Xtrackers J.P. Morgan ESG USD High Yield Corporate Bond ETF (ESHY) Stock Profile

Data as of May 9, 2025

$18.44 ($0.03) 0.17%

Xtrackers J.P. Morgan ESG USD High Yield Corporate Bond ETF - Daily Information

Click for more stock information on Xtrackers J.P. Morgan ESG USD High Yield Corporate Bond ETF.

Daily Information	Data
Date	May 9, 2025
Open	$18.44
Previous Close	$18.44
High	$18.44
Low	$18.44
Adjusted Open	$18.44
Previous Adjusted Close	$18.44
Adjusted High	$18.44
Adjusted Low	$18.44

Invest in Xtrackers J.P. Morgan ESG USD High Yield Corporate Bond ETF (ESHY)

$417 million in distributions.

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

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Xtrackers J.P. Morgan ESG USD High Yield Corporate Bond ETF (ESHY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-13	$18.44	$18.44	$18.44	$18.44	$18.44	5
2024-03-12	$18.40	$18.41	$18.40	$18.41	$18.41	299
2024-03-11	$18.50	$18.50	$18.43	$18.43	$18.43	1,923
2024-03-08	$18.55	$18.56	$18.55	$18.56	$18.56	466
2024-03-07	$18.55	$18.55	$18.55	$18.55	$18.55	21
2024-03-06	$18.68	$18.68	$18.68	$18.68	$18.68	35
2024-03-05	$18.58	$18.58	$18.58	$18.58	$18.58	100
2024-03-04	$18.54	$18.54	$18.54	$18.54	$18.54	172
2024-03-01	$18.55	$18.55	$18.47	$18.54	$18.54	13,108
2024-02-29	$18.56	$18.56	$18.56	$18.56	$18.48	60
2024-02-28	$18.48	$18.55	$18.48	$18.55	$18.47	976
2024-02-27	$18.55	$18.55	$18.55	$18.55	$18.47	10
2024-02-26	$18.59	$18.60	$18.53	$18.53	$18.45	2,159
2024-02-23	$18.69	$18.69	$18.53	$18.58	$18.58	2,675
2024-02-22	$18.60	$18.60	$18.48	$18.58	$18.58	1,581
2024-02-21	$18.47	$18.47	$18.47	$18.47	$18.47	129
2024-02-20	$18.44	$18.52	$18.44	$18.52	$18.52	395
2024-02-16	$18.47	$18.47	$18.47	$18.47	$18.47	139
2024-02-15	$18.55	$18.55	$18.54	$18.54	$18.54	3,174
2024-02-14	$18.62	$18.62	$18.49	$18.49	$18.49	501
2024-02-13	$18.41	$18.41	$18.41	$18.41	$18.41	96
2024-02-12	$18.51	$18.55	$18.51	$18.55	$18.55	244
2024-02-09	$18.57	$18.65	$18.51	$18.58	$18.58	1,067
2024-02-08	$18.54	$18.54	$18.54	$18.54	$18.54	76
2024-02-07	$18.54	$18.54	$18.54	$18.54	$18.54	68
2024-02-06	$18.47	$18.53	$18.45	$18.53	$18.53	18,276
2024-02-05	$18.44	$18.44	$18.44	$18.44	$18.44	37
2024-02-02	$18.51	$18.51	$18.51	$18.51	$18.51	18
2024-02-01	$18.52	$18.56	$18.52	$18.56	$18.56	207
2024-01-31	$18.54	$18.54	$18.54	$18.54	$18.44	155
2024-01-30	$18.65	$18.69	$18.65	$18.69	$18.59	802
2024-01-29	$18.61	$18.64	$18.61	$18.64	$18.54	541
2024-01-26	$18.65	$18.65	$18.62	$18.62	$18.52	281
2024-01-25	$18.32	$18.61	$18.31	$18.61	$18.51	821
2024-01-24	$18.52	$18.61	$