	$15.67	$15.69	$15.69	557,916
2022-08-09	$15.77	$15.77	$15.61	$15.75	$15.75	400,755
2022-08-08	$15.64	$15.90	$15.64	$15.77	$15.77	472,552
2022-08-05	$15.86	$15.87	$15.50	$15.63	$15.63	487,043
2022-08-04	$15.93	$15.97	$15.72	$15.78	$15.78	448,032
2022-08-03	$16.00	$16.09	$15.91	$15.93	$15.93	329,987
2022-08-02	$16.12	$16.14	$15.87	$15.88	$15.88	400,702
2022-08-01	$16.05	$16.30	$15.93	$16.20	$16.20	583,305
2022-07-29	$16.22	$16.38	$16.04	$16.05	$16.05	708,054
2022-07-28	$15.96	$16.20	$15.90	$16.20	$16.20	763,327
2022-07-27	$15.82	$16.18	$15.78	$16.12	$15.97	794,880
2022-07-26	$15.62	$15.85	$15.62	$15.75	$15.61	427,524
2022-07-25	$15.66	$15.80	$15.55	$15.75	$15.61	540,902
2022-07-22	$15.80	$15.89	$15.44	$15.65	$15.51	846,145
2022-07-21	$15.58	$15.83	$15.30	$15.77	$15.63	648,163
2022-07-20	$15.44	$15.65	$15.30	$15.56	$15.42	505,763
2022-07-19	$14.88	$15.46	$14.88	$15.41	$15.27	799,042
2022-07-18	$15.03	$15.31	$14.61	$14.78	$14.64	1,061,964
2022-07-15	$15.53	$15.59	$14.98	$15.36	$15.22	654,522
2022-07-14	$15.31	$15.43	$15.12	$15.30	$15.16	619,001
2022-07-13	$15.28	$15.59	$15.26	$15.51	$15.37	441,739
2022-07-12	$15.31	$15.57	$15.29	$15.38	$15.24	420,247
2022-07-11	$15.40	$15.55	$15.23	$15.28	$15.14	382,829
2022-07-08	$15.26	$15.48	$15.12	$15.42	$15.28	456,281
2022-07-07	$15.12	$15.30	$15.01	$15.21	$15.07	435,161
2022-07-06	$15.11	$15.30	$14.85	$15.02	$14.88	440,815
2022-07-05	$15.08	$15.17	$14.78	$15.17	$15.03	706,672
2022-07-01	$14.63	$15.23	$14.63	$15.14	$15.00	598,020
2022-06-30	$14.38	$14.76	$14.35	$14.67	$14.54	535,991
2022-06-29	$14.57	$14.74	$14.39	$14.59	$14.46	455,979
2022-06-28	$14.96	$15.19	$14.70	$14.78	$14.50	648,850
2022-06-27	$15.20	$15.32	$14.84	$14.87	$14.58	802,453
2022-06-24	$14.56	$15.24	$14.56	$15.03	$14.74	1,036,523
2022-06-23	$14.19	$14.59	$14.19	$14.57	$14.29	673,064
2022-06-22	$13.93	$14.29	$13.93	$14.17	$13.90	694,580
2022-06-21	$13.60	$14.11	$13.56	$14.06	$13.79	840,847
2022-06-17	$12.87	$13.57	$12.74	$13.37	$13.11	1,902,760
2022-06-16	$13.56	$13.57	$12.81	$12.83	$12.58	1,066,153
2022-06-15	$13.88	$14.08	$13.56	$13.87	$13.60	934,063
2022-06-14	$14.10	$14.19	$13.62	$13.78	$13.51	890,028
2022-06-13	$15.32	$15.39	$14.04	$14.05	$13.78	1,377,320
2022-06-10	$15.88	$15.95	$15.59	$15.67	$15.37	645,332
2022-06-09	$15.70	$16.05	$15.66	$15.98	$15.67	797,224
2022-06-08	$15.70	$15.72	$15.56	$15.66	$15.36	370,940
2022-06-07	$15.55	$15.75	$15.46	$15.75	$15.45	378,264
2022-06-06	$15.77	$15.80	$15.58	$15.60	$15.30	468,373
2022-06-03	$15.80	$15.88	$15.66	$15.68	$15.38	544,146
2022-06-02	$15.71	$15.83	$15.53	$15.82	$15.52	528,811
2022-06-01	$15.55	$15.73	$15.36	$15.67	$15.37	647,560
2022-05-31	$15.42	$15.53	$15.29	$15.49	$15.19	600,964
2022-05-27	$15.37	$15.49	$15.27	$15.45	$15.15	510,778
2022-05-26	$15.31	$15.54	$15.28	$15.44	$15.00	731,977
2022-05-25	$15.29	$15.42	$15.14	$15.26	$14.82	662,123
2022-05-24	$15.21	$15.28	$14.90	$15.28	$14.84	585,892
2022-05-23	$15.13	$15.32	$15.02	$15.21	$14.77	578,502
2022-05-20	$15.02	$15.09	$14.76	$15.00	$14.57	616,557
2022-05-19	$14.95	$15.19	$14.93	$14.94	$14.51	584,942
2022-05-18	$15.44	$15.44	$14.97	$15.04	$14.61	674,012
2022-05-17	$15.24	$15.45	$15.24	$15.45	$15.01	648,303
2022-05-16	$15.10	$15.23	$14.98	$15.10	$14.67	550,584
2022-05-13	$14.74	$15.15	$14.68	$15.07	$14.64	848,880
2022-05-12	$14.91	$14.91	$14.29	$14.61	$14.19	989,512
2022-05-11	$14.93	$15.29	$14.87	$14.99	$14.56	591,304
2022-05-10	$15.00	$15.46	$14.76	$15.01	$14.58	1,065,295
2022-05-09	$15.63	$15.75	$14.82	$15.03	$14.60	1,350,464
2022-05-06	$16.04	$16.18	$15.70	$15.86	$15.41	1,190,615
2022-05-05	$16.80	$16.85	$16.42	$16.65	$16.17	1,008,595
2022-05-04	$16.66	$16.88	$16.51	$16.86	$16.38	1,214,904
2022-05-03	$15.98	$16.67	$15.96	$16.64	$16.16	859,715
2022-05-02	$16.28	$16.40	$15.82	$15.95	$15.49	968,350
2022-04-29	$16.25	$16.44	$16.17	$16.19	$15.73	1,182,069
2022-04-28	$16.20	$16.31	$16.07	$16.24	$15.77	633,888
2022-04-27	$16.20	$16.46	$16.14	$16.24	$15.63	777,751
2022-04-26	$16.40	$16.53	$16.10	$16.11	$15.50	782,510
2022-04-25	$16.50	$16.60	$16.18	$16.48	$15.86	786,639
2022-04-22	$16.80	$16.83	$16.57	$16.58	$15.96	811,917
2022-04-21	$16.87	$16.98	$16.75	$16.81	$16.18	558,625
2022-04-20	$16.54	$16.94	$16.54	$16.82	$16.19	819,452
2022-04-19	$17.06	$17.07	$16.39	$16.45	$15.83	1,468,107
2022-04-18	$17.11	$17.15	$16.96	$16.97	$16.33	734,259
2022-04-14	$17.12	$17.23	$17.01	$17.11	$16.47	489,296
2022-04-13	$16.99	$17.12	$16.97	$17.12	$16.48	519,591
2022-04-12	$17.01	$17.09	$16.95	$16.97	$16.33	790,477
2022-04-11	$17.09	$17.18	$16.95	$16.97	$16.33	648,045
2022-04-08	$17.10	$17.20	$17.01	$17.08	$16.44	550,863
2022-04-07	$17.33	$17.38	$17.03	$17.08	$16.44	797,616
2022-04-06	$17.39	$17.45	$17.28	$17.33	$16.68	647,043
2022-04-05	$17.63	$17.73	$17.38	$17.41	$16.76	747,630
2022-04-04	$17.68	$17.70	$17.42	$17.64	$16.98	625,341
2022-04-01	$17.79	$17.83	$17.59	$17.71	$17.04	521,663
2022-03-31	$17.87	$17.95	$17.72	$17.75	$17.08	732,373
2022-03-30	$17.90	$17.99	$17.86	$17.87	$17.20	885,458
2022-03-29	$18.00	$18.13	$17.94	$18.01	$17.19	1,176,022
2022-03-28	$17.96	$18.05	$17.91	$17.99	$17.17	1,050,403
2022-03-25	$17.94	$18.03	$17.85	$17.94	$17.12	990,663
2022-03-24	$17.81	$17.91	$17.73	$17.83	$17.02	852,976
2022-03-23	$17.78	$17.86	$17.69	$17.76	$16.95	686,008
2022-03-22	$17.73	$17.89	$17.68	$17.77	$16.96	936,205
2022-03-21	$17.71	$17.79	$17.59	$17.66	$16.85	609,929
2022-03-18	$17.63	$17.80	$17.56	$17.62	$16.82	1,771,681
2022-03-17	$17.74	$17.81	$17.62	$17.63	$16.83	866,398
2022-03-16	$17.79	$17.90	$17.54	$17.82	$17.01	782,996
2022-03-15	$17.74	$17.84	$17.62	$17.67	$16.86	467,185
2022-03-14	$17.82	$17.85	$17.56	$17.62	$16.82	707,381
2022-03-11	$17.82	$17.86	$17.75	$17.77	$16.96	499,759
2022-03-10	$17.50	$17.80	$17.43	$17.80	$16.99	495,633
2022-03-09	$17.80	$17.85	$17.56	$17.65	$16.85	506,692
2022-03-08	$17.48	$17.87	$17.43	$17.63	$16.83	666,896
2022-03-07	$17.69	$17.75	$17.39	$17.39	$16.60	836,649
2022-03-04	$17.72	$17.84	$17.54	$17.69	$16.88	519,923
2022-03-03	$17.83	$17.85	$17.63	$17.81	$17.00	419,011
2022-03-02	$17.58	$17.84	$17.57	$17.78	$16.97	623,261
2022-03-01	$17.66	$17.73	$17.35	$17.55	$16.75	839,479
2022-02-28	$17.48	$17.70	$17.31	$17.67	$16.86	934,696
2022-02-25	$17.30	$17.71	$17.30	$17.55	$16.75	805,091
2022-02-24	$16.71	$17.37	$16.51	$17.29	$16.36	1,378,434
2022-02-23	$17.36	$17.39	$16.82	$16.83	$15.93	1,268,653
2022-02-22	$17.51	$17.51	$17.03	$17.15	$16.23	909,501
2022-02-18	$17.43	$17.67	$17.43	$17.54	$16.60	916,707
2022-02-17	$17.70	$17.73	$17.47	$17.52	$16.58	638,546
2022-02-16	$17.69	$17.81	$17.65	$17.75	$16.80	489,869
2022-02-15	$17.56	$17.67	$17.50	$17.65	$16.70	431,663
2022-02-14	$17.51	$17.62	$17.40	$17.48	$16.54	567,857
2022-02-11	$17.51	$17.70	$17.42	$17.51	$16.57	822,502
2022-02-10	$17.65	$17.81	$17.43	$17.53	$16.59	973,953
2022-02-09	$17.77	$17.79	$17.63	$17.72	$16.77	849,004
2022-02-08	$17.47	$17.76	$17.47	$17.62	$16.67	1,117,912
2022-02-07	$17.43	$17.57	$17.39	$17.39	$16.46	472,366
2022-02-04	$17.40	$17.46	$17.09	$17.43	$16.49	984,896
2022-02-03	$17.62	$17.67	$17.43	$17.50	$16.56	791,220
2022-02-02	$17.72	$17.72	$17.39	$17.65	$16.70	591,028
2022-02-01	$17.77	$17.84	$17.52	$17.70	$16.75	673,524
2022-01-31	$17.55	$17.77	$17.55	$17.77	$16.82	513,022
2022-01-28	$17.41	$17.56	$17.15	$17.55	$16.61	657,577
2022-01-27	$17.79	$17.90	$17.44	$17.62	$16.53	730,604
2022-01-26	$17.96	$18.05	$17.51	$17.64	$16.55	685,631
2022-01-25	$16.90	$17.79	$16.85	$17.74	$16.65	849,669
2022-01-24	$17.31	$17.45	$16.42	$17.05	$16.00	1,582,678
2022-01-21	$17.56	$17.65	$17.35	$17.48	$16.40	787,937
2022-01-20	$17.71	$17.90	$17.63	$17.64	$16.55	617,188
2022-01-19	$17.96	$18.02	$17.70	$17.70	$16.61	923,650
2022-01-18	$17.86	$18.09	$17.84	$17.89	$16.79	1,727,889
2022-01-14	$17.53	$17.72	$17.39	$17.70	$16.61	515,801
2022-01-13	$17.75	$17.86	$17.57	$17.61	$16.52	451,571
2022-01-12	$17.71	$17.75	$17.59	$17.67	$16.58	610,559
2022-01-11	$17.53	$17.64	$17.42	$17.61	$16.52	768,638
2022-01-10	$17.35	$17.48	$17.32	$17.43	$16.35	485,103
2022-01-07	$17.28	$17.48	$17.28	$17.37	$16.30	392,721
2022-01-06	$17.26	$17.41	$17.21	$17.29	$16.22	439,635
2022-01-05	$17.37	$17.51	$17.18	$17.22	$16.16	506,611
2022-01-04	$17.41	$17.57	$17.33	$17.38	$16.31	574,622
2022-01-03	$17.18	$17.45	$17.17	$17.44	$16.36	652,604
2021-12-31	$16.94	$17.12	$16.94	$17.09	$16.04	723,382
2021-12-30	$17.15	$17.29	$16.96	$16.99	$15.94	467,955
2021-12-29	$17.10	$17.13	$17.00	$17.13	$16.07	520,274
2021-12-28	$17.34	$17.44	$17.25	$17.28	$16.07	549,829
2021-12-27	$17.17	$17.27	$17.02	$17.26	$16.05	460,036
2021-12-23	$16.98	$17.15	$16.98	$17.03	$15.84	448,753
2021-12-22	$16.74	$17.14	$16.74	$16.97	$15.78	615,026
2021-12-21	$16.07	$16.91	$16.07	$16.74	$15.57	1,127,100
2021-12-20	$16.12	$16.16	$15.68	$15.89	$14.78	1,693,315
2021-12-17	$16.67	$16.70	$16.30	$16.46	$15.31	4,902,347
2021-12-16	$16.91	$16.98	$16.57	$16.63	$15.47	1,053,849
2021-12-15	$16.78	$16.86	$16.54	$16.78	$15.61	1,345,814
2021-12-14	$17.13	$17.24	$16.73	$16.75	$15.58	1,183,068
2021-12-13	$17.35	$17.50	$17.12	$17.12	$15.92	879,295
2021-12-10	$17.69	$17.69	$17.37	$17.42	$16.20	476,265
2021-12-09	$17.50	$17.63	$17.44	$17.55	$16.32	391,438
2021-12-08	$17.39	$17.74	$17.39	$17.57	$16.34	473,467
2021-12-07	$17.24	$17.54	$17.21	$17.49	$16.27	521,887
2021-12-06	$17.25	$17.43	$17.16	$17.21	$16.01	715,222
2021-12-03	$17.01	$17.19	$16.93	$17.08	$15.89	1,523,165
2021-12-02	$16.60	$17.09	$16.57	$17.01	$15.82	824,351
2021-12-01	$16.78	$17.12	$16.43	$16.49	$15.34	844,786
2021-11-30	$17.03	$17.11	$16.46	$16.57	$15.41	1,255,456
2021-11-29	$17.30	$17.35	$16.95	$17.16	$15.96	802,196
2021-11-26	$17.55	$17.57	$17.08	$17.32	$15.97	764,252
2021-11-24	$17.68	$17.78	$17.59	$17.68	$16.30	385,009
2021-11-23	$17.73	$17.84	$17.62	$17.66	$16.28	666,054
2021-11-22	$17.80	$17.80	$17.60	$17.67	$16.29	668,355
2021-11-19	$17.62	$17.69	$17.59	$17.69	$16.31	565,127
2021-11-18	$17.76	$17.85	$17.54	$17.71	$16.33	686,713
2021-11-17	$17.79	$17.87	$17.72	$17.80	$16.41	673,398
2021-11-16	$18.00	$18.08	$17.83	$17.88	$16.49	860,004
2021-11-15	$17.94	$18.10	$17.93	$17.99	$16.59	806,978
2021-11-12	$18.10	$18.17	$17.83	$17.91	$16.51	1,229,255
2021-11-11	$18.09	$18.25	$18.06	$18.09	$16.68	433,014
2021-11-10	$18.22	$18.30	$18.05	$18.08	$16.67	691,732
2021-11-09	$18.17	$18.28	$18.00	$18.21	$16.79	676,818
2021-11-08	$18.26	$18.43	$18.12	$18.16	$16.75	863,988
2021-11-05	$18.33	$18.47	$18.27	$18.43	$16.99	708,386
2021-11-04	$18.27	$18.39	$18.18	$18.26	$16.84	492,043
2021-11-03	$18.10	$18.39	$18.06	$18.29	$16.87	783,179
2021-11-02	$18.38	$18.40	$18.05	$18.09	$16.68	888,683
2021-11-01	$18.29	$18.42	$18.20	$18.37	$16.94	643,660
2021-10-29	$18.38	$18.40	$18.05	$18.18	$16.76	1,002,876
2021-10-28	$18.32	$18.43	$18.20	$18.41	$16.98	588,866
2021-10-27	$18.49	$18.53	$18.34	$18.44	$16.87	672,878
2021-10-26	$18.63	$18.66	$18.44	$18.46	$16.88	796,628
2021-10-25	$18.54	$18.66	$18.47	$18.59	$17.00	646,814
2021-10-22	$18.52	$18.53	$18.31	$18.42	$16.85	700,787
2021-10-21	$18.46	$18.57	$18.40	$18.48	$16.90	515,547
2021-10-20	$18.31	$18.53	$18.31	$18.44	$16.87	510,590
2021-10-19	$18.43	$18.46	$18.31	$18.35	$16.78	374,810
2021-10-18	$18.26	$18.42	$18.18	$18.40	$16.83	748,268
2021-10-15	$18.40	$18.45	$18.22	$18.23	$16.67	703,988
2021-10-14	$18.20	$18.39	$18.12	$18.34	$16.77	1,065,633
2021-10-13	$18.15	$18.35	$18.12	$18.14	$16.59	4,033,428
2021-10-12	$18.89	$18.93	$18.75	$18.88	$17.27	400,197
2021-10-11	$18.79	$18.96	$18.74	$18.78	$17.18	483,417
2021-10-08	$18.63	$18.85	$18.63	$18.73	$17.13	320,720
2021-10-07	$18.72	$18.79	$18.58	$18.63	$17.04	301,347
2021-10-06	$18.58	$18.65	$18.36	$18.63	$17.04	445,456
2021-10-05	$18.60	$18.82	$18.49	$18.65	$17.06	443,375
2021-10-04	$18.60	$18.71	$18.45	$18.57	$16.98	487,850
2021-10-01	$18.49	$18.61	$18.42	$18.55	$16.97	498,219
2021-09-30	$18.51	$18.60	$18.29	$18.29	$16.73	359,043
2021-09-29	$18.32	$18.79	$18.27	$18.38	$16.81	319,164
2021-09-28	$18.85	$18.90	$18.47	$18.49	$16.77	584,810
2021-09-27	$18.75	$18.95	$18.73	$18.81	$17.07	583,933
2021-09-24	$18.65	$18.79	$18.63	$18.66	$16.93	379,718
2021-09-23	$18.72	$18.75	$18.61	$18.64	$16.91	297,472
2021-09-22	$18.32	$18.70	$18.32	$18.60	$16.87	491,225
2021-09-21	$18.33	$18.43	$18.28	$18.29	$16.59	272,801
2021-09-20	$18.16	$18.32	$18.07	$18.30	$16.60	499,904
2021-09-17	$18.70	$18.76	$18.30	$18.30	$16.60	2,456,719
2021-09-16	$18.60	$18.75	$18.60	$18.62	$16.89	359,072
2021-09-15	$18.44	$18.63	$18.44	$18.60	$16.87	307,131
2021-09-14	$18.61	$18.61	$18.41	$18.45	$16.74	240,697
2021-09-13	$18.45	$18.57	$18.38	$18.51	$16.79	294,038
2021-09-10	$18.45	$18.51	$18.31	$18.33	$16.63	282,271
2021-09-09	$18.27	$18.60	$18.24	$18.47	$16.76	432,787
2021-09-08	$18.21	$18.44	$18.16	$18.27	$16.58	322,363
2021-09-07	$18.51	$18.65	$18.26	$18.26	$16.57	458,078
2021-09-03	$18.56	$18.57	$18.47	$18.52	$16.80	300,687
2021-09-02	$18.52	$18.68	$18.51	$18.57	$16.85	356,508
2021-09-01	$18.55	$18.65	$18.42	$18.53	$16.81	330,691
2021-08-31	$18.35	$18.58	$18.35	$18.52	$16.80	306,686
2021-08-30	$18.65	$18.67	$18.35	$18.44	$16.73	396,813
2021-08-27	$18.60	$18.81	$18.60	$18.72	$16.85	525,772
2021-08-26	$18.75	$18.80	$18.54	$18.55	$16.69	445,998
2021-08-25	$18.69	$18.80	$18.58	$18.69	$16.82	486,416
2021-08-24	$18.50	$18.72	$18.48	$18.65	$16.78	458,907
2021-08-23	$18.42	$18.54	$18.37	$18.42	$16.58	464,174
2021-08-20	$18.02	$18.38	$17.95	$18.35	$16.51	1,275,834
2021-08-19	$18.19	$18.27	$17.97	$18.07	$16.26	626,701
2021-08-18	$18.40	$18.52	$18.22	$18.24	$16.41	523,181
2021-08-17	$18.35	$18.54	$18.26	$18.44	$16.59	345,927
2021-08-16	$18.46	$18.51	$18.30	$18.38	$16.54	334,596
2021-08-13	$18.45	$18.58	$18.42	$18.50	$16.65	409,582
2021-08-12	$18.27	$18.44	$18.19	$18.43	$16.59	495,222
2021-08-11	$18.41	$18.42	$18.20	$18.25	$16.42	540,121
2021-08-10	$18.22	$18.44	$18.14	$18.32	$16.49	486,775
2021-08-09	$18.40	$18.44	$18.07	$18.14	$16.32	698,253
2021-08-06	$18.28	$18.45	$18.17	$18.37	$16.53	550,297
2021-08-05	$18.06	$18.26	$18.03	$18.12	$16.31	775,821
2021-08-04	$18.07	$18.18	$17.92	$18.12	$16.31	549,756
2021-08-03	$18.05	$18.20	$17.85	$18.20	$16.38	675,970
2021-08-02	$18.24	$18.36	$17.95	$18.01	$16.21	999,609
2021-07-30	$18.20	$18.40	$18.10	$18.18	$16.36	537,706
2021-07-29	$18.05	$18.34	$18.05	$18.21	$16.39	614,219
2021-07-28	$18.22	$18.39	$18.09	$18.21	$16.25	685,895
2021-07-27	$18.21	$18.30	$18.02	$18.23	$16.27	449,886
2021-07-26	$18.17	$18.39	$18.16	$18.22	$16.26	781,788
2021-07-23	$18.17	$18.19	$18.07	$18.12	$16.17	666,935
2021-07-22	$18.22	$18.22	$17.94	$18.06	$16.12	617,030
2021-07-21	$18.17	$18.32	$18.13	$18.17	$16.22	863,507
2021-07-20	$17.85	$18.25	$17.78	$18.12	$16.17	978,885
2021-07-19	$17.68	$17.90	$17.37	$17.79	$15.88	981,059
2021-07-16	$17.98	$18.20	$17.90	$18.16	$16.21	1,033,725
2021-07-15	$17.69	$17.99	$17.56	$17.83	$15.91	746,049
2021-07-14	$17.91	$17.99	$17.57	$17.68	$15.78	938,068
2021-07-13	$18.21	$18.21	$17.88	$17.89	$15.97	888,460
2021-07-12	$18.21	$18.25	$18.07	$18.24	$16.28	731,273
2021-07-09	$18.16	$18.24	$18.01	$18.22	$16.26	1,124,482
2021-07-08	$17.90	$18.11	$17.69	$17.99	$16.06	1,286,916
2021-07-07	$17.86	$18.17	$17.81	$18.09	$16.15	4,550,700
2021-07-06	$19.20	$19.20	$18.71	$18.88	$16.85	500,921
2021-07-02	$19.31	$19.31	$19.02	$19.13	$17.07	269,147
2021-07-01	$19.16	$19.37	$19.15	$19.23	$17.16	306,504
2021-06-30	$19.09	$19.23	$19.02	$19.15	$17.09	401,154
2021-06-29	$19.20	$19.29	$19.06	$19.10	$17.05	304,915
2021-06-28	$19.44	$19.53	$19.14	$19.32	$17.11	381,564
2021-06-25	$19.49	$19.60	$19.42	$19.44	$17.22	583,626
2021-06-24	$19.26	$19.49	$19.13	$19.41	$17.19	359,859
2021-06-23	$19.13	$19.21	$19.02	$19.13	$16.94	382,488
2021-06-22	$19.04	$19.13	$18.86	$19.10	$16.92	357,453
2021-06-21	$18.86	$19.12	$18.81	$19.07	$16.89	475,222
2021-06-18	$18.74	$18.81	$18.53	$18.76	$16.61	1,091,442
2021-06-17	$19.25	$19.32	$18.68	$18.83	$16.68	1,038,419
2021-06-16	$19.12	$19.34	$19.08	$19.25	$17.05	443,593
2021-06-15	$19.37	$19.44	$19.09	$19.12	$16.93	521,154
2021-06-14	$19.22	$19.40	$19.22	$19.40	$17.18	383,455
2021-06-11	$19.29	$19.29	$19.03	$19.22	$17.02	426,377
2021-06-10	$19.37	$19.45	$19.28	$19.32	$17.11	565,861
2021-06-09	$19.24	$19.47	$19.24	$19.32	$17.11	981,336
2021-06-08	$19.19	$19.39	$19.18	$19.23	$17.03	911,124
2021-06-07	$18.97	$19.28	$18.96	$19.25	$17.05	629,619
2021-06-04	$18.98	$19.03	$18.87	$18.96	$16.79	351,391
2021-06-03	$18.98	$19.05	$18.85	$18.94	$16.77	437,574
2021-06-02	$18.98	$19.04	$18.89	$19.03	$16.85	504,933
2021-06-01	$18.90	$19.09	$18.85	$19.00	$16.83	553,273
2021-05-28	$18.79	$18.93	$18.67	$18.88	$16.72	573,383
2021-05-27	$18.90	$19.00	$18.78	$18.78	$16.63	531,862
2021-05-26	$18.83	$19.08	$18.79	$19.05	$16.74	691,197
2021-05-25	$19.09	$19.09	$18.79	$18.80	$16.52	583,274
2021-05-24	$19.00	$19.09	$18.90	$19.03	$16.72	524,808
2021-05-21	$19.10	$19.21	$18.93	$18.98	$16.68	444,388
2021-05-20	$19.13	$19.13	$18.92	$19.06	$16.75	507,240
2021-05-19	$18.95	$19.05	$18.77	$19.00	$16.69	591,367
2021-05-18	$19.29	$19.30	$19.00	$19.02	$16.71	669,980
2021-05-17	$18.99	$19.35	$18.72	$19.29	$16.95	1,113,835
2021-05-14	$18.80	$19.02	$18.78	$18.99	$16.68	1,306,821
2021-05-13	$18.55	$18.94	$18.46	$18.80	$16.52	10,800,753
2021-05-12	$18.80	$18.90	$18.38	$18.46	$16.22	1,822,267
2021-05-11	$18.73	$18.98	$18.65	$18.79	$16.51	4,002,336
2021-05-10	$18.25	$18.30	$17.85	$17.87	$15.70	594,168
2021-05-07	$18.05	$18.29	$17.96	$18.16	$15.96	907,719
2021-05-06	$17.89	$17.92	$17.73	$17.87	$15.70	381,749
2021-05-05	$17.80	$17.89	$17.78	$17.80	$15.64	250,757
2021-05-04	$17.87	$17.92	$17.70	$17.80	$15.64	444,238
2021-05-03	$18.12	$18.12	$17.87	$17.90	$15.73	548,170
2021-04-30	$17.96	$18.13	$17.90	$17.94	$15.76	416,726
2021-04-29	$18.20	$18.34	$17.98	$18.00	$15.81	585,391
2021-04-28	$18.44	$18.44	$18.22	$18.23	$15.89	691,476
2021-04-27	$18.18	$18.40	$18.14	$18.36	$16.01	720,174
2021-04-26	$18.27	$18.33	$18.08	$18.09	$15.77	479,679
2021-04-23	$17.86	$18.25	$17.79	$18.18	$15.85	607,020
2021-04-22	$17.82	$17.95	$17.70	$17.73	$15.46	454,625
2021-04-21	$17.48	$17.84	$17.41	$17.80	$15.52	421,238
2021-04-20	$17.50	$17.58	$17.40	$17.50	$15.26	520,774
2021-04-19	$17.64	$17.73	$17.48	$17.50	$15.26	473,070
2021-04-16	$17.97	$18.00	$17.61	$17.63	$15.37	560,138
2021-04-15	$17.70	$18.01	$17.62	$17.74	$15.47	548,107
2021-04-14	$17.60	$17.89	$17.52	$17.65	$15.39	376,209
2021-04-13	$17.62	$17.64	$17.41	$17.52	$15.27	413,991
2021-04-12	$17.60	$17.83	$17.54	$17.58	$15.33	529,204
2021-04-09	$17.72	$17.78	$17.56	$17.57	$15.32	267,312
2021-04-08	$17.61	$17.83	$17.51	$17.65	$15.39	468,056
2021-04-07	$17.25	$17.58	$17.24	$17.56	$15.31	299,385
2021-04-06	$17.10	$17.30	$17.08	$17.22	$15.01	366,729
2021-04-05	$16.86	$17.26	$16.62	$17.07	$14.88	769,281
2021-04-01	$15.98	$16.31	$15.95	$16.31	$14.22	160,718
2021-03-31	$16.20	$16.31	$16.01	$16.01	$13.96	520,725
2021-03-30	$15.94	$16.23	$15.87	$16.18	$14.11	185,756
2021-03-29	$16.01	$16.24	$16.01	$16.08	$13.93	232,365
2021-03-26	$16.22	$16.30	$16.01	$16.16	$14.00	207,471
2021-03-25	$16.04	$16.30	$15.71	$16.16	$14.00	273,485
2021-03-24	$16.20	$16.61	$16.04	$16.05	$13.91	283,106
2021-03-23	$16.15	$16.36	$16.06	$16.12	$13.97	364,164
2021-03-22	$16.44	$16.46	$16.23	$16.24	$14.07	338,631
2021-03-19	$16.43	$16.70	$16.21	$16.31	$14.13	1,017,731
2021-03-18	$17.00	$17.00	$16.38	$16.45	$14.25	316,442
2021-03-17	$16.65	$16.96	$16.55	$16.95	$14.69	165,126
2021-03-16	$16.64	$16.74	$16.50	$16.65	$14.43	162,489
2021-03-15	$16.65	$16.81	$16.38	$16.79	$14.55	185,329
2021-03-12	$16.48	$16.89	$16.39	$16.64	$14.42	442,733
2021-03-11	$16.35	$16.49	$16.22	$16.46	$14.26	310,272
2021-03-10	$16.31	$16.53	$16.19	$16.26	$14.09	251,763
2021-03-09	$16.27	$16.37	$16.04	$16.23	$14.06	151,694
2021-03-08	$15.94	$16.37	$15.94	$16.15	$13.99	253,816
2021-03-05	$15.96	$16.04	$15.33	$15.82	$13.71	289,937
2021-03-04	$16.14	$16.22	$15.66	$15.84	$13.72	281,198
2021-03-03	$16.00	$16.22	$15.93	$15.96	$13.83	286,237
2021-03-02	$16.04	$16.04	$15.74	$15.95	$13.82	257,708
2021-03-01	$16.00	$16.14	$15.75	$15.96	$13.83	217,258
2021-02-26	$15.66	$15.89	$15.49	$15.72	$13.62	167,938
2021-02-25	$16.15	$16.25	$15.60	$15.62	$13.53	223,548
2021-02-24	$16.01	$16.29	$16.01	$16.20	$13.95	355,128
2021-02-23	$15.93	$16.03	$15.57	$15.99	$13.77	231,941
2021-02-22	$15.94	$16.12	$15.73	$15.94	$13.72	233,767
2021-02-19	$15.69	$16.10	$15.69	$15.96	$13.74	244,099
2021-02-18	$15.91	$16.07	$15.65	$15.70	$13.52	205,333
2021-02-17	$16.02	$16.23	$15.81	$15.92	$13.71	149,161
2021-02-16	$15.93	$16.26	$15.86	$16.21	$13.96	247,226
2021-02-12	$15.62	$15.88	$15.62	$15.86	$13.65	135,511
2021-02-11	$15.75	$15.87	$15.50	$15.68	$13.50	155,336
2021-02-10	$15.73	$15.84	$15.64	$15.70	$13.52	311,553
2021-02-09	$15.77	$15.78	$15.60	$15.65	$13.47	293,289
2021-02-08	$15.83	$15.86	$15.67	$15.77	$13.58	276,596
2021-02-05	$15.57	$15.74	$15.52	$15.74	$13.55	223,260
2021-02-04	$15.32	$15.58	$15.32	$15.51	$13.35	137,442
2021-02-03	$15.36	$15.48	$15.27	$15.32	$13.19	176,535
2021-02-02	$15.16	$15.46	$15.11	$15.38	$13.24	190,897
2021-02-01	$15.04	$15.10	$14.85	$15.05	$12.96	186,110
2021-01-29	$15.07	$15.16	$14.90	$14.96	$12.88	380,055
2021-01-28	$15.08	$15.29	$14.92	$15.21	$13.10	235,545
2021-01-27	$15.30	$15.46	$15.01	$15.08	$12.90	285,734
2021-01-26	$15.83	$15.87	$15.45	$15.46	$13.22	197,126
2021-01-25	$15.73	$15.81	$15.53	$15.72	$13.45	163,938
2021-01-22	$15.66	$15.77	$15.48	$15.77	$13.49	200,664
2021-01-21	$15.50	$15.88	$15.45	$15.79	$13.51	252,298
2021-01-20	$15.40	$15.62	$15.32	$15.49	$13.25	229,939
2021-01-19	$15.26	$15.53	$15.12	$15.41	$13.18	445,642
2021-01-15	$15.35	$15.35	$15.12	$15.21	$13.01	256,985
2021-01-14	$15.30	$15.33	$15.16	$15.29	$13.08	225,129
2021-01-13	$15.31	$15.37	$15.17	$15.22	$13.02	263,781
2021-01-12	$15.14	$15.26	$15.06	$15.24	$13.04	134,464
2021-01-11	$15.05	$15.37	$15.03	$15.14	$12.95	246,460
2021-01-08	$15.15	$15.17	$14.92	$15.15	$12.96	219,701
2021-01-07	$15.00	$15.20	$14.91	$15.16	$12.97	277,483
2021-01-06	$14.69	$15.20	$14.58	$15.05	$12.87	468,782
2021-01-05	$14.58	$14.65	$14.46	$14.52	$12.42	343,333
2021-01-04	$14.91	$14.94	$14.44	$14.60	$12.49	475,177
2020-12-31	$14.88	$14.98	$14.79	$14.84	$12.69	261,601
2020-12-30	$14.94	$15.13	$14.80	$14.83	$12.68	267,496
2020-12-29	$15.30	$15.30	$15.00	$15.01	$12.75	228,971
2020-12-28	$15.16	$15.40	$15.16	$15.24	$12.95	171,569
2020-12-24	$15.12	$15.21	$14.97	$15.11	$12.84	60,651
2020-12-23	$14.99	$15.23	$14.92	$15.15	$12.87	146,897
2020-12-22	$14.92	$15.03	$14.82	$14.94	$12.69	194,040
2020-12-21	$14.80	$15.10	$14.74	$14.99	$12.74	264,167
2020-12-18	$15.24	$15.62	$14.96	$14.97	$12.72	739,244
2020-12-17	$15.30	$15.43	$15.24	$15.24	$12.95	262,544
2020-12-16	$15.35	$15.38	$15.22	$15.27	$12.97	130,369
2020-12-15	$15.01	$15.36	$15.01	$15.31	$13.01	192,958
2020-12-14	$15.13	$15.22	$15.01	$15.04	$12.78	188,512
2020-12-11	$14.90	$15.05	$14.82	$15.04	$12.78	166,367
2020-12-10	$14.90	$15.03	$14.79	$14.97	$12.72	149,851
2020-12-09	$15.00	$15.11	$14.80	$14.93	$12.68	185,469
2020-12-08	$14.75	$15.09	$14.75	$15.00	$12.74	189,427
2020-12-07	$15.06	$15.06	$14.71	$14.82	$12.59	166,908
2020-12-04	$14.80	$15.10	$14.77	$15.00	$12.74	184,077
2020-12-03	$14.77	$14.88	$14.65	$14.76	$12.54	156,671
2020-12-02	$14.65	$14.77	$14.51	$14.71	$12.50	156,864
2020-12-01	$14.55	$14.90	$14.43	$14.63	$12.43	212,093
2020-11-30	$14.84	$14.97	$14.24	$14.40	$12.23	652,619
2020-11-27	$15.19	$15.19	$14.79	$14.88	$12.64	160,247
2020-11-25	$15.25	$15.27	$14.85	$15.19	$12.82	351,786
2020-11-24	$15.30	$15.43	$15.14	$15.27	$12.89	347,790
2020-11-23	$14.55	$14.90	$14.46	$14.88	$12.56	246,065
2020-11-20	$14.48	$14.60	$14.34	$14.52	$12.25	266,832
2020-11-19	$14.44	$14.61	$14.24	$14.53	$12.26	169,127
2020-11-18	$14.64	$14.90	$14.51	$14.52	$12.25	246,550
2020-11-17	$14.45	$14.64	$14.36	$14.49	$12.23	252,539
2020-11-16	$14.06	$14.60	$14.00	$14.45	$12.19	287,327
2020-11-13	$13.50	$13.95	$13.50	$13.86	$11.70	178,213
2020-11-12	$13.51	$13.63	$13.28	$13.44	$11.34	184,341
2020-11-11	$13.94	$13.94	$13.40	$13.60	$11.48	254,749
2020-11-10	$13.52	$13.96	$13.24	$13.84	$11.68	360,367
2020-11-09	$13.45	$13.72	$13.34	$13.35	$11.27	349,539
2020-11-06	$13.00	$13.20	$12.83	$12.96	$10.94	164,529
2020-11-05	$12.82	$13.23	$12.82	$13.06	$11.02	166,732
2020-11-04	$12.84	$12.99	$12.70	$12.92	$10.90	172,454
2020-11-03	$13.06	$13.06	$12.90	$12.96	$10.94	173,006
2020-11-02	$12.50	$12.92	$12.33	$12.92	$10.90	357,579
2020-10-30	$12.30	$12.40	$12.12	$12.24	$10.33	457,087
2020-10-29	$12.21	$12.42	$12.01	$12.40	$10.46	269,734
2020-10-28	$12.48	$12.67	$12.14	$12.35	$10.35	343,036
2020-10-27	$12.84	$13.03	$12.66	$12.68	$10.62	229,278
2020-10-26	$13.00	$13.12	$12.73	$12.88	$10.79	230,266
2020-10-23	$12.95	$13.27	$12.95	$13.14	$11.01	96,642
2020-10-22	$12.81	$12.99	$12.81	$12.89	$10.80	99,553
2020-10-21	$12.90	$12.98	$12.73	$12.79	$10.72	127,866
2020-10-20	$12.90	$13.10	$12.88	$12.94	$10.84	112,492
2020-10-19	$12.99	$13.06	$12.78	$12.83	$10.75	111,928
2020-10-16	$13.05	$13.11	$12.89	$12.95	$10.85	139,283
2020-10-15	$12.83	$13.12	$12.80	$13.12	$10.99	122,298
2020-10-14	$13.02	$13.19	$12.85	$12.87	$10.78	161,377
2020-10-13	$12.95	$12.98	$12.82	$12.88	$10.79	111,149
2020-10-12	$12.90	$13.12	$12.84	$13.05	$10.93	208,036
2020-10-09	$13.30	$13.35	$12.83	$12.95	$10.85	200,685
2020-10-08	$12.71	$13.12	$12.61	$13.11	$10.98	322,476
2020-10-07	$12.62	$12.72	$12.52	$12.60	$10.56	145,092
2020-10-06	$12.67	$12.94	$12.46	$12.53	$10.50	226,599
2020-10-05	$12.88	$12.88	$12.47	$12.58	$10.54	223,615
2020-10-02	$12.21	$12.77	$12.20	$12.74	$10.67	163,481
2020-10-01	$12.26	$12.40	$12.08	$12.39	$10.38	250,436
2020-09-30	$12.50	$12.58	$12.23	$12.26	$10.27	231,508
2020-09-29	$12.62	$12.73	$12.28	$12.42	$10.41	195,074
2020-09-28	$12.74	$13.06	$12.74	$12.83	$10.67	176,055
2020-09-25	$12.25	$12.65	$12.25	$12.61	$10.49	107,659
2020-09-24	$12.23	$12.57	$12.02	$12.29	$10.22	236,263
2020-09-23	$12.56	$12.74	$12.12	$12.16	$10.11	289,976
2020-09-22	$12.46	$12.63	$12.35	$12.57	$10.46	251,302
2020-09-21	$12.88	$13.04	$12.45	$12.49	$10.39	384,659
2020-09-18	$13.17	$13.26	$12.99	$13.19	$10.97	518,465
2020-09-17	$13.00	$13.26	$12.93	$13.11	$10.91	162,818
2020-09-16	$12.64	$13.21	$12.62	$13.11	$10.91	372,739
2020-09-15	$12.56	$12.73	$12.48	$12.56	$10.45	214,844
2020-09-14	$12.31	$12.61	$12.20	$12.50	$10.40	432,592
2020-09-11	$12.23	$12.38	$12.03	$12.24	$10.18	201,127
2020-09-10	$12.48	$12.65	$12.25	$12.26	$10.20	204,284
2020-09-09	$12.49	$12.62	$12.41	$12.47	$10.37	136,739
2020-09-08	$12.41	$12.57	$12.26	$12.41	$10.32	174,639
2020-09-04	$12.65	$12.71	$12.21	$12.41	$10.32	184,018
2020-09-03	$12.50	$12.71	$12.35	$12.46	$10.36	295,033
2020-09-02	$12.43	$12.48	$12.14	$12.42	$10.33	406,751
2020-09-01	$12.35	$12.57	$12.29	$12.46	$10.36	261,486
2020-08-31	$12.74	$12.81	$12.44	$12.46	$10.36	391,379
2020-08-28	$12.66	$12.78	$12.57	$12.73	$10.59	150,031
2020-08-27	$12.53	$12.87	$12.53	$12.70	$10.49	118,302
2020-08-26	$12.77	$12.77	$12.52	$12.55	$10.37	101,296
2020-08-25	$12.95	$12.99	$12.47	$12.76	$10.54	141,736
2020-08-24	$12.55	$12.88	$12.37	$12.82	$10.59	193,038
2020-08-21	$12.37	$12.60	$12.30	$12.47	$10.30	318,837
2020-08-20	$12.36	$12.55	$12.35	$12.43	$10.27	143,309
2020-08-19	$12.33	$12.70	$12.29	$12.57	$10.38	202,861
2020-08-18	$12.47	$12.57	$12.28	$12.37	$10.22	136,876
2020-08-17	$12.52	$12.61	$12.25	$12.51	$10.33	180,684
2020-08-14	$12.21	$12.58	$12.11	$12.54	$10.36	154,105
2020-08-13	$12.34	$12.58	$12.18	$12.32	$10.18	155,461
2020-08-12	$12.65	$12.76	$12.18	$12.43	$10.27	243,945
2020-08-11	$12.80	$12.94	$12.43	$12.47	$10.30	292,466
2020-08-10	$12.20	$12.66	$12.20	$12.55	$10.37	465,207
2020-08-07	$12.40	$12.40	$11.74	$12.20	$10.08	436,554
2020-08-06	$11.92	$12.11	$11.92	$11.98	$9.90	230,592
2020-08-05	$11.82	$12.19	$11.66	$12.17	$10.05	363,279
2020-08-04	$11.58	$11.80	$11.52	$11.70	$9.66	256,221
2020-08-03	$11.74	$11.75	$11.45	$11.66	$9.63	370,116
2020-07-31	$11.96	$11.96	$11.63	$11.76	$9.71	330,455
2020-07-30	$11.90	$12.06	$11.82	$12.02	$9.93	122,133
2020-07-29	$12.17	$12.20	$12.00	$12.19	$9.99	154,350
2020-07-28	$11.91	$12.24	$11.91	$12.08	$9.90	235,138
2020-07-27	$11.96	$12.15	$11.86	$12.00	$9.84	178,467
2020-07-24	$12.27	$12.40	$11.93	$11.94	$9.79	166,305
2020-07-23	$12.12	$12.42	$12.10	$12.24	$10.03	160,997
2020-07-22	$12.03	$12.43	$11.95	$12.20	$10.00	212,306
2020-07-21	$11.93	$12.19	$11.77	$12.09	$9.91	253,041
2020-07-20	$11.76	$11.92	$11.62	$11.75	$9.63	179,090
2020-07-17	$11.91	$11.98	$11.69	$11.89	$9.75	193,489
2020-07-16	$11.90	$12.04	$11.76	$11.90	$9.76	206,622
2020-07-15	$11.60	$12.10	$11.60	$11.99	$9.83	346,523
2020-07-14	$11.23	$11.47	$11.09	$11.36	$9.31	140,896
2020-07-13	$11.35	$11.40	$11.08	$11.21	$9.19	347,128
2020-07-10	$10.94	$11.27	$10.90	$11.23	$9.21	303,908
2020-07-09	$11.60	$11.98	$10.97	$11.02	$9.03	393,516
2020-07-08	$10.99	$11.22	$10.77	$11.16	$9.15	285,609
2020-07-07	$11.42	$11.44	$11.03	$11.06	$9.07	237,690
2020-07-06	$11.58	$11.61	$11.26	$11.58	$9.49	271,907
2020-07-02	$11.82	$11.84	$11.31	$11.36	$9.31	266,701
2020-07-01	$11.77	$11.94	$11.45	$11.58	$9.49	296,155
2020-06-30	$11.67	$11.81	$11.38	$11.78	$9.66	273,563
2020-06-29	$11.50	$11.92	$11.39	$11.78	$9.66	307,162
2020-06-26	$11.59	$11.88	$11.31	$11.51	$9.36	533,362
2020-06-25	$11.31	$11.81	$11.28	$11.80	$9.60	273,873
2020-06-24	$11.73	$11.87	$11.10	$11.46	$9.32	436,280
2020-06-23	$11.98	$12.02	$11.78	$11.92	$9.70	419,003
2020-06-22	$11.75	$11.94	$11.58	$11.82	$9.62	335,298
2020-06-19	$12.26	$12.38	$11.82	$11.85	$9.64	867,797
2020-06-18	$11.99	$12.36	$11.88	$12.13	$9.87	263,621
2020-06-17	$12.40	$12.49	$12.17	$12.24	$9.96	313,784
2020-06-16	$12.79	$12.92	$12.05	$12.39	$10.08	441,035
2020-06-15	$11.37	$12.39	$11.14	$12.17	$9.90	418,871
2020-06-12	$11.70	$11.94	$11.31	$11.93	$9.71	329,886
2020-06-11	$11.02	$11.76	$10.80	$11.15	$9.07	580,722
2020-06-10	$12.50	$12.58	$11.76	$12.04	$9.80	429,189
2020-06-09	$12.55	$12.93	$12.31	$12.50	$10.17	640,995
2020-06-08	$12.55	$13.12	$12.42	$12.99	$10.57	826,744
2020-06-05	$12.17	$12.86	$11.72	$11.80	$9.60	839,700
2020-06-04	$10.74	$11.63	$10.62	$11.43	$9.30	561,402
2020-06-03	$10.46	$10.84	$10.46	$10.80	$8.79	510,945
2020-06-02	$10.38	$10.67	$10.24	$10.29	$8.37	238,709
2020-06-01	$10.20	$10.68	$10.05	$10.42	$8.48	413,557
2020-05-29	$10.26	$10.37	$10.00	$10.20	$8.30	775,043
2020-05-28	$10.60	$10.69	$10.34	$10.39	$8.45	566,844
2020-05-27	$10.84	$10.95	$10.15	$10.68	$8.62	502,262
2020-05-26	$10.82	$10.92	$10.50	$10.55	$8.52	479,458
2020-05-22	$10.23	$10.35	$9.74	$10.35	$8.36	330,336
2020-05-21	$10.33	$10.49	$9.83	$10.16	$8.20	462,645
2020-05-20	$10.50	$10.84	$10.21	$10.35	$8.36	461,502
2020-05-19	$10.27	$11.73	$9.89	$10.27	$8.29	765,041
2020-05-18	$9.98	$10.26	$9.61	$10.26	$8.28	674,396
2020-05-15	$9.64	$9.67	$9.25	$9.58	$7.73	354,715
2020-05-14	$8.47	$9.76	$8.18	$9.73	$7.86	683,686
2020-05-13	$9.40	$9.45	$8.43	$8.76	$7.07	672,724
2020-05-12	$9.99	$10.03	$9.39	$9.49	$7.66	614,963
2020-05-11	$10.27	$10.27	$9.77	$9.80	$7.91	618,117
2020-05-08	$10.19	$10.35	$9.51	$10.27	$8.29	885,670
2020-05-07	$9.62	$10.10	$9.62	$9.87	$7.97	510,630
2020-05-06	$9.93	$10.02	$9.48	$9.58	$7.73	421,882
2020-05-05	$10.19	$10.53	$9.74	$9.83	$7.94	432,015
2020-05-04	$9.82	$9.97	$9.43	$9.90	$7.99	398,541
2020-05-01	$10.02	$10.33	$9.85	$10.03	$8.10	596,572
2020-04-30	$10.64	$10.96	$10.15	$10.39	$8.39	739,986
2020-04-29	$10.66	$11.07	$10.41	$10.91	$8.81	891,229
2020-04-28	$10.43	$10.72	$10.24	$10.51	$8.42	744,884
2020-04-27	$9.88	$10.16	$9.72	$10.02	$8.03	595,739
2020-04-24	$9.94	$10.01	$9.57	$9.87	$7.91	493,949
2020-04-23	$9.65	$10.14	$9.65	$9.71	$7.78	522,887
2020-04-22	$10.04	$10.06	$9.37	$9.67	$7.75	475,881
2020-04-21	$9.42	$9.86	$9.42	$9.80	$7.85	683,643
2020-04-20	$9.47	$9.89	$9.47	$9.69	$7.77	518,417
2020-04-17	$9.62	$9.98	$9.39	$9.94	$7.97	1,015,075
2020-04-16	$9.51	$9.62	$9.10	$9.20	$7.37	912,567
2020-04-15	$9.39	$9.82	$9.00	$9.45	$7.57	1,258,814
2020-04-14	$10.49	$10.49	$9.46	$10.01	$8.02	2,423,985
2020-04-13	$10.82	$11.00	$9.06	$9.94	$7.97	2,410,618
2020-04-09	$9.45	$11.83	$9.45	$11.04	$8.85	5,459,318
2020-04-08	$8.03	$9.30	$7.61	$9.12	$7.31	11,785,434
2020-04-07	$4.81	$5.37	$4.81	$5.22	$4.18	1,361,665
2020-04-06	$4.15	$4.83	$4.15	$4.57	$3.66	1,265,293
2020-04-03	$4.05	$4.06	$3.68	$3.90	$3.13	1,179,101
2020-04-02	$4.45	$4.73	$4.05	$4.10	$3.29	842,261
2020-04-01	$5.35	$5.40	$4.07	$4.23	$3.39	1,351,080
2020-03-31	$5.66	$6.27	$5.36	$5.71	$4.58	1,625,822
2020-03-30	$6.79	$6.82	$5.57	$5.72	$4.58	888,414
2020-03-27	$6.49	$7.00	$6.05	$6.81	$5.32	1,453,011
2020-03-26	$5.61	$7.10	$5.11	$6.30	$4.92	3,476,171
2020-03-25	$4.36	$5.74	$4.20	$5.48	$4.28	1,686,621
2020-03-24	$5.66	$5.90	$3.85	$3.96	$3.09	1,967,501
2020-03-23	$6.87	$6.87	$5.06	$5.37	$4.19	1,089,866
2020-03-20	$6.58	$7.75	$6.52	$6.80	$5.31	2,545,012
2020-03-19	$5.52	$7.00	$5.08	$6.53	$5.10	1,373,251
2020-03-18	$6.85	$7.00	$3.24	$5.48	$4.28	2,298,385
2020-03-17	$9.25	$9.26	$7.22	$7.30	$5.70	1,249,471
2020-03-16	$11.03	$11.22	$8.92	$9.12	$7.12	834,920
2020-03-13	$12.19	$12.47	$10.77	$11.96	$9.34	1,217,772
2020-03-12	$13.85	$13.97	$11.60	$11.63	$9.08	1,104,154
2020-03-11	$15.42	$15.49	$14.57	$14.80	$11.56	1,329,524
2020-03-10	$15.69	$15.82	$15.23	$15.65	$12.22	769,072
2020-03-09	$15.31	$15.74	$14.89	$15.33	$11.97	1,313,259
2020-03-06	$16.35	$16.44	$15.84	$16.19	$12.65	868,358
2020-03-05	$16.67	$16.82	$16.56	$16.72	$13.06	542,032
2020-03-04	$17.00	$17.04	$16.65	$16.88	$13.18	520,231
2020-03-03	$17.16	$17.45	$16.55	$16.74	$13.07	754,470
2020-03-02	$16.59	$17.23	$16.56	$17.20	$13.43	1,381,246
2020-02-28	$16.67	$16.81	$15.97	$16.53	$12.91	2,274,533
2020-02-27	$17.39	$17.61	$16.94	$17.03	$13.30	1,297,589
2020-02-26	$18.01	$18.29	$17.64	$17.73	$13.73	1,285,967
2020-02-25	$18.63	$18.76	$17.67	$18.03	$13.96	1,345,147
2020-02-24	$18.50	$18.71	$18.50	$18.59	$14.39	610,017
2020-02-21	$19.08	$19.08	$18.60	$18.73	$14.50	786,066
2020-02-20	$19.05	$19.12	$18.98	$19.09	$14.78	763,539
2020-02-19	$18.92	$19.11	$18.89	$19.06	$14.76	723,491
2020-02-18	$18.84	$18.93	$18.84	$18.87	$14.61	296,655
2020-02-14	$18.84	$18.93	$18.77	$18.85	$14.59	382,368
2020-02-13	$18.41	$19.05	$18.41	$18.78	$14.54	645,631
2020-02-12	$18.65	$18.77	$18.56	$18.76	$14.52	424,199
2020-02-11	$18.69	$18.71	$18.61	$18.64	$14.43	545,968
2020-02-10	$18.65	$18.70	$18.57	$18.67	$14.45	560,724
2020-02-07	$18.60	$18.66	$18.51	$18.65	$14.44	573,947
2020-02-06	$18.55	$18.59	$18.46	$18.52	$14.34	359,659
2020-02-05	$18.38	$18.57	$18.37	$18.50	$14.32	402,194
2020-02-04	$18.35	$18.38	$18.27	$18.34	$14.20	477,121
2020-02-03	$18.25	$18.35	$18.23	$18.29	$14.16	593,739
2020-01-31	$18.33	$18.41	$18.26	$18.27	$14.15	675,558
2020-01-30	$18.31	$18.44	$18.29	$18.35	$14.21	661,764
2020-01-29	$18.47	$18.59	$18.43	$18.55	$14.25	585,808
2020-01-28	$18.29	$18.51	$18.28	$18.46	$14.18	657,210
2020-01-27	$18.25	$18.34	$18.09	$18.20	$13.98	838,332
2020-01-24	$18.43	$18.43	$18.29	$18.32	$14.07	674,230
2020-01-23	$18.35	$18.51	$18.33	$18.43	$14.15	777,168
2020-01-22	$18.41	$18.48	$18.30	$18.39	$14.12	4,772,844
2020-01-21	$18.75	$19.00	$18.74	$18.86	$14.48	610,400
2020-01-17	$18.77	$18.77	$18.68	$18.74	$14.39	585,980
2020-01-16	$18.80	$18.81	$18.67	$18.70	$14.36	345,308
2020-01-15	$18.62	$18.83	$18.58	$18.74	$14.39	354,193
2020-01-14	$18.49	$18.62	$18.44	$18.62	$14.30	401,937
2020-01-13	$18.47	$18.49	$18.38	$18.48	$14.19	367,730
2020-01-10	$18.40	$18.48	$18.36	$18.44	$14.16	272,348
2020-01-09	$18.50	$18.53	$18.36	$18.40	$14.13	333,151
2020-01-08	$18.34	$18.41	$18.31	$18.40	$14.13	229,278
2020-01-07	$18.42	$18.42	$18.28	$18.34	$14.08	179,049
2020-01-06	$18.24	$18.38	$18.24	$18.35	$14.09	204,651
2020-01-03	$18.15	$18.34	$18.13	$18.31	$14.06	250,798
2020-01-02	$18.31	$18.32	$18.16	$18.26	$14.02	281,176
2019-12-31	$18.29	$18.37	$18.26	$18.33	$14.08	213,105
2019-12-30	$18.31	$18.42	$18.25	$18.34	$14.08	273,522
2019-12-27	$18.50	$18.50	$18.39	$18.43	$14.05	229,256
2019-12-26	$18.38	$18.50	$18.37	$18.47	$14.08	259,170
2019-12-24	$18.30	$18.41	$18.29	$18.37	$14.00	191,205
2019-12-23	$18.31	$18.36	$18.27	$18.30	$13.95	628,511
2019-12-20	$18.29	$18.30	$18.20	$18.29	$13.94	529,374
2019-12-19	$18.25	$18.29	$18.20	$18.24	$13.90	286,401
2019-12-18	$18.22	$18.29	$18.16	$18.23	$13.89	394,256
2019-12-17	$18.07	$18.22	$18.07	$18.20	$13.87	549,709
2019-12-16	$18.21	$18.27	$18.04	$18.05	$13.76	614,973
2019-12-13	$18.13	$18.25	$18.13	$18.20	$13.87	178,216
2019-12-12	$18.21	$18.27	$18.13	$18.13	$13.82	186,758
2019-12-11	$18.27	$18.27	$18.13	$18.21	$13.88	274,860
2019-12-10	$18.17	$18.26	$18.15	$18.25	$13.91	277,133
2019-12-09	$18.21	$18.25	$18.14	$18.20	$13.87	213,862
2019-12-06	$18.18	$18.23	$18.15	$18.23	$13.89	507,683
2019-12-05	$18.18	$18.18	$18.04	$18.13	$13.82	282,976
2019-12-04	$18.20	$18.20	$18.11	$18.14	$13.83	261,142
2019-12-03	$18.08	$18.18	$18.00	$18.13	$13.82	258,374
2019-12-02	$18.15	$18.22	$18.09	$18.09	$13.79	390,696
2019-11-29	$18.21	$18.30	$18.11	$18.11	$13.80	417,241
2019-11-27	$18.13	$18.26	$18.00	$18.22	$13.89	667,757
2019-11-26	$18.10	$18.22	$18.08	$18.22	$13.78	998,220
2019-11-25	$18.18	$18.21	$18.09	$18.14	$13.72	365,115
2019-11-22	$18.12	$18.17	$18.04	$18.13	$13.71	374,433
2019-11-21	$18.16	$18.20	$18.05	$18.13	$13.71	401,673
2019-11-20	$18.26	$18.32	$18.11	$18.13	$13.71	670,243
2019-11-19	$18.10	$18.34	$18.10	$18.20	$13.77	4,972,194
2019-11-18	$18.84	$18.86	$18.75	$18.81	$14.23	303,336
2019-11-15	$18.62	$18.81	$18.54	$18.80	$14.22	479,887
2019-11-14	$18.62	$18.73	$18.55	$18.55	$14.03	405,809
2019-11-13	$18.61	$18.70	$18.51	$18.59	$14.06	437,173
2019-11-12	$18.87	$18.89	$18.60	$18.62	$14.08	453,850
2019-11-11	$18.81	$18.89	$18.78	$18.85	$14.26	301,244
2019-11-08	$18.68	$18.85	$18.63	$18.77	$14.20	587,080
2019-11-07	$18.53	$18.79	$18.34	$18.58	$14.05	447,554
2019-11-06	$18.23	$18.42	$18.21	$18.39	$13.91	172,823
2019-11-05	$18.49	$18.53	$18.23	$18.23	$13.79	165,102
2019-11-04	$18.47	$18.55	$18.41	$18.47	$13.97	166,068
2019-11-01	$18.43	$18.56	$18.43	$18.46	$13.96	199,186
2019-10-31	$18.41	$18.44	$18.31	$18.42	$13.93	227,535
2019-10-30	$18.40	$18.46	$18.27	$18.36	$13.89	158,858
2019-10-29	$18.44	$18.49	$18.42	$18.48	$13.87	165,912
2019-10-28	$18.38	$18.47	$18.38	$18.44	$13.84	193,411
2019-10-25	$18.46	$18.47	$18.35	$18.36	$13.78	109,899
2019-10-24	$18.48	$18.48	$18.37	$18.41	$13.82	85,602
2019-10-23	$18.41	$18.47	$18.37	$18.43	$13.83	340,662
2019-10-22	$18.37	$18.43	$18.35	$18.38	$13.80	133,359
2019-10-21	$18.40	$18.46	$18.30	$18.34	$13.77	128,072
2019-10-18	$18.18	$18.37	$18.18	$18.35	$13.77	169,137
2019-10-17	$18.22	$18.35	$18.20	$18.26	$13.71	198,124
2019-10-16	$18.21	$18.22	$18.11	$18.19	$13.65	122,725
2019-10-15	$18.01	$18.20	$18.01	$18.18	$13.65	148,524
2019-10-14	$18.07	$18.11	$18.00	$18.05	$13.55	68,595
2019-10-11	$18.09	$18.22	$18.06	$18.10	$13.59	172,029
2019-10-10	$17.92	$18.08	$17.92	$18.03	$13.53	142,899
2019-10-09	$17.86	$18.02	$17.86	$17.97	$13.49	113,993
2019-10-08	$17.80	$18.04	$17.77	$17.88	$13.42	169,329
2019-10-07	$17.78	$17.98	$17.78	$17.82	$13.38	168,061
2019-10-04	$17.85	$17.94	$17.81	$17.88	$13.42	140,954
2019-10-03	$17.89	$17.90	$17.66	$17.84	$13.39	188,888
2019-10-02	$17.99	$18.00	$17.70	$17.92	$13.45	177,081
2019-10-01	$18.08	$18.15	$17.92	$18.01	$13.52	193,250
2019-09-30	$18.05	$18.15	$18.03	$18.07	$13.56	179,781
2019-09-27	$18.05	$18.24	$17.88	$18.03	$13.53	262,293
2019-09-26	$17.91	$18.10	$17.91	$18.00	$13.41	329,810
2019-09-25	$18.00	$18.11	$17.94	$17.95	$13.37	336,858
2019-09-24	$18.01	$18.14	$17.95	$18.01	$13.41	195,388
2019-09-23	$17.97	$18.27	$17.97	$18.02	$13.42	214,640
2019-09-20	$17.86	$18.07	$17.85	$17.92	$13.35	1,407,465
2019-09-19	$17.92	$17.98	$17.83	$17.85	$13.29	170,167
2019-09-18	$17.84	$17.92	$17.80	$17.89	$13.32	135,519
2019-09-17	$17.77	$17.88	$17.70	$17.81	$13.27	177,163
2019-09-16	$17.81	$17.86	$17.64	$17.82	$13.27	178,914
2019-09-13	$17.94	$17.97	$17.79	$17.81	$13.27	123,692
2019-09-12	$17.81	$17.98	$17.80	$17.90	$13.33	194,209
2019-09-11	$17.85	$17.91	$17.79	$17.87	$13.31	373,776
2019-09-10	$17.75	$17.97	$17.71	$17.80	$13.26	318,531
2019-09-09	$17.61	$17.78	$17.60	$17.70	$13.18	159,654
2019-09-06	$17.54	$17.64	$17.46	$17.55	$13.07	106,512
2019-09-05	$17.53	$17.63	$17.45	$17.52	$13.05	133,250
2019-09-04	$17.45	$17.55	$17.34	$17.44	$12.99	134,383
2019-09-03	$17.33	$17.42	$17.18	$17.36	$12.93	200,319
2019-08-30	$17.54	$17.56	$17.40	$17.47	$13.01	116,908
2019-08-29	$17.47	$17.53	$17.39	$17.52	$13.05	219,387
2019-08-28	$17.46	$17.55	$17.31	$17.55	$12.97	196,868
2019-08-27	$17.72	$17.73	$17.42	$17.51	$12.94	209,246
2019-08-26	$17.54	$17.75	$17.54	$17.68	$13.06	201,771
2019-08-23	$17.62	$17.72	$17.42	$17.49	$12.92	155,178
2019-08-22	$17.63	$17.67	$17.51	$17.63	$13.03	162,900
2019-08-21	$17.79	$17.79	$17.54	$17.60	$13.00	173,193
2019-08-20	$17.81	$17.87	$17.65	$17.68	$13.06	116,556
2019-08-19	$17.74	$17.91	$17.38	$17.82	$13.17	208,990
2019-08-16	$17.57	$17.67	$17.48	$17.59	$13.00	137,351
2019-08-15	$17.45	$17.63	$17.38	$17.50	$12.93	144,492
2019-08-14	$17.67	$17.67	$17.29	$17.42	$12.87	176,330
2019-08-13	$17.69	$17.74	$17.55	$17.71	$13.09	264,700
2019-08-12	$17.42	$17.77	$17.33	$17.73	$13.10	284,601
2019-08-09	$17.61	$17.72	$17.41	$17.46	$12.90	145,129
2019-08-08	$17.50	$17.73	$17.13	$17.66	$13.05	230,180
2019-08-07	$17.37	$17.46	$17.11	$17.45	$12.89	312,123
2019-08-06	$17.26	$17.56	$17.05	$17.47	$12.91	454,069
2019-08-05	$17.15	$17.16	$16.68	$16.87	$12.47	398,142
2019-08-02	$17.19	$17.27	$16.95	$17.23	$12.73	240,115
2019-08-01	$17.41	$17.55	$17.19	$17.23	$12.73	558,653
2019-07-31	$17.70	$17.75	$17.34	$17.48	$12.92	471,097
2019-07-30	$17.62	$17.71	$17.55	$17.71	$13.09	262,118
2019-07-29	$17.89	$17.94	$17.77	$17.83	$13.07	292,027
2019-07-26	$17.77	$17.92	$17.75	$17.92	$13.14	680,464
2019-07-25	$17.90	$17.91	$17.58	$17.75	$13.01	329,988
2019-07-24	$17.81	$17.89	$17.72	$17.84	$13.08	304,537
2019-07-23	$17.74	$17.88	$17.69	$17.81	$13.06	304,149
2019-07-22	$17.61	$17.75	$17.59	$17.73	$13.00	340,985
2019-07-19	$17.66	$17.79	$17.30	$17.58	$12.89	972,410
2019-07-18	$17.69	$17.90	$17.56	$17.70	$12.98	1,799,045
2019-07-17	$18.32	$18.32	$18.12	$18.30	$13.42	160,061
2019-07-16	$18.18	$18.32	$18.10	$18.24	$13.37	134,783
2019-07-15	$18.49	$18.50	$18.11	$18.25	$13.38	201,053
2019-07-12	$18.21	$18.47	$18.20	$18.46	$13.53	237,883
2019-07-11	$18.18	$18.20	$18.09	$18.20	$13.34	188,733
2019-07-10	$18.18	$18.18	$18.07	$18.14	$13.30	193,946
2019-07-09	$18.22	$18.25	$17.81	$18.13	$13.29	492,372
2019-07-08	$18.08	$18.12	$17.90	$18.07	$13.25	156,101
2019-07-05	$17.95	$18.14	$17.93	$18.09	$13.26	329,708
2019-07-03	$17.94	$17.98	$17.88	$17.95	$13.16	138,392
2019-07-02	$18.18	$18.18	$17.87	$17.95	$13.16	173,887
2019-07-01	$18.04	$18.17	$17.97	$18.14	$13.30	304,971
2019-06-28	$17.76	$18.00	$17.72	$17.97	$13.17	3,583,575
2019-06-27	$17.95	$18.09	$17.64	$17.69	$12.97	300,396
2019-06-26	$17.99	$18.22	$17.97	$18.12	$13.18	313,072
2019-06-25	$18.30	$18.32	$17.96	$18.00	$13.09	275,476
2019-06-24	$18.23	$18.41	$18.23	$18.25	$13.27	270,081
2019-06-21	$18.47	$18.47	$18.20	$18.22	$13.25	1,374,958
2019-06-20	$18.43	$18.49	$18.33	$18.44	$13.41	318,094
2019-06-19	$18.17	$18.47	$18.15	$18.45	$13.42	378,552
2019-06-18	$18.21	$18.34	$18.14	$18.16	$13.21	323,736
2019-06-17	$18.00	$18.35	$18.00	$18.20	$13.24	552,055
2019-06-14	$17.84	$18.11	$17.84	$17.98	$13.08	202,622
2019-06-13	$17.91	$17.95	$17.83	$17.87	$13.00	179,911
2019-06-12	$17.86	$17.97	$17.85	$17.87	$13.00	192,062
2019-06-11	$17.84	$17.96	$17.79	$17.94	$13.05	138,775
2019-06-10	$18.02	$18.02	$17.83	$17.85	$12.98	195,747
2019-06-07	$17.65	$18.02	$17.59	$17.97	$13.07	236,686
2019-06-06	$17.48	$17.66	$17.48	$17.61	$12.81	154,184
2019-06-05	$17.61	$17.74	$17.45	$17.48	$12.71	88,447
2019-06-04	$17.55	$17.64	$17.46	$17.62	$12.82	169,245
2019-06-03	$17.40	$17.58	$17.37	$17.46	$12.70	246,338
2019-05-31	$17.47	$17.50	$17.26	$17.35	$12.62	227,515
2019-05-30	$17.86	$17.86	$17.56	$17.60	$12.80	226,297
2019-05-29	$17.85	$17.93	$17.80	$17.86	$12.89	167,447
2019-05-28	$18.25	$18.25	$17.83	$17.92	$12.93	190,660
2019-05-24	$18.15	$18.20	$18.09	$18.17	$13.11	49,716
2019-05-23	$18.23	$18.24	$18.09	$18.11	$13.07	155,222
2019-05-22	$18.27	$18.27	$18.20	$18.23	$13.16	82,967
2019-05-21	$18.24	$18.27	$18.19	$18.25	$13.17	139,666
2019-05-20	$18.17	$18.27	$18.16	$18.17	$13.11	218,711
2019-05-17	$18.11	$18.20	$18.10	$18.17	$13.11	106,054
2019-05-16	$18.11	$18.23	$18.10	$18.13	$13.08	63,284
2019-05-15	$18.14	$18.15	$18.04	$18.09	$13.05	72,289
2019-05-14	$18.02	$18.18	$18.02	$18.12	$13.08	113,248
2019-05-13	$18.01	$18.13	$17.99	$18.07	$13.04	118,514
2019-05-10	$18.07	$18.15	$17.96	$18.14	$13.09	119,017
2019-05-09	$18.06	$18.21	$18.04	$18.18	$13.12	274,517
2019-05-08	$17.97	$18.19	$17.88	$18.10	$13.06	228,947
2019-05-07	$17.99	$18.08	$17.88	$17.97	$12.97	91,315
2019-05-06	$17.90	$18.17	$17.89	$18.08	$13.05	76,598
2019-05-03	$18.02	$18.06	$17.95	$18.00	$12.99	78,239
2019-05-02	$18.10	$18.10	$17.97	$18.00	$12.99	84,301
2019-05-01	$18.03	$18.16	$17.91	$18.08	$13.05	68,824
2019-04-30	$18.11	$18.13	$17.99	$18.04	$13.02	103,562
2019-04-29	$18.02	$18.21	$18.02	$18.11	$13.07	127,856
2019-04-26	$18.20	$18.25	$18.14	$18.20	$13.03	131,937
2019-04-25	$18.22	$18.23	$18.07	$18.15	$13.00	117,390
2019-04-24	$18.22	$18.22	$18.15	$18.20	$13.03	149,219
2019-04-23	$18.23	$18.28	$18.12	$18.16	$13.00	155,752
2019-04-22	$18.03	$18.23	$18.02	$18.23	$13.05	184,715
2019-04-18	$18.08	$18.16	$18.05	$18.07	$12.94	74,689
2019-04-17	$18.12	$18.17	$17.91	$18.10	$12.96	166,422
2019-04-16	$18.05	$18.21	$18.05	$18.16	$13.00	146,977
2019-04-15	$18.16	$18.18	$17.99	$18.08	$12.95	153,102
2019-04-12	$18.35	$18.35	$18.11	$18.16	$13.00	158,712
2019-04-11	$18.35	$18.38	$18.26	$18.32	$13.12	177,215
2019-04-10	$18.29	$18.46	$18.29	$18.33	$13.13	146,064
2019-04-09	$18.32	$18.40	$18.21	$18.32	$13.12	128,247
2019-04-08	$18.29	$18.36	$18.18	$18.32	$13.12	218,628
2019-04-05	$18.19	$18.36	$18.11	$18.30	$13.10	182,004
2019-04-04	$17.94	$18.14	$17.93	$18.13	$12.98	198,330
2019-04-03	$17.81	$17.99	$17.81	$17.94	$12.85	148,505
2019-04-02	$17.89	$17.94	$17.81	$17.83	$12.77	269,035
2019-04-01	$17.93	$17.97	$17.87	$17.91	$12.83	202,986
2019-03-29	$17.80	$17.96	$17.76	$17.90	$12.82	317,155
2019-03-28	$17.83	$17.95	$17.77	$17.78	$12.73	245,424
2019-03-27	$17.99	$18.00	$17.77	$17.93	$12.74	187,106
2019-03-26	$18.01	$18.10	$17.92	$17.97	$12.77	188,365
2019-03-25	$17.90	$18.05	$17.90	$17.99	$12.78	136,408
2019-03-22	$17.86	$17.99	$17.85	$17.95	$12.75	195,522
2019-03-21	$17.67	$18.07	$17.65	$17.85	$12.68	233,855
2019-03-20	$17.77	$17.82	$17.66	$17.78	$12.63	160,686
2019-03-19	$17.87	$17.88	$17.71	$17.80	$12.65	944,503
2019-03-18	$17.85	$17.94	$17.73	$17.87	$12.70	284,762
2019-03-15	$17.73	$17.97	$17.69	$17.81	$12.65	367,990
2019-03-14	$17.59	$17.78	$17.53	$17.76	$12.62	360,608
2019-03-13	$17.46	$17.65	$17.43	$17.57	$12.48	325,102
2019-03-12	$17.42	$17.59	$17.42	$17.47	$12.41	159,013
2019-03-11	$17.50	$17.55	$17.39	$17.46	$12.41	261,386
2019-03-08	$17.29	$17.59	$17.22	$17.50	$12.43	276,563
2019-03-07	$17.22	$17.37	$17.10	$17.25	$12.26	362,636
2019-03-06	$17.25	$17.35	$17.05	$17.25	$12.26	256,346
2019-03-05	$17.30	$17.55	$17.08	$17.32	$12.31	224,900
2019-03-04	$16.90	$17.51	$16.75	$17.36	$12.33	202,919
2019-03-01	$16.65	$16.88	$16.62	$16.82	$11.95	151,579
2019-02-28	$16.80	$16.80	$16.55	$16.63	$11.82	90,633
2019-02-27	$17.03	$17.05	$16.98	$17.04	$11.82	203,449
2019-02-26	$17.00	$17.10	$16.97	$17.03	$11.81	338,943
2019-02-25	$17.02	$17.11	$16.95	$16.99	$11.78	162,639
2019-02-22	$17.00	$17.04	$16.87	$16.97	$11.77	60,722
2019-02-21	$17.01	$17.12	$16.95	$17.00	$11.79	108,135
2019-02-20	$17.10	$17.22	$16.89	$17.16	$11.90	157,093
2019-02-19	$17.41	$17.41	$17.06	$17.16	$11.90	148,523
2019-02-15	$17.34	$17.48	$17.28	$17.38	$12.05	100,935
2019-02-14	$16.87	$17.35	$16.86	$17.21	$11.93	272,995
2019-02-13	$16.79	$16.87	$16.67	$16.85	$11.68	69,524
2019-02-12	$16.80	$16.86	$16.75	$16.81	$11.66	44,083
2019-02-11	$16.80	$16.85	$16.77	$16.84	$11.68	70,998
2019-02-08	$16.81	$16.81	$16.68	$16.80	$11.65	46,584
2019-02-07	$16.77	$16.81	$16.52	$16.81	$11.66	64,637
2019-02-06	$16.73	$16.83	$16.62	$16.77	$11.63	91,976
2019-02-05	$16.58	$16.72	$16.58	$16.71	$11.59	67,189
2019-02-04	$16.56	$16.65	$16.46	$16.62	$11.52	67,705
2019-02-01	$16.61	$16.64	$16.52	$16.56	$11.48	61,373
2019-01-31	$16.36	$16.54	$16.36	$16.54	$11.47	73,003
2019-01-30	$16.31	$16.45	$16.30	$16.39	$11.36	55,585
2019-01-29	$16.39	$16.40	$16.31	$16.35	$11.34	52,872
2019-01-28	$16.28	$16.40	$16.12	$16.36	$11.34	64,941
2019-01-25	$16.38	$16.40	$16.20	$16.33	$11.32	87,422
2019-01-24	$15.94	$16.21	$15.92	$16.21	$11.24	101,672
2019-01-23	$15.65	$15.93	$15.65	$15.88	$11.01	42,589
2019-01-22	$15.56	$15.67	$15.51	$15.65	$10.85	35,407
2019-01-18	$15.60	$15.60	$15.45	$15.56	$10.79	47,098
2019-01-17	$15.64	$15.64	$15.38	$15.53	$10.77	70,720
2019-01-16	$15.49	$15.64	$15.45	$15.59	$10.81	62,963
2019-01-15	$15.40	$15.46	$15.31	$15.42	$10.69	70,854
2019-01-14	$15.57	$15.61	$15.27	$15.43	$10.70	190,601
2019-01-11	$15.69	$15.78	$15.59	$15.60	$10.82	196,298
2019-01-10	$15.72	$15.77	$15.64	$15.67	$10.87	50,861
2019-01-09	$15.68	$15.84	$15.62	$15.71	$10.89	145,210
2019-01-08	$15.71	$15.80	$15.59	$15.68	$10.87	71,455
2019-01-07	$15.48	$15.68	$15.48	$15.62	$10.83	38,472
2019-01-04	$15.50	$15.56	$15.41	$15.48	$10.73	78,964
2019-01-03	$15.26	$15.66	$15.26	$15.46	$10.72	58,538
2019-01-02	$15.22	$15.54	$15.20	$15.40	$10.68	66,385
2018-12-31	$15.42	$15.46	$15.16	$15.33	$10.63	145,090
2018-12-28	$15.40	$15.50	$15.31	$15.41	$10.69	87,886
2018-12-27	$15.15	$15.34	$15.03	$15.32	$10.62	143,337
2018-12-26	$14.89	$15.41	$14.89	$15.39	$10.67	126,958
2018-12-24	$14.91	$15.00	$14.83	$14.91	$10.34	106,406
2018-12-21	$14.95	$15.29	$14.95	$15.06	$10.44	220,628
2018-12-20	$14.99	$15.00	$14.69	$14.87	$10.31	273,174
2018-12-19	$15.17	$15.25	$14.95	$15.01	$10.41	118,448
2018-12-18	$15.21	$15.35	$15.11	$15.17	$10.52	111,992
2018-12-17	$15.40	$15.40	$14.92	$15.03	$10.42	214,256
2018-12-14	$15.35	$15.63	$15.29	$15.29	$10.60	49,388
2018-12-13	$15.40	$15.55	$15.38	$15.38	$10.66	46,980
2018-12-12	$15.74	$15.84	$15.53	$15.53	$10.77	58,189
2018-12-11	$15.60	$15.77	$15.51	$15.69	$10.88	160,457
2018-12-10	$15.57	$15.59	$15.37	$15.59	$10.81	127,225
2018-12-07	$15.53	$15.60	$15.46	$15.57	$10.80	77,910
2018-12-06	$15.37	$15.55	$14.84	$15.52	$10.76	111,283
2018-12-04	$15.62	$15.67	$15.47	$15.47	$10.73	58,437
2018-12-03	$15.53	$15.65	$15.43	$15.65	$10.85	73,389
2018-11-30	$15.55	$15.57	$15.42	$15.48	$10.73	61,329
2018-11-29	$15.35	$15.67	$15.35	$15.59	$10.81	85,916
2018-11-28	$15.96	$15.96	$15.75	$15.81	$10.68	138,470
2018-11-27	$15.88	$15.99	$15.83	$15.85	$10.71	68,323
2018-11-26	$15.99	$15.99	$15.82	$15.90	$10.74	91,636
2018-11-23	$15.79	$15.97	$15.79	$15.85	$10.71	9,201
2018-11-21	$15.87	$15.94	$15.80	$15.85	$10.71	44,916
2018-11-20	$15.92	$15.93	$15.65	$15.84	$10.70	90,579
2018-11-19	$15.90	$15.97	$15.77	$15.97	$10.79	49,887
2018-11-16	$15.88	$16.02	$15.88	$15.89	$10.74	72,090
2018-11-15	$16.17	$16.17	$15.86	$15.90	$10.74	86,680
2018-11-14	$16.15	$16.23	$16.09	$16.14	$10.90	128,015
2018-11-13	$16.19	$16.34	$16.10	$16.15	$10.91	53,476
2018-11-12	$16.18	$16.27	$16.05	$16.22	$10.96	66,895
2018-11-09	$16.07	$16.18	$16.06	$16.18	$10.93	28,751
2018-11-08	$16.00	$16.13	$15.74	$16.09	$10.87	77,913
2018-11-07	$15.45	$15.88	$15.37	$15.71	$10.61	229,875
2018-11-06	$15.42	$15.45	$15.37	$15.43	$10.42	54,228
2018-11-05	$15.36	$15.46	$15.33	$15.35	$10.37	71,368
2018-11-02	$15.35	$15.44	$15.25	$15.37	$10.38	73,397
2018-11-01	$15.43	$15.50	$15.34	$15.35	$10.37	143,512
2018-10-31	$15.47	$15.52	$15.37	$15.38	$10.39	47,712
2018-10-30	$15.31	$15.51	$15.31	$15.45	$10.44	40,528
2018-10-29	$15.48	$15.58	$15.37	$15.37	$10.38	50,893
2018-10-26	$15.40	$15.48	$15.31	$15.43	$10.42	72,343
2018-10-25	$15.52	$15.55	$15.42	$15.48	$10.46	53,188
2018-10-24	$15.41	$15.59	$15.38	$15.45	$10.44	69,101
2018-10-23	$15.38	$15.47	$15.32	$15.43	$10.42	39,075
2018-10-22	$15.49	$15.54	$15.41	$15.41	$10.41	29,981
2018-10-19	$15.50	$15.57	$15.42	$15.46	$10.45	22,555
2018-10-18	$15.55	$15.76	$15.38	$15.40	$10.40	219,897
2018-10-17	$15.64	$15.64	$15.60	$15.60	$10.54	33,064
2018-10-16	$15.66	$15.70	$15.58	$15.65	$10.57	28,381
2018-10-15	$15.45	$15.81	$15.45	$15.64	$10.57	148,134
2018-10-12	$15.61	$15.63	$15.44	$15.49	$10.47	50,880
2018-10-11	$15.76	$15.84	$15.39	$15.55	$10.51	118,873
2018-10-10	$16.04	$16.08	$15.82	$15.86	$10.72	41,977
2018-10-09	$15.96	$16.07	$15.96	$16.07	$10.86	29,365
2018-10-08	$15.86	$16.05	$15.86	$16.05	$10.84	46,858
2018-10-05	$15.79	$15.99	$15.79	$15.83	$10.70	25,982
2018-10-04	$15.87	$16.04	$15.76	$15.81	$10.68	37,001
2018-10-03	$15.93	$16.05	$15.82	$15.90	$10.74	39,411
2018-10-02	$15.91	$15.99	$15.82	$15.92	$10.76	47,193
2018-10-01	$16.03	$16.03	$15.72	$15.90	$10.74	67,372
2018-09-28	$15.96	$16.03	$15.96	$16.01	$10.82	51,314
2018-09-27	$15.95	$16.03	$15.93	$15.96	$10.78	18,259
2018-09-26	$15.99	$16.05	$15.93	$15.95	$10.78	32,940
2018-09-25	$16.00	$16.09	$16.00	$16.02	$10.82	15,909
2018-09-24	$16.09	$16.15	$15.93	$16.02	$10.82	35,310
2018-09-21	$16.17	$16.21	$16.10	$16.10	$10.88	20,475
2018-09-20	$16.20	$16.21	$16.11	$16.15	$10.91	46,134
2018-09-19	$16.14	$16.21	$16.09	$16.20	$10.95	50,452
2018-09-18	$16.15	$16.19	$16.10	$16.15	$10.91	55,364
2018-09-17	$16.11	$16.14	$16.04	$16.06	$10.85	48,217
2018-09-14	$15.84	$16.07	$15.84	$16.00	$10.81	14,063
2018-09-13	$15.99	$16.04	$15.84	$15.89	$10.74	63,605
2018-09-12	$15.96	$16.00	$15.75	$15.93	$10.76	62,489
2018-09-11	$16.10	$16.10	$15.95	$15.97	$10.79	60,109
2018-09-10	$16.21	$16.29	$16.11	$16.12	$10.89	57,976
2018-09-07	$16.31	$16.31	$16.17	$16.31	$11.02	37,795
2018-09-06	$16.31	$16.31	$16.23	$16.28	$11.00	18,771
2018-09-05	$16.36	$16.36	$16.22	$16.25	$10.98	32,830
2018-09-04	$16.15	$16.35	$16.13	$16.32	$11.03	56,764
2018-08-31	$16.38	$16.38	$16.17	$16.17	$10.92	40,016
2018-08-30	$16.34	$16.44	$16.29	$16.43	$11.10	65,351
2018-08-29	$16.79	$16.79	$16.72	$16.75	$11.04	131,698
2018-08-28	$16.75	$16.75	$16.72	$16.73	$11.03	79,023
2018-08-27	$16.72	$16.84	$16.71	$16.72	$11.02	84,978
2018-08-24	$16.60	$16.72	$16.58	$16.66	$10.98	81,176
2018-08-23	$16.58	$16.62	$16.52	$16.53	$10.90	26,267
2018-08-22	$16.60	$16.63	$16.43	$16.51	$10.88	62,707
2018-08-21	$16.54	$16.66	$16.53	$16.61	$10.95	67,460
2018-08-20	$16.45	$16.55	$16.35	$16.53	$10.90	43,028
2018-08-17	$16.45	$16.50	$16.43	$16.47	$10.86	22,075
2018-08-16	$16.30	$16.45	$16.30	$16.41	$10.82	44,206
2018-08-15	$16.43	$16.43	$16.32	$16.37	$10.79	22,648
2018-08-14	$16.37	$16.46	$16.35	$16.39	$10.80	26,366
2018-08-13	$16.45	$16.49	$16.40	$16.40	$10.81	26,570
2018-08-10	$16.51	$16.55	$16.44	$16.45	$10.84	19,122
2018-08-09	$16.41	$16.55	$16.41	$16.51	$10.88	34,557
2018-08-08	$16.41	$16.44	$16.35	$16.40	$10.81	44,819
2018-08-07	$16.48	$16.49	$16.35	$16.41	$10.82	41,401
2018-08-06	$16.40	$16.40	$16.30	$16.40	$10.81	25,454
2018-08-03	$16.43	$16.43	$16.28	$16.34	$10.77	23,668
2018-08-02	$16.43	$16.45	$16.28	$16.38	$10.80	36,513
2018-08-01	$16.50	$16.50	$16.22	$16.48	$10.86	36,353
2018-07-31	$16.35	$16.48	$16.30	$16.48	$10.86	53,311
2018-07-30	$16.26	$16.42	$16.26	$16.30	$10.74	41,854
2018-07-27	$16.30	$16.40	$16.24	$16.32	$10.76	63,430
2018-07-26	$16.27	$16.30	$16.21	$16.26	$10.72	35,997
2018-07-25	$16.19	$16.28	$16.19	$16.24	$10.70	21,300
2018-07-24	$16.07	$16.20	$16.07	$16.15	$10.65	38,164
2018-07-23	$16.15	$16.20	$16.09	$16.11	$10.62	14,013
2018-07-20	$16.11	$16.21	$16.07	$16.11	$10.62	35,474
2018-07-19	$16.05	$16.12	$16.04	$16.11	$10.62	104,109
2018-07-18	$16.04	$16.05	$15.95	$16.05	$10.58	31,963
2018-07-17	$15.99	$16.11	$15.96	$16.04	$10.57	36,463
2018-07-16	$15.95	$15.99	$15.94	$15.99	$10.54	19,182
2018-07-13	$15.84	$15.98	$15.84	$15.94	$10.51	16,070
2018-07-12	$15.87	$15.99	$15.82	$15.84	$10.44	50,342
2018-07-11	$15.76	$15.89	$15.68	$15.86	$10.45	26,655
2018-07-10	$15.71	$15.80	$15.71	$15.74	$10.38	32,669
2018-07-09	$15.72	$15.75	$15.68	$15.71	$10.36	41,779
2018-07-06	$15.70	$15.75	$15.70	$15.72	$10.36	23,302
2018-07-05	$15.75	$15.78	$15.61	$15.72	$10.36	20,177
2018-07-03	$15.71	$15.79	$15.70	$15.70	$10.35	16,937
2018-07-02	$15.58	$15.76	$15.56	$15.74	$10.38	15,677
2018-06-29	$15.71	$15.71	$15.54	$15.61	$10.29	38,012
2018-06-28	$15.68	$15.71	$15.65	$15.69	$10.34	37,324
2018-06-27	$15.80	$15.80	$15.65	$15.65	$10.32	45,426
2018-06-26	$15.76	$15.86	$15.76	$15.82	$10.43	52,949
2018-06-25	$15.77	$15.85	$15.76	$15.76	$10.39	57,030
2018-06-22	$15.89	$15.89	$15.76	$15.76	$10.39	60,437
2018-06-21	$15.83	$15.88	$15.73	$15.85	$10.45	68,872
2018-06-20	$15.82	$15.85	$15.77	$15.80	$10.41	144,912
2018-06-19	$15.82	$15.85	$15.74	$15.77	$10.40	23,106
2018-06-18	$15.85	$15.89	$15.78	$15.88	$10.47	74,858
2018-06-15	$15.85	$15.85	$15.73	$15.78	$10.40	30,167
2018-06-14	$15.86	$15.86	$15.75	$15.82	$10.43	30,433
2018-06-13	$15.81	$15.84	$15.75	$15.76	$10.39	20,681
2018-06-12	$15.90	$15.90	$15.78	$15.82	$10.43	26,691
2018-06-11	$15.84	$15.90	$15.83	$15.83	$10.43	80,041
2018-06-08	$15.75	$15.91	$15.75	$15.85	$10.45	132,342
2018-06-07	$15.80	$15.90	$15.80	$15.84	$10.44	35,114
2018-06-06	$15.93	$15.98	$15.84	$15.86	$10.45	46,415
2018-06-05	$15.90	$15.98	$15.88	$15.91	$10.49	27,472
2018-06-04	$15.89	$15.95	$15.77	$15.90	$10.48	58,196
2018-06-01	$15.99	$15.99	$15.74	$15.87	$10.46	79,250
2018-05-31	$15.95	$16.02	$15.81	$15.94	$10.51	91,953
2018-05-30	$16.30	$16.43	$16.30	$16.38	$10.53	123,778
2018-05-29	$16.16	$16.34	$16.15	$16.31	$10.48	101,742
2018-05-25	$16.25	$16.30	$16.20	$16.26	$10.45	76,859
2018-05-24	$16.22	$16.24	$16.10	$16.21	$10.42	115,591
2018-05-23	$16.19	$16.20	$16.04	$16.20	$10.41	62,392
2018-05-22	$16.19	$16.19	$16.05	$16.11	$10.35	72,365
2018-05-21	$16.10	$16.18	$16.07	$16.17	$10.39	99,056
2018-05-18	$16.05	$16.09	$16.00	$16.09	$10.34	30,776
2018-05-17	$16.10	$16.10	$16.02	$16.02	$10.30	25,407
2018-05-16	$16.09	$16.10	$16.00	$16.05	$10.31	49,600
2018-05-15	$16.08	$16.37	$16.00	$16.07	$10.33	111,879
2018-05-14	$15.93	$16.15	$15.89	$16.08	$10.33	141,286
2018-05-11	$15.72	$15.87	$15.70	$15.85	$10.19	178,694
2018-05-10	$15.70	$15.74	$15.65	$15.69	$10.08	81,282
2018-05-09	$15.50	$15.74	$15.50	$15.65	$10.06	91,983
2018-05-08	$15.46	$15.60	$15.41	$15.48	$9.95	81,252
2018-05-07	$15.24	$15.52	$15.20	$15.45	$9.93	81,268
2018-05-04	$15.04	$15.26	$15.04	$15.18	$9.76	68,485
2018-05-03	$15.01	$15.12	$14.98	$15.09	$9.70	39,568
2018-05-02	$14.95	$15.07	$14.95	$14.98	$9.63	40,449
2018-05-01	$14.84	$15.00	$14.84	$14.98	$9.63	55,083
2018-04-30	$14.86	$14.99	$14.86	$14.92	$9.59	65,814
2018-04-27	$14.94	$14.99	$14.90	$14.90	$9.58	75,924
2018-04-26	$14.91	$14.94	$14.83	$14.93	$9.59	59,279
2018-04-25	$14.93	$14.93	$14.84	$14.91	$9.58	30,400
2018-04-24	$14.85	$14.92	$14.85	$14.90	$9.58	59,585
2018-04-23	$14.88	$14.90	$14.83	$14.88	$9.56	29,677
2018-04-20	$14.79	$14.88	$14.77	$14.85	$9.54	29,653
2018-04-19	$14.81	$14.90	$14.78	$14.79	$9.50	29,495
2018-04-18	$14.86	$14.95	$14.85	$14.85	$9.54	86,713
2018-04-17	$14.82	$14.88	$14.82	$14.85	$9.54	35,471
2018-04-16	$14.92	$14.92	$14.76	$14.79	$9.50	39,474
2018-04-13	$14.85	$14.93	$14.79	$14.83	$9.53	82,374
2018-04-12	$14.88	$14.94	$14.83	$14.83	$9.53	38,463
2018-04-11	$14.91	$14.98	$14.84	$14.85	$9.54	86,912
2018-04-10	$14.97	$14.97	$14.85	$14.88	$9.56	145,903
2018-04-09	$14.78	$15.00	$14.78	$14.89	$9.57	482,995
2018-04-06	$14.75	$14.93	$14.70	$14.73	$9.47	67,454
2018-04-05	$14.93	$14.93	$14.77	$14.77	$9.49	35,752
2018-04-04	$14.79	$14.96	$14.74	$14.89	$9.57	29,826
2018-04-03	$14.68	$14.91	$14.68	$14.82	$9.52	29,183
2018-04-02	$14.72	$14.90	$14.68	$14.74	$9.47	20,334
2018-03-29	$14.72	$14.91	$14.72	$14.81	$9.52	37,702
2018-03-28	$14.69	$14.79	$14.59	$14.71	$9.45	34,309
2018-03-27	$14.68	$14.80	$14.55	$14.73	$9.47	38,499
2018-03-26	$14.59	$14.81	$14.59	$14.66	$9.42	50,646
2018-03-23	$14.75	$14.81	$14.54	$14.58	$9.37	37,164
2018-03-22	$14.83	$14.92	$14.77	$14.77	$9.49	55,680
2018-03-21	$14.85	$15.04	$14.78	$14.87	$9.56	81,054
2018-03-20	$14.95	$14.95	$14.81	$14.91	$9.58	26,109
2018-03-19	$15.09	$15.09	$14.88	$14.98	$9.63	41,438
2018-03-16	$15.15	$15.20	$15.06	$15.10	$9.70	104,806
2018-03-15	$15.17	$15.17	$15.01	$15.07	$9.68	71,848
2018-03-14	$15.07	$15.14	$15.03	$15.10	$9.70	67,225
2018-03-13	$14.90	$15.02	$14.85	$15.02	$9.65	79,544
2018-03-12	$14.67	$14.92	$14.67	$14.86	$9.55	79,670
2018-03-09	$14.70	$14.81	$14.67	$14.79	$9.50	106,946
2018-03-08	$14.57	$14.85	$14.57	$14.76	$9.49	75,937
2018-03-07	$14.54	$14.57	$14.44	$14.51	$9.32	28,925
2018-03-06	$14.37	$14.61	$14.35	$14.56	$9.36	90,655
2018-03-05	$14.18	$14.50	$14.18	$14.44	$9.28	67,988
2018-03-02	$14.15	$14.27	$14.13	$14.23	$9.14	39,113
2018-03-01	$14.12	$14.36	$14.12	$14.19	$9.12	104,612
2018-02-28	$14.38	$14.43	$14.12	$14.12	$9.07	152,859
2018-02-27	$15.08	$15.11	$14.76	$14.78	$9.23	153,518
2018-02-26	$15.00	$15.07	$14.94	$15.02	$9.38	127,420
2018-02-23	$14.90	$15.05	$14.90	$14.98	$9.36	56,292
2018-02-22	$15.05	$15.18	$14.89	$14.89	$9.30	78,321
2018-02-21	$14.85	$15.08	$14.85	$15.00	$9.37	117,270
2018-02-20	$15.07	$15.15	$14.76	$14.88	$9.29	90,383
2018-02-16	$15.12	$15.29	$15.12	$15.18	$9.48	74,746
2018-02-15	$14.89	$15.21	$14.89	$15.18	$9.48	89,567
2018-02-14	$14.71	$14.99	$14.71	$14.95	$9.34	106,689
2018-02-13	$14.55	$14.90	$14.25	$14.86	$9.28	109,283
2018-02-12	$14.85	$14.93	$14.62	$14.77	$9.22	79,276
2018-02-09	$14.91	$14.92	$14.60	$14.78	$9.23	145,936
2018-02-08	$14.74	$14.95	$14.71	$14.81	$9.25	182,968
2018-02-07	$14.63	$14.74	$14.61	$14.62	$9.13	114,989
2018-02-06	$14.35	$14.63	$14.24	$14.60	$9.12	100,113
2018-02-05	$14.50	$14.62	$14.19	$14.35	$8.96	234,662
2018-02-02	$14.50	$14.61	$14.45	$14.60	$9.12	173,962
2018-02-01	$14.49	$14.67	$14.47	$14.62	$9.13	134,590
2018-01-31	$14.65	$14.74	$14.44	$14.59	$9.11	171,971
2018-01-30	$14.61	$14.74	$14.60	$14.60	$9.12	49,415
2018-01-29	$14.98	$14.98	$14.72	$14.76	$9.22	84,939
2018-01-26	$15.12	$15.14	$14.94	$14.97	$9.35	347,979
2018-01-25	$15.23	$15.28	$15.09	$15.13	$9.45	46,011
2018-01-24	$15.17	$15.34	$15.17	$15.22	$9.51	68,871
2018-01-23	$15.13	$15.28	$15.12	$15.18	$9.48	29,830
2018-01-22	$15.09	$15.18	$15.08	$15.15	$9.46	62,853
2018-01-19	$15.09	$15.19	$15.04	$15.10	$9.43	75,453
2018-01-18	$15.08	$15.14	$15.01	$15.07	$9.41	78,636
2018-01-17	$14.97	$15.16	$14.92	$15.10	$9.43	78,325
2018-01-16	$15.02	$15.04	$14.93	$15.00	$9.37	92,443
2018-01-12	$14.91	$15.05	$14.89	$15.01	$9.37	116,349
2018-01-11	$14.67	$14.92	$14.67	$14.89	$9.30	66,748
2018-01-10	$14.62	$14.70	$14.61	$14.69	$9.17	42,486
2018-01-09	$14.52	$14.67	$14.52	$14.65	$9.15	100,508
2018-01-08	$14.53	$14.64	$14.53	$14.55	$9.09	58,689
2018-01-05	$14.46	$14.55	$14.46	$14.51	$9.06	67,287
2018-01-04	$14.50	$14.56	$14.45	$14.49	$9.05	92,165
2018-01-03	$14.50	$14.55	$14.45	$14.48	$9.04	156,618
2018-01-02	$14.51	$14.52	$14.46	$14.51	$9.06	151,515
2017-12-29	$14.60	$14.60	$14.48	$14.51	$9.06	159,385
2017-12-28	$14.51	$14.62	$14.47	$14.53	$9.07	210,788
2017-12-27	$14.50	$14.60	$14.46	$14.53	$9.07	184,283
2017-12-26	$14.55	$14.63	$14.49	$14.50	$9.06	292,537
2017-12-22	$14.58	$14.64	$14.51	$14.53	$9.07	169,093
2017-12-21	$14.62	$14.76	$14.59	$14.59	$9.11	227,943
2017-12-20	$14.60	$14.68	$14.59	$14.67	$9.16	255,043
2017-12-19	$14.78	$14.81	$14.57	$14.58	$9.11	179,479
2017-12-18	$15.00	$15.08	$14.76	$14.81	$9.25	306,430
2017-12-15	$14.84	$15.00	$14.80	$14.91	$9.31	100,644
2017-12-14	$14.81	$14.84	$14.71	$14.83	$9.26	271,863
2017-12-13	$14.80	$14.90	$14.75	$14.81	$9.25	328,471
2017-12-12	$14.86	$14.88	$14.75	$14.80	$9.24	115,171
2017-12-11	$14.96	$14.96	$14.83	$14.88	$9.29	48,650
2017-12-08	$14.92	$14.96	$14.83	$14.94	$9.33	110,027
2017-12-07	$14.91	$14.97	$14.83	$14.92	$9.32	73,307
2017-12-06	$14.94	$15.02	$14.85	$14.91	$9.31	117,924
2017-12-05	$14.82	$14.92	$14.82	$14.85	$9.27	70,463
2017-12-04	$15.05	$15.05	$14.82	$14.82	$9.26	152,204
2017-12-01	$14.93	$14.99	$14.80	$14.97	$9.35	159,010
2017-11-30	$15.11	$15.13	$14.93	$14.95	$9.34	131,072
2017-11-29	$15.34	$15.40	$15.28	$15.36	$9.34	120,664
2017-11-28	$15.36	$15.41	$15.24	$15.35	$9.33	97,394
2017-11-27	$15.50	$15.53	$15.37	$15.37	$9.34	97,969
2017-11-24	$15.57	$15.57	$15.44	$15.50	$9.42	54,004
2017-11-22	$15.47	$15.61	$15.42	$15.46	$9.40	58,148
2017-11-21	$15.53	$15.53	$15.35	$15.42	$9.37	48,426
2017-11-20	$15.26	$15.39	$15.26	$15.39	$9.35	84,637
2017-11-17	$15.20	$15.33	$15.20	$15.32	$9.31	44,712
2017-11-16	$15.28	$15.32	$15.21	$15.21	$9.25	81,098
2017-11-15	$15.27	$15.31	$15.20	$15.23	$9.26	54,915
2017-11-14	$15.25	$15.33	$15.25	$15.31	$9.31	113,498
2017-11-13	$15.12	$15.36	$15.12	$15.33	$9.32	64,524
2017-11-10	$15.42	$15.43	$15.19	$15.20	$9.24	101,688
2017-11-09	$15.32	$15.40	$15.30	$15.32	$9.31	98,433
2017-11-08	$15.25	$15.40	$14.76	$15.35	$9.33	254,168
2017-11-07	$15.22	$15.43	$15.18	$15.30	$9.30	144,342
2017-11-06	$15.26	$15.38	$15.22	$15.28	$9.29	124,983
2017-11-03	$15.25	$15.45	$15.25	$15.35	$9.33	220,067
2017-11-02	$15.14	$15.33	$15.14	$15.30	$9.30	233,438
2017-11-01	$15.28	$15.36	$15.10	$15.34	$9.32	168,512
2017-10-31	$15.34	$15.39	$15.26	$15.28	$9.29	52,827
2017-10-30	$15.43	$15.45	$15.33	$15.36	$9.34	67,278
2017-10-27	$15.36	$15.45	$15.36	$15.45	$9.39	69,304
2017-10-26	$15.37	$15.49	$15.35	$15.42	$9.37	54,776
2017-10-25	$15.55	$15.59	$15.36	$15.38	$9.35	99,300
2017-10-24	$15.66	$15.74	$15.57	$15.59	$9.48	40,691
2017-10-23	$15.78	$15.78	$15.60	$15.65	$9.51	53,541
2017-10-20	$15.65	$15.80	$15.63	$15.73	$9.56	77,587
2017-10-19	$15.63	$15.65	$15.58	$15.65	$9.51	40,518
2017-10-18	$15.58	$15.65	$15.58	$15.64	$9.51	30,477
2017-10-17	$15.65	$15.65	$15.56	$15.62	$9.49	54,912
2017-10-16	$15.60	$15.65	$15.60	$15.61	$9.49	84,816
2017-10-13	$15.69	$15.74	$15.60	$15.65	$9.51	44,090
2017-10-12	$15.65	$15.66	$15.56	$15.61	$9.49	36,818
2017-10-11	$15.64	$15.67	$15.59	$15.63	$9.50	63,117
2017-10-10	$15.69	$15.71	$15.61	$15.63	$9.50	39,397
2017-10-09	$15.68	$15.75	$15.54	$15.70	$9.54	62,903
2017-10-06	$15.72	$15.73	$15.60	$15.67	$9.52	16,194
2017-10-05	$15.76	$15.84	$15.70	$15.75	$9.57	47,737
2017-10-04	$15.75	$15.79	$15.70	$15.72	$9.56	32,514
2017-10-03	$15.75	$15.80	$15.73	$15.74	$9.57	109,816
2017-10-02	$15.77	$15.83	$15.74	$15.81	$9.61	24,525
2017-09-29	$15.74	$15.85	$15.73	$15.79	$9.60	66,075
2017-09-28	$15.68	$15.74	$15.65	$15.72	$9.56	24,437
2017-09-27	$15.74	$15.78	$15.60	$15.69	$9.54	67,068
2017-09-26	$15.67	$15.78	$15.67	$15.70	$9.54	34,645
2017-09-25	$15.65	$15.79	$15.62	$15.73	$9.56	68,066
2017-09-22	$15.69	$15.80	$15.69	$15.73	$9.56	27,550
2017-09-21	$15.70	$15.70	$15.60	$15.68	$9.53	44,011
2017-09-20	$15.74	$15.77	$15.61	$15.65	$9.51	86,287
2017-09-19	$15.69	$15.80	$15.68	$15.75	$9.57	56,685
2017-09-18	$15.78	$15.78	$15.61	$15.67	$9.52	107,090
2017-09-15	$15.68	$15.68	$15.56	$15.61	$9.49	125,606
2017-09-14	$15.51	$15.60	$15.51	$15.57	$9.46	76,009
2017-09-13	$15.61	$15.62	$15.51	$15.52	$9.43	314,980
2017-09-12	$15.60	$15.63	$15.60	$15.60	$9.48	52,760
2017-09-11	$15.60	$15.67	$15.56	$15.60	$9.48	128,575
2017-09-08	$15.39	$15.60	$15.33	$15.55	$9.45	58,105
2017-09-07	$15.50	$15.54	$15.31	$15.36	$9.34	164,442
2017-09-06	$15.64	$15.72	$15.51	$15.52	$9.43	97,594
2017-09-05	$15.75	$15.84	$15.59	$15.64	$9.51	95,588
2017-09-01	$15.88	$15.89	$15.71	$15.84	$9.63	35,305
2017-08-31	$15.65	$16.02	$15.58	$15.85	$9.63	1,112,620
2017-08-30	$15.64	$15.75	$15.60	$15.67	$9.52	112,415
2017-08-29	$16.10	$16.14	$16.02	$16.02	$9.47	257,182
2017-08-28	$16.15	$16.18	$16.05	$16.15	$9.54	69,185
2017-08-25	$16.10	$16.25	$16.01	$16.05	$9.48	82,918
2017-08-24	$16.02	$16.07	$15.98	$16.04	$9.48	66,788
2017-08-23	$15.97	$16.16	$15.97	$16.02	$9.47	57,598
2017-08-22	$16.07	$16.10	$15.99	$16.04	$9.48	67,549
2017-08-21	$16.02	$16.05	$15.94	$15.97	$9.44	122,660
2017-08-18	$16.02	$16.17	$16.01	$16.02	$9.47	44,714
2017-08-17	$16.12	$16.21	$16.04	$16.04	$9.48	30,093
2017-08-16	$16.21	$16.23	$16.10	$16.12	$9.52	61,697
2017-08-15	$16.26	$16.29	$16.20	$16.20	$9.57	43,188
2017-08-14	$16.26	$16.35	$16.20	$16.22	$9.58	61,054
2017-08-11	$15.90	$16.30	$15.90	$16.25	$9.60	54,926
2017-08-10	$16.28	$16.34	$16.17	$16.25	$9.60	85,307
2017-08-09	$16.21	$16.38	$16.05	$16.32	$9.64	64,655
2017-08-08	$16.01	$16.30	$16.01	$16.25	$9.60	345,224
2017-08-07	$16.09	$16.11	$16.01	$16.02	$9.47	73,064
2017-08-04	$16.20	$16.20	$16.01	$16.10	$9.51	100,598
2017-08-03	$16.18	$16.23	$16.15	$16.16	$9.55	74,271
2017-08-02	$16.25	$16.30	$16.17	$16.26	$9.61	99,357
2017-08-01	$16.10	$16.26	$16.10	$16.21	$9.58	111,729
2017-07-31	$16.11	$16.13	$16.08	$16.10	$9.51	47,437
2017-07-28	$16.00	$16.12	$16.00	$16.10	$9.51	57,495
2017-07-27	$16.10	$16.13	$16.10	$16.10	$9.51	68,404
2017-07-26	$16.10	$16.15	$16.06	$16.09	$9.51	62,693
2017-07-25	$16.16	$16.27	$16.05	$16.11	$9.52	61,918
2017-07-24	$16.15	$16.17	$16.06	$16.09	$9.51	48,291
2017-07-21	$16.16	$16.23	$16.12	$16.14	$9.54	111,291
2017-07-20	$16.14	$16.16	$16.10	$16.16	$9.55	38,420
2017-07-19	$16.04	$16.18	$16.01	$16.13	$9.53	47,385
2017-07-18	$16.13	$16.14	$16.03	$16.05	$9.48	47,273
2017-07-17	$16.19	$16.31	$16.11	$16.15	$9.54	67,336
2017-07-14	$16.11	$16.34	$16.11	$16.25	$9.60	54,876
2017-07-13	$16.11	$16.15	$16.03	$16.11	$9.52	41,862
2017-07-12	$16.28	$16.28	$16.05	$16.13	$9.53	109,615
2017-07-11	$16.12	$16.23	$16.11	$16.20	$9.57	57,248
2017-07-10	$16.20	$16.30	$16.05	$16.12	$9.52	123,765
2017-07-07	$16.30	$16.30	$16.15	$16.20	$9.57	55,856
2017-07-06	$16.19	$16.31	$16.19	$16.28	$9.62	40,039
2017-07-05	$16.31	$16.34	$16.20	$16.28	$9.62	37,328
2017-07-03	$16.25	$16.38	$16.20	$16.32	$9.64	24,035
2017-06-30	$16.38	$16.38	$16.14	$16.21	$9.58	92,281
2017-06-29	$16.26	$16.36	$16.15	$16.29	$9.63	187,633
2017-06-28	$16.35	$16.42	$16.26	$16.26	$9.61	32,283
2017-06-27	$16.33	$16.40	$16.23	$16.31	$9.64	67,103
2017-06-26	$16.54	$16.54	$16.29	$16.34	$9.65	116,956
2017-06-23	$16.36	$16.55	$16.32	$16.54	$9.77	58,306
2017-06-22	$16.48	$16.49	$16.33	$16.41	$9.70	46,551
2017-06-21	$16.53	$16.60	$16.39	$16.47	$9.73	44,477
2017-06-20	$16.58	$16.60	$16.53	$16.56	$9.78	51,332
2017-06-19	$16.75	$16.75	$16.50	$16.55	$9.78	85,633
2017-06-16	$16.74	$16.74	$16.60	$16.72	$9.88	83,012
2017-06-15	$16.64	$16.70	$16.58	$16.65	$9.84	74,857
2017-06-14	$16.69	$16.79	$16.57	$16.64	$9.83	52,329
2017-06-13	$16.77	$16.78	$16.62	$16.75	$9.90	51,267
2017-06-12	$16.74	$16.83	$16.70	$16.78	$9.91	39,133
2017-06-09	$16.63	$16.79	$16.62	$16.73	$9.89	58,830
2017-06-08	$16.47	$16.74	$16.41	$16.61	$9.81	46,366
2017-06-07	$16.39	$16.44	$16.37	$16.41	$9.70	31,375
2017-06-06	$16.54	$16.54	$16.38	$16.43	$9.71	45,514
2017-06-05	$16.70	$16.75	$16.50	$16.57	$9.79	61,466
2017-06-02	$16.56	$16.79	$16.56	$16.68	$9.86	73,014
2017-06-01	$16.55	$16.74	$16.54	$16.67	$9.85	50,172
2017-05-31	$16.72	$16.74	$16.38	$16.59	$9.80	65,509
2017-05-30	$16.57	$16.77	$16.46	$16.72	$9.88	136,719
2017-05-26	$16.85	$17.00	$16.80	$16.97	$9.76	154,783
2017-05-25	$17.00	$17.00	$16.86	$16.92	$9.74	89,130
2017-05-24	$16.97	$17.00	$16.91	$16.94	$9.75	62,245
2017-05-23	$17.00	$17.00	$16.87	$16.98	$9.77	83,347
2017-05-22	$16.96	$16.99	$16.91	$16.99	$9.78	67,449
2017-05-19	$16.89	$16.97	$16.85	$16.93	$9.74	90,663
2017-05-18	$16.80	$16.91	$16.72	$16.87	$9.71	54,137
2017-05-17	$16.91	$16.91	$16.72	$16.78	$9.65	82,830
2017-05-16	$16.87	$16.91	$16.77	$16.89	$9.72	121,180
2017-05-15	$16.85	$16.94	$16.77	$16.79	$9.66	67,949
2017-05-12	$16.80	$16.87	$16.75	$16.76	$9.64	58,611
2017-05-11	$16.85	$16.89	$16.72	$16.86	$9.70	53,016
2017-05-10	$16.65	$16.92	$16.63	$16.87	$9.71	65,350
2017-05-09	$16.90	$16.99	$16.69	$16.79	$9.66	109,761
2017-05-08	$16.82	$16.97	$16.82	$16.90	$9.72	123,039
2017-05-05	$16.60	$16.91	$16.54	$16.84	$9.69	295,725
2017-05-04	$16.53	$16.56	$16.30	$16.36	$9.41	112,479
2017-05-03	$16.58	$16.58	$16.48	$16.56	$9.53	28,364
2017-05-02	$16.55	$16.60	$16.40	$16.59	$9.55	49,830
2017-05-01	$16.46	$16.59	$16.41	$16.53	$9.51	19,768
2017-04-28	$16.55	$16.57	$16.37	$16.48	$9.48	31,901
2017-04-27	$16.59	$16.65	$16.39	$16.55	$9.52	35,275
2017-04-26	$16.44	$16.66	$16.35	$16.59	$9.55	70,960
2017-04-25	$16.40	$16.60	$16.40	$16.52	$9.51	90,090
2017-04-24	$16.52	$16.57	$16.34	$16.42	$9.45	40,939
2017-04-21	$16.41	$16.51	$16.37	$16.48	$9.48	68,480
2017-04-20	$16.33	$16.44	$16.27	$16.41	$9.44	85,641
2017-04-19	$16.26	$16.35	$16.21	$16.32	$9.39	87,390
2017-04-18	$16.17	$16.29	$16.10	$16.28	$9.37	53,888
2017-04-17	$15.97	$16.16	$15.97	$16.16	$9.30	49,299
2017-04-13	$16.04	$16.04	$15.93	$15.99	$9.20	49,876
2017-04-12	$16.00	$16.02	$15.90	$16.01	$9.21	23,299
2017-04-11	$15.83	$16.01	$15.82	$15.97	$9.19	63,344
2017-04-10	$15.77	$15.86	$15.68	$15.82	$9.10	53,833
2017-04-07	$15.75	$15.79	$15.63	$15.70	$9.03	36,551
2017-04-06	$15.60	$15.78	$15.60	$15.76	$9.07	24,898
2017-04-05	$15.66	$15.79	$15.61	$15.61	$8.98	63,879
2017-04-04	$15.68	$15.69	$15.61	$15.66	$9.01	66,036
2017-04-03	$15.82	$15.89	$15.66	$15.68	$9.02	69,864
2017-03-31	$15.75	$15.84	$15.63	$15.83	$9.11	71,251
2017-03-30	$15.79	$15.84	$15.74	$15.80	$9.09	22,652
2017-03-29	$15.60	$15.87	$15.60	$15.84	$9.11	36,038
2017-03-28	$15.63	$15.72	$15.60	$15.69	$9.03	73,123
2017-03-27	$15.56	$15.71	$15.56	$15.61	$8.98	28,813
2017-03-24	$15.65	$15.82	$15.63	$15.69	$9.03	65,066
2017-03-23	$15.60	$15.81	$15.60	$15.63	$8.99	48,957
2017-03-22	$15.73	$15.73	$15.59	$15.69	$9.03	43,616
2017-03-21	$15.89	$15.89	$15.70	$15.71	$9.04	36,132
2017-03-20	$15.90	$15.93	$15.79	$15.89	$9.14	54,276
2017-03-17	$15.91	$15.92	$15.79	$15.82	$9.10	61,125
2017-03-16	$15.85	$15.96	$15.82	$15.91	$9.15	56,927
2017-03-15	$15.71	$15.86	$15.60	$15.81	$9.10	91,041
2017-03-14	$15.63	$15.82	$15.53	$15.59	$8.97	65,310
2017-03-13	$15.70	$15.75	$15.60	$15.68	$9.02	58,731
2017-03-10	$15.50	$15.79	$15.50	$15.70	$9.03	68,353
2017-03-09	$15.65	$15.71	$15.55	$15.55	$8.95	47,531
2017-03-08	$15.72	$15.78	$15.65	$15.65	$9.00	67,698
2017-03-07	$15.71	$15.76	$15.68	$15.72	$9.05	48,339
2017-03-06	$15.83	$15.83	$15.69	$15.74	$9.06	73,525
2017-03-03	$15.89	$15.89	$15.73	$15.84	$9.11	59,150
2017-03-02	$15.86	$15.92	$15.76	$15.80	$9.09	90,694
2017-03-01	$15.97	$16.18	$15.89	$15.93	$9.17	111,785
2017-02-28	$15.86	$15.99	$15.83	$15.92	$9.16	81,688
2017-02-27	$16.06	$16.13	$15.80	$15.89	$9.14	219,763
2017-02-24	$16.32	$16.70	$16.13	$16.68	$9.33	278,490
2017-02-23	$16.35	$16.38	$16.27	$16.35	$9.15	91,568
2017-02-22	$16.27	$16.36	$16.21	$16.34	$9.14	107,590
2017-02-21	$16.17	$16.31	$16.08	$16.26	$9.10	108,609
2017-02-17	$16.10	$16.13	$16.01	$16.05	$8.98	74,245
2017-02-16	$16.17	$16.22	$16.08	$16.10	$9.01	49,952
2017-02-15	$16.14	$16.18	$16.01	$16.08	$9.00	71,684
2017-02-14	$16.39	$16.39	$15.70	$16.14	$9.03	167,593
2017-02-13	$16.15	$16.41	$16.15	$16.39	$9.17	95,383
2017-02-10	$16.17	$16.22	$16.13	$16.15	$9.04	86,275
2017-02-09	$16.13	$16.14	$16.04	$16.13	$9.03	83,327
2017-02-08	$15.91	$15.99	$15.82	$15.96	$8.93	82,286
2017-02-07	$16.17	$16.17	$15.81	$15.91	$8.90	37,060
2017-02-06	$16.14	$16.17	$16.03	$16.07	$8.99	54,361
2017-02-03	$15.98	$16.17	$15.98	$16.10	$9.01	62,731
2017-02-02	$15.79	$15.97	$15.74	$15.97	$8.94	72,463
2017-02-01	$15.68	$15.96	$15.68	$15.79	$8.84	50,826
2017-01-31	$15.67	$15.75	$15.60	$15.68	$8.77	66,692
2017-01-30	$15.75	$15.75	$15.64	$15.71	$8.79	46,114
2017-01-27	$15.82	$15.82	$15.72	$15.80	$8.84	52,503
2017-01-26	$15.74	$15.77	$15.69	$15.75	$8.81	63,433
2017-01-25	$15.80	$15.80	$15.64	$15.74	$8.81	40,220
2017-01-24	$15.70	$15.77	$15.55	$15.69	$8.78	73,750
2017-01-23	$15.62	$15.92	$15.62	$15.81	$8.85	48,581
2017-01-20	$15.74	$15.78	$15.65	$15.71	$8.79	19,165
2017-01-19	$15.75	$15.89	$15.74	$15.75	$8.81	29,596
2017-01-18	$15.69	$15.78	$15.62	$15.73	$8.80	37,677
2017-01-17	$15.64	$15.75	$15.62	$15.71	$8.79	41,138
2017-01-13	$15.84	$15.86	$15.53	$15.67	$8.77	131,539
2017-01-12	$15.90	$15.90	$15.80	$15.86	$8.87	27,951
2017-01-11	$15.85	$15.95	$15.85	$15.92	$8.91	2,366
2017-01-10	$15.90	$15.93	$15.85	$15.92	$8.91	3,587
2017-01-09	$15.94	$15.98	$15.81	$15.85	$8.87	39,960
2017-01-06	$15.92	$15.97	$15.89	$15.94	$8.92	62,050
2017-01-05	$15.80	$15.97	$15.80	$15.91	$8.90	59,963
2017-01-04	$15.73	$15.89	$15.70	$15.83	$8.86	64,085
2017-01-03	$15.50	$15.71	$15.48	$15.67	$8.77	54,305
2016-12-30	$15.51	$15.55	$15.47	$15.52	$8.68	93,893
2016-12-29	$15.50	$15.67	$15.50	$15.55	$8.70	73,238
2016-12-28	$15.53	$15.56	$15.50	$15.52	$8.68	97,241
2016-12-27	$15.60	$15.69	$15.53	$15.57	$8.71	117,318
2016-12-23	$15.73	$15.73	$15.59	$15.66	$8.76	132,252
2016-12-22	$15.65	$15.75	$15.56	$15.68	$8.77	93,591
2016-12-21	$15.60	$16.72	$15.60	$15.68	$8.77	125,643
2016-12-20	$15.70	$15.79	$15.70	$15.73	$8.80	139,406
2016-12-19	$15.77	$15.86	$15.70	$15.74	$8.81	89,528
2016-12-16	$15.91	$16.00	$15.78	$15.78	$8.83	222,034
2016-12-15	$16.04	$16.04	$15.76	$15.81	$8.85	107,665
2016-12-14	$15.95	$16.07	$15.91	$15.94	$8.92	92,333
2016-12-13	$16.01	$16.07	$15.82	$15.96	$8.93	136,578
2016-12-12	$16.21	$16.21	$16.02	$16.04	$8.98	74,930
2016-12-09	$16.35	$16.35	$16.20	$16.21	$9.07	74,024
2016-12-08	$16.27	$16.47	$16.26	$16.38	$9.17	63,960
2016-12-07	$16.08	$16.41	$16.07	$16.30	$9.12	112,455
2016-12-06	$15.97	$16.12	$15.92	$16.10	$9.01	124,509
2016-12-05	$15.65	$16.00	$15.63	$15.97	$8.94	105,569
2016-12-02	$15.80	$15.80	$15.61	$15.65	$8.76	92,424
2016-12-01	$15.91	$16.02	$15.83	$15.83	$8.86	54,553
2016-11-30	$16.04	$16.10	$15.92	$15.97	$8.94	139,469
2016-11-29	$16.38	$16.38	$15.92	$16.06	$8.99	113,192
2016-11-28	$16.70	$16.79	$16.50	$16.68	$9.08	171,440
2016-11-25	$16.58	$16.73	$16.53	$16.65	$9.06	55,329
2016-11-23	$16.50	$16.60	$16.41	$16.47	$8.96	76,296
2016-11-22	$16.45	$16.50	$16.38	$16.50	$8.98	80,074
2016-11-21	$16.41	$16.45	$16.21	$16.45	$8.95	139,821
2016-11-18	$16.30	$16.42	$16.23	$16.40	$8.93	77,712
2016-11-17	$16.21	$16.32	$16.20	$16.26	$8.85	34,427
2016-11-16	$16.17	$16.34	$16.16	$16.29	$8.87	72,737
2016-11-15	$15.93	$16.12	$15.93	$16.12	$8.77	77,704
2016-11-14	$16.11	$16.25	$15.93	$15.94	$8.68	79,408
2016-11-11	$15.82	$16.23	$15.82	$16.08	$8.75	93,209
2016-11-10	$15.87	$15.97	$15.78	$15.83	$8.62	77,515
2016-11-09	$15.62	$16.00	$15.61	$15.76	$8.58	95,672
2016-11-08	$15.66	$15.98	$15.66	$15.98	$8.70	59,916
2016-11-07	$15.55	$15.77	$15.55	$15.77	$8.58	74,584
2016-11-04	$15.40	$15.70	$15.30	$15.51	$8.44	138,966
2016-11-03	$15.48	$15.77	$15.41	$15.74	$8.57	78,085
2016-11-02	$15.56	$15.66	$15.45	$15.58	$8.48	52,210
2016-11-01	$15.50	$15.75	$15.35	$15.64	$8.51	129,753
2016-10-31	$15.93	$15.93	$15.75	$15.86	$8.63	52,661
2016-10-28	$15.92	$16.05	$15.91	$15.94	$8.68	34,620
2016-10-27	$15.96	$16.01	$15.91	$15.95	$8.68	20,766
2016-10-26	$15.91	$16.02	$15.91	$15.96	$8.69	58,283
2016-10-25	$15.93	$16.02	$15.91	$15.99	$8.70	77,325
2016-10-24	$15.86	$16.02	$15.81	$15.99	$8.70	64,294
2016-10-21	$15.90	$16.02	$15.87	$15.91	$8.66	58,686
2016-10-20	$15.85	$15.95	$15.85	$15.94	$8.68	33,550
2016-10-19	$15.92	$15.99	$15.87	$15.93	$8.67	40,467
2016-10-18	$15.96	$16.17	$15.75	$15.92	$8.67	63,281
2016-10-17	$16.00	$16.08	$15.80	$15.90	$8.65	46,018
2016-10-14	$16.16	$16.17	$15.93	$16.01	$8.71	55,369
2016-10-13	$16.05	$16.19	$16.02	$16.07	$8.75	91,160
2016-10-12	$16.02	$16.24	$16.02	$16.10	$8.76	33,565
2016-10-11	$15.95	$16.16	$15.95	$16.07	$8.75	45,803
2016-10-10	$15.90	$16.16	$15.88	$16.06	$8.74	141,436
2016-10-07	$15.90	$16.14	$15.78	$15.80	$8.60	186,074
2016-10-06	$16.16	$16.18	$15.78	$15.85	$8.63	207,506
2016-10-05	$16.30	$16.39	$16.17	$16.18	$8.81	74,630
2016-10-04	$16.52	$16.52	$16.09	$16.29	$8.87	211,737
2016-10-03	$16.70	$16.70	$16.51	$16.51	$8.99	41,055
2016-09-30	$16.67	$16.75	$16.65	$16.67	$9.07	66,993
2016-09-29	$16.90	$16.90	$16.65	$16.72	$9.10	88,944
2016-09-28	$16.87	$16.90	$16.81	$16.85	$9.17	54,018
2016-09-27	$16.94	$16.97	$16.84	$16.88	$9.19	69,530
2016-09-26	$16.98	$17.12	$16.91	$16.94	$9.22	74,370
2016-09-23	$17.06	$17.10	$16.99	$17.04	$9.27	42,252
2016-09-22	$17.09	$17.18	$17.02	$17.08	$9.30	61,381
2016-09-21	$17.15	$17.20	$17.04	$17.12	$9.32	29,836
2016-09-20	$17.17	$17.20	$17.08	$17.08	$9.30	28,989
2016-09-19	$17.04	$17.19	$17.04	$17.11	$9.31	33,332
2016-09-16	$16.95	$17.15	$16.95	$17.07	$9.29	65,468
2016-09-15	$17.11	$17.16	$16.96	$17.02	$9.26	52,023
2016-09-14	$16.97	$17.08	$16.91	$17.01	$9.26	57,655
2016-09-13	$17.10	$17.16	$16.92	$16.96	$9.23	35,217
2016-09-12	$17.01	$17.28	$16.91	$17.23	$9.38	68,786
2016-09-09	$17.35	$17.35	$17.06	$17.07	$9.29	56,502
2016-09-08	$17.32	$17.43	$17.29	$17.35	$9.44	37,791
2016-09-07	$17.29	$17.35	$17.28	$17.33	$9.43	87,434
2016-09-06	$17.30	$17.33	$17.16	$17.29	$9.41	79,387
2016-09-02	$17.12	$17.30	$17.12	$17.29	$9.41	63,145
2016-09-01	$17.23	$17.25	$17.01	$17.16	$9.34	53,250
2016-08-31	$17.24	$17.25	$17.07	$17.22	$9.37	101,495
2016-08-30	$17.31	$17.44	$17.15	$17.29	$9.41	112,770
2016-08-29	$17.85	$18.04	$17.70	$17.75	$9.39	289,486
2016-08-26	$17.89	$17.90	$17.77	$17.83	$9.43	127,714
2016-08-25	$17.87	$17.89	$17.82	$17.86	$9.45	59,322
2016-08-24	$17.88	$17.90	$17.50	$17.83	$9.43	41,214
2016-08-23	$17.82	$17.89	$17.82	$17.85	$9.44	49,758
2016-08-22	$17.79	$17.82	$17.70	$17.82	$9.43	44,529
2016-08-19	$17.64	$17.78	$17.64	$17.77	$9.40	53,292
2016-08-18	$17.63	$17.74	$17.60	$17.74	$9.38	65,493
2016-08-17	$17.66	$17.72	$17.53	$17.58	$9.30	79,403
2016-08-16	$17.73	$17.73	$17.61	$17.63	$9.33	41,061
2016-08-15	$17.80	$17.83	$17.69	$17.71	$9.37	77,556
2016-08-12	$17.75	$17.81	$17.71	$17.76	$9.39	57,965
2016-08-11	$17.69	$17.74	$17.66	$17.74	$9.38	54,922
2016-08-10	$17.70	$17.73	$17.62	$17.70	$9.36	64,997
2016-08-09	$17.33	$17.70	$17.33	$17.66	$9.34	86,748
2016-08-08	$17.55	$17.61	$17.44	$17.46	$9.24	50,433
2016-08-05	$17.20	$17.64	$17.20	$17.55	$9.28	113,361
2016-08-04	$17.40	$17.42	$17.31	$17.38	$9.19	96,926
2016-08-03	$17.20	$17.43	$17.17	$17.39	$9.20	94,060
2016-08-02	$17.27	$17.28	$17.17	$17.24	$9.12	88,263
2016-08-01	$17.13	$17.28	$17.13	$17.27	$9.14	59,287
2016-07-29	$17.27	$17.27	$17.13	$17.22	$9.11	88,680
2016-07-28	$17.08	$17.32	$17.08	$17.27	$9.14	130,766
2016-07-27	$17.10	$17.18	$17.10	$17.11	$9.05	44,510
2016-07-26	$17.17	$17.24	$17.12	$17.16	$9.08	52,292
2016-07-25	$17.16	$17.24	$17.13	$17.15	$9.07	47,768
2016-07-22	$17.15	$17.26	$17.10	$17.26	$9.13	37,782
2016-07-21	$17.22	$17.29	$17.11	$17.17	$9.08	36,347
2016-07-20	$17.23	$17.33	$17.20	$17.25	$9.13	59,321
2016-07-19	$17.20	$17.33	$17.20	$17.24	$9.12	39,552
2016-07-18	$17.10	$17.28	$17.10	$17.20	$9.10	41,316
2016-07-15	$17.10	$17.30	$17.10	$17.14	$9.07	46,328
2016-07-14	$17.15	$17.27	$17.05	$17.11	$9.05	60,154
2016-07-13	$17.15	$17.20	$17.05	$17.18	$9.09	51,241
2016-07-12	$16.92	$17.11	$16.86	$17.06	$9.02	73,317
2016-07-11	$16.85	$17.02	$16.83	$17.00	$8.99	78,534
2016-07-08	$16.97	$16.97	$16.80	$16.85	$8.91	46,051
2016-07-07	$17.12	$17.15	$16.83	$16.87	$8.92	88,364
2016-07-06	$17.13	$17.19	$16.97	$17.06	$9.02	51,097
2016-07-05	$17.18	$17.18	$17.07	$17.12	$9.06	22,304
2016-07-01	$17.20	$17.23	$16.97	$17.16	$9.08	54,243
2016-06-30	$17.16	$17.22	$16.99	$17.13	$9.06	84,238
2016-06-29	$17.12	$17.22	$16.92	$17.06	$9.02	95,528
2016-06-28	$17.08	$17.26	$16.93	$17.08	$9.04	87,005
2016-06-27	$17.01	$17.12	$17.00	$17.01	$9.00	89,586
2016-06-24	$17.00	$17.31	$16.53	$17.08	$9.04	99,781
2016-06-23	$17.27	$17.47	$17.04	$17.05	$9.02	39,629
2016-06-22	$17.20	$17.35	$17.13	$17.26	$9.13	56,751
2016-06-21	$17.38	$17.39	$17.21	$17.26	$9.13	30,058
2016-06-20	$17.50	$17.50	$17.33	$17.38	$9.19	34,103
2016-06-17	$17.47	$17.56	$17.33	$17.41	$9.21	34,621
2016-06-16	$17.43	$17.60	$17.40	$17.45	$9.23	82,766
2016-06-15	$17.64	$17.64	$17.26	$17.43	$9.22	95,703
2016-06-14	$17.20	$17.33	$17.20	$17.31	$9.16	46,074
2016-06-13	$17.36	$17.44	$17.21	$17.23	$9.11	39,265
2016-06-10	$17.33	$17.49	$17.27	$17.39	$9.20	54,233
2016-06-09	$17.22	$17.48	$17.20	$17.39	$9.20	65,216
2016-06-08	$17.20	$17.37	$17.20	$17.30	$9.15	27,345
2016-06-07	$17.34	$17.37	$17.24	$17.24	$9.12	64,483
2016-06-06	$17.26	$17.42	$17.25	$17.31	$9.16	63,721
2016-06-03	$17.43	$17.49	$17.31	$17.34	$9.17	33,583
2016-06-02	$17.30	$17.47	$17.22	$17.41	$9.21	66,398
2016-06-01	$17.25	$17.41	$17.21	$17.34	$9.17	56,062
2016-05-31	$17.39	$17.42	$17.23	$17.24	$9.12	44,392
2016-05-27	$17.27	$17.49	$17.21	$17.45	$9.23	81,503
2016-05-26	$18.20	$18.20	$17.91	$17.95	$9.23	179,617
2016-05-25	$18.10	$18.11	$17.96	$18.07	$9.29	106,498
2016-05-24	$17.85	$18.00	$17.78	$17.98	$9.25	77,908
2016-05-23	$17.77	$17.91	$17.73	$17.84	$9.17	81,477
2016-05-20	$17.70	$17.77	$17.59	$17.70	$9.10	62,212
2016-05-19	$17.41	$17.60	$17.31	$17.57	$9.04	44,335
2016-05-18	$17.40	$17.63	$17.40	$17.56	$9.03	93,879
2016-05-17	$17.40	$17.65	$17.40	$17.48	$8.99	61,570
2016-05-16	$17.46	$17.64	$17.46	$17.49	$8.99	81,854
2016-05-13	$17.37	$17.58	$17.26	$17.52	$9.01	46,721
2016-05-12	$17.50	$17.63	$17.39	$17.52	$9.01	83,325
2016-05-11	$17.30	$17.49	$17.16	$17.38	$8.94	72,338
2016-05-10	$17.30	$17.41	$17.20	$17.31	$8.90	104,169
2016-05-09	$17.23	$17.39	$17.10	$17.16	$8.82	96,743
2016-05-06	$16.59	$17.31	$16.59	$17.18	$8.83	158,151
2016-05-05	$17.07	$17.22	$16.99	$17.04	$8.76	63,327
2016-05-04	$16.97	$17.00	$16.76	$16.99	$8.74	83,977
2016-05-03	$17.06	$17.14	$16.90	$16.91	$8.70	71,906
2016-05-02	$17.05	$17.14	$16.96	$17.08	$8.78	57,923
2016-04-29	$17.09	$17.09	$16.95	$17.01	$8.75	44,683
2016-04-28	$17.09	$17.35	$16.91	$17.04	$8.76	98,019
2016-04-27	$17.20	$17.32	$17.19	$17.29	$8.89	58,484
2016-04-26	$17.08	$17.37	$17.08	$17.33	$8.91	41,111
2016-04-25	$17.01	$17.11	$16.97	$17.11	$8.80	49,244
2016-04-22	$17.02	$17.09	$16.94	$17.01	$8.75	29,153
2016-04-21	$17.34	$17.34	$17.04	$17.04	$8.76	74,600
2016-04-20	$17.23	$17.26	$16.75	$17.08	$8.78	155,364
2016-04-19	$17.15	$17.24	$17.12	$17.20	$8.85	48,377
2016-04-18	$17.13	$17.27	$17.11	$17.16	$8.82	46,040
2016-04-15	$17.15	$17.41	$17.15	$17.26	$8.88	26,031
2016-04-14	$17.44	$17.49	$17.20	$17.20	$8.85	49,659
2016-04-13	$17.24	$17.42	$17.13	$17.35	$8.92	51,357
2016-04-12	$17.11	$17.34	$17.11	$17.12	$8.80	44,628
2016-04-11	$16.99	$17.24	$16.92	$17.10	$8.79	91,857
2016-04-08	$17.00	$17.10	$16.80	$17.00	$8.74	138,764
2016-04-07	$17.18	$17.32	$17.05	$17.15	$8.82	36,922
2016-04-06	$17.15	$17.34	$17.09	$17.32	$8.91	72,396
2016-04-05	$17.15	$17.35	$17.07	$17.16	$8.82	49,039
2016-04-04	$17.26	$17.41	$17.11	$17.15	$8.82	59,111
2016-04-01	$17.24	$17.44	$17.24	$17.38	$8.94	28,957
2016-03-31	$17.40	$17.60	$17.23	$17.42	$8.96	87,987
2016-03-30	$17.56	$17.61	$17.25	$17.41	$8.95	58,950
2016-03-29	$17.28	$17.65	$17.20	$17.56	$9.03	87,714
2016-03-28	$17.25	$17.44	$17.23	$17.33	$8.91	39,100
2016-03-24	$17.40	$17.64	$17.10	$17.35	$8.92	56,170
2016-03-23	$17.72	$17.89	$17.43	$17.43	$8.96	29,139
2016-03-22	$17.66	$17.94	$17.57	$17.72	$9.11	116,057
2016-03-21	$17.76	$17.77	$17.60	$17.70	$9.10	37,893
2016-03-18	$17.61	$17.76	$17.54	$17.76	$9.13	39,630
2016-03-17	$17.50	$17.77	$17.38	$17.64	$9.07	88,919
2016-03-16	$17.30	$17.65	$17.30	$17.53	$9.01	92,724
2016-03-15	$17.26	$17.31	$17.09	$17.27	$8.88	55,401
2016-03-14	$17.23	$17.33	$17.05	$17.19	$8.84	50,122
2016-03-11	$17.24	$17.33	$17.08	$17.27	$8.88	25,286
2016-03-10	$17.35	$17.36	$17.13	$17.20	$8.85	49,710
2016-03-09	$17.01	$17.36	$16.96	$17.20	$8.85	57,204
2016-03-08	$17.11	$17.30	$16.83	$17.01	$8.75	52,513
2016-03-07	$17.10	$17.37	$17.10	$17.17	$8.83	67,560
2016-03-04	$17.28	$17.41	$17.14	$17.22	$8.86	76,406
2016-03-03	$17.01	$17.32	$16.99	$17.15	$8.82	52,103
2016-03-02	$16.62	$17.04	$16.60	$16.92	$8.70	83,533
2016-03-01	$17.10	$17.26	$16.75	$16.75	$8.61	77,564
2016-02-29	$17.59	$17.76	$17.01	$17.06	$8.77	192,693
2016-02-26	$17.11	$17.69	$17.08	$17.56	$9.03	212,753
2016-02-25	$17.38	$17.68	$17.30	$17.60	$8.80	175,055
2016-02-24	$16.90	$17.32	$16.77	$17.21	$8.61	97,571
2016-02-23	$17.33	$17.37	$16.95	$17.09	$8.55	168,638
2016-02-22	$16.95	$17.08	$16.94	$17.07	$8.54	76,052
2016-02-19	$17.01	$17.11	$16.77	$16.86	$8.43	24,354
2016-02-18	$16.96	$17.05	$16.69	$16.94	$8.47	79,496
2016-02-17	$16.15	$17.00	$16.15	$16.80	$8.40	107,340
2016-02-16	$15.40	$16.78	$15.40	$16.77	$8.39	80,372
2016-02-12	$15.96	$16.42	$15.96	$16.35	$8.18	45,181
2016-02-11	$15.95	$16.08	$15.72	$15.88	$7.94	59,656
2016-02-10	$16.02	$17.80	$16.00	$16.18	$8.09	159,829
2016-02-09	$16.15	$16.30	$15.73	$15.84	$7.92	89,450
2016-02-08	$16.30	$16.44	$16.06	$16.30	$8.15	108,967
2016-02-05	$16.46	$16.56	$16.31	$16.45	$8.23	28,567
2016-02-04	$16.20	$16.49	$16.20	$16.48	$8.24	54,604
2016-02-03	$16.23	$16.36	$16.02	$16.22	$8.11	77,840
2016-02-02	$16.15	$16.25	$15.87	$16.18	$8.09	50,758
2016-02-01	$16.06	$16.25	$16.00	$16.22	$8.11	29,947
2016-01-29	$15.77	$16.25	$15.76	$16.21	$8.11	50,511
2016-01-28	$15.61	$15.83	$15.55	$15.74	$7.87	50,496
2016-01-27	$15.53	$15.80	$15.42	$15.55	$7.78	60,362
2016-01-26	$15.49	$15.92	$15.31	$15.62	$7.81	61,525
2016-01-25	$16.30	$16.30	$15.40	$15.48	$7.74	147,552
2016-01-22	$15.96	$16.21	$15.69	$16.15	$8.08	78,524
2016-01-21	$15.59	$16.05	$15.41	$15.58	$7.79	178,956
2016-01-20	$15.49	$15.64	$14.18	$15.53	$7.77	470,092
2016-01-19	$16.01	$16.12	$15.60	$15.70	$7.85	192,035
2016-01-15	$16.20	$16.25	$15.92	$16.15	$8.08	173,245
2016-01-14	$16.09	$16.54	$15.71	$16.31	$8.16	206,005
2016-01-13	$16.50	$16.50	$16.06	$16.07	$8.04	229,321
2016-01-12	$16.55	$16.59	$16.32	$16.49	$8.25	106,668
2016-01-11	$16.40	$16.66	$16.40	$16.52	$8.26	83,475
2016-01-08	$16.50	$16.68	$16.50	$16.57	$8.29	92,995
2016-01-07	$16.55	$16.80	$16.50	$16.56	$8.28	162,081
2016-01-06	$16.89	$17.25	$16.75	$16.75	$8.38	184,892
2016-01-05	$16.68	$17.10	$16.63	$17.01	$8.51	54,053
2016-01-04	$16.62	$16.89	$16.51	$16.75	$8.38	117,928
2015-12-31	$16.61	$16.92	$16.51	$16.78	$8.39	120,441
2015-12-30	$16.88	$17.07	$16.73	$16.73	$8.37	141,678
2015-12-29	$17.13	$17.27	$16.88	$17.04	$8.52	286,587
2015-12-28	$17.31	$17.38	$17.09	$17.17	$8.59	148,568
2015-12-24	$17.50	$17.50	$17.27	$17.32	$8.66	21,984
2015-12-23	$17.41	$17.50	$17.33	$17.46	$8.73	101,233
2015-12-22	$17.12	$17.44	$17.09	$17.34	$8.67	105,691
2015-12-21	$16.85	$17.09	$16.85	$17.09	$8.55	121,652
2015-12-18	$17.16	$17.28	$16.95	$17.02	$8.51	189,814
2015-12-17	$17.20	$17.31	$17.02	$17.19	$8.60	88,908
2015-12-16	$16.39	$17.05	$16.37	$17.01	$8.51	231,975
2015-12-15	$16.33	$16.57	$16.27	$16.39	$8.20	200,223
2015-12-14	$16.62	$16.68	$16.24	$16.40	$8.20	307,889
2015-12-11	$16.70	$16.81	$16.52	$16.66	$8.33	222,898
2015-12-10	$16.83	$16.96	$16.76	$16.81	$8.41	131,991
2015-12-09	$16.85	$16.99	$16.76	$16.83	$8.42	79,800
2015-12-08	$16.77	$17.03	$16.73	$16.85	$8.43	133,078
2015-12-07	$16.90	$17.06	$16.82	$16.88	$8.44	131,857
2015-12-04	$17.10	$17.22	$17.00	$17.00	$8.50	92,741
2015-12-03	$17.17	$17.37	$17.04	$17.11	$8.56	104,054
2015-12-02	$17.38	$17.41	$17.20	$17.22	$8.61	138,794
2015-12-01	$17.61	$17.68	$17.40	$17.40	$8.70	97,614
2015-11-30	$17.78	$17.87	$17.54	$17.68	$8.84	77,277
2015-11-27	$17.65	$17.88	$17.43	$17.73	$8.87	92,286
2015-11-25	$18.04	$18.20	$18.04	$18.14	$8.82	91,085
2015-11-24	$17.96	$18.11	$17.85	$18.04	$8.77	62,606
2015-11-23	$17.90	$17.98	$17.86	$17.91	$8.71	69,560
2015-11-20	$17.90	$17.94	$17.85	$17.86	$8.69	49,633
2015-11-19	$17.80	$17.90	$17.80	$17.86	$8.69	109,999
2015-11-18	$17.75	$17.92	$17.75	$17.84	$8.68	113,693
2015-11-17	$17.92	$17.95	$17.79	$17.80	$8.66	55,743
2015-11-16	$17.77	$18.09	$17.77	$17.90	$8.70	64,295
2015-11-13	$17.85	$17.88	$17.78	$17.88	$8.70	54,758
2015-11-12	$17.97	$17.98	$17.84	$17.88	$8.70	33,693
2015-11-11	$18.04	$18.04	$17.90	$17.96	$8.73	45,949
2015-11-10	$17.97	$18.03	$17.70	$17.93	$8.72	74,910
2015-11-09	$17.54	$18.00	$17.40	$17.75	$8.63	117,086
2015-11-06	$17.51	$18.25	$17.36	$17.69	$8.60	594,717
2015-11-05	$18.16	$18.16	$17.93	$18.01	$8.76	56,678
2015-11-04	$18.19	$18.29	$18.07	$18.07	$8.79	67,528
2015-11-03	$18.10	$18.38	$18.07	$18.22	$8.86	70,769
2015-11-02	$17.87	$18.20	$17.87	$18.19	$8.85	58,424
2015-10-30	$18.15	$18.29	$17.82	$18.00	$8.75	83,977
2015-10-29	$18.27	$18.50	$18.05	$18.10	$8.80	65,832
2015-10-28	$18.24	$18.45	$18.22	$18.41	$8.95	43,142
2015-10-27	$18.49	$18.54	$18.19	$18.19	$8.85	70,293
2015-10-26	$18.41	$18.74	$18.37	$18.56	$9.03	63,596
2015-10-23	$18.44	$18.73	$18.28	$18.52	$9.01	122,601
2015-10-22	$18.40	$18.44	$18.26	$18.42	$8.96	118,597
2015-10-21	$18.48	$18.48	$18.32	$18.41	$8.95	64,405
2015-10-20	$18.21	$18.43	$18.21	$18.41	$8.95	52,901
2015-10-19	$18.34	$18.37	$18.23	$18.27	$8.88	35,402
2015-10-16	$18.29	$18.48	$18.27	$18.31	$8.90	46,351
2015-10-15	$18.15	$18.38	$18.00	$18.25	$8.88	69,959
2015-10-14	$18.07	$18.29	$18.07	$18.07	$8.79	58,764
2015-10-13	$18.30	$18.43	$18.11	$18.16	$8.83	69,660
2015-10-12	$18.43	$18.43	$18.34	$18.38	$8.94	24,522
2015-10-09	$18.48	$18.48	$18.28	$18.40	$8.95	55,101
2015-10-08	$18.57	$18.59	$18.32	$18.39	$8.94	68,269
2015-10-07	$18.09	$18.50	$18.09	$18.40	$8.95	78,843
2015-10-06	$18.16	$18.19	$18.07	$18.12	$8.81	35,756
2015-10-05	$17.80	$18.18	$17.68	$18.15	$8.83	93,170
2015-10-02	$17.54	$17.79	$17.51	$17.71	$8.61	45,678
2015-10-01	$17.85	$17.89	$17.55	$17.64	$8.58	88,688
2015-09-30	$17.91	$17.93	$17.61	$17.88	$8.70	138,238
2015-09-29	$17.75	$18.09	$17.57	$17.91	$8.71	219,277
2015-09-28	$18.31	$18.36	$17.80	$17.82	$8.67	101,731
2015-09-25	$18.39	$18.51	$18.31	$18.34	$8.92	90,556
2015-09-24	$18.26	$18.39	$18.25	$18.32	$8.91	79,607
2015-09-23	$18.27	$18.40	$18.11	$18.33	$8.91	70,273
2015-09-22	$17.92	$18.25	$17.85	$18.21	$8.86	37,242
2015-09-21	$18.23	$18.40	$18.22	$18.27	$8.88	51,226
2015-09-18	$17.92	$18.25	$17.92	$18.21	$8.86	128,805
2015-09-17	$18.07	$18.26	$17.93	$18.08	$8.79	103,536
2015-09-16	$18.26	$18.33	$18.10	$18.15	$8.83	93,643
2015-09-15	$18.28	$18.28	$18.01	$18.18	$8.84	72,883
2015-09-14	$18.25	$18.25	$18.09	$18.13	$8.82	25,985
2015-09-11	$18.08	$18.21	$18.00	$18.21	$8.86	122,141
2015-09-10	$18.20	$18.25	$17.87	$18.14	$8.82	240,479
2015-09-09	$18.15	$18.41	$18.03	$18.09	$8.80	190,414
2015-09-08	$18.00	$18.19	$17.81	$18.14	$8.82	618,229
2015-09-04	$17.50	$17.81	$17.50	$17.75	$8.63	55,237
2015-09-03	$17.89	$18.05	$17.69	$17.69	$8.60	150,909
2015-09-02	$18.06	$18.16	$17.89	$17.89	$8.70	132,606
2015-09-01	$17.95	$18.05	$17.75	$17.99	$8.75	186,245
2015-08-31	$18.02	$18.18	$17.94	$18.12	$8.81	62,908
2015-08-28	$17.57	$18.27	$17.55	$18.20	$8.85	186,214
2015-08-27	$18.74	$18.95	$18.40	$18.61	$8.74	178,817
2015-08-26	$18.46	$18.56	$18.16	$18.51	$8.69	220,833
2015-08-25	$18.05	$18.30	$18.00	$18.16	$8.53	178,531
2015-08-24	$17.30	$18.42	$17.00	$17.95	$8.43	269,861
2015-08-21	$18.65	$18.65	$18.40	$18.46	$8.67	154,807
2015-08-20	$18.70	$18.80	$18.67	$18.70	$8.78	92,272
2015-08-19	$18.85	$18.85	$18.67	$18.75	$8.80	80,033
2015-08-18	$18.81	$18.84	$18.75	$18.80	$8.83	79,173

Ellington Financial Inc (EFC) News Headlines

Leon Cooperman thinks investors may be too optimistic this year. Here's where he bought and sold in Q4

See where the billionaire investor put money to work in the final quarter of 2023.

cnbc.com Feb. 16, 2024

Recent Ellington Financial Inc (EFC) News

Similar Companies to Ellington Financial Inc (EFC) in the Mortgage Finance Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Rocket Companies Inc Class A	RKT	Mortgage Finance	Financial Services	26,001
Altisource Portfolio Solutions S.A.	ASPS	Mortgage Finance	Financial Services	22,000
LoanDepot Inc - Class A	LDI	Mortgage Finance	Financial Services	11,901
Ocwen Financial Corp	OCN	Mortgage Finance	Financial Services	6,550
Mr. Cooper Group Inc	COOP	Mortgage Finance	Financial Services	5,600
PennyMac Financial Services Inc	PFSI	Mortgage Finance	Financial Services	5,400
CNFinance Holdings Ltd	CNF	Mortgage Finance	Financial Services	4,000
UWM Holdings Corporation Class A	UWMC	Mortgage Finance	Financial Services	3,200
Encore Capital Group Inc	ECPG	Mortgage Finance	Financial Services	2,080
Essent Group Ltd	ESNT	Mortgage Finance	Financial Services	1,250

Ellington Financial Inc (EFC) Exchange: NYSE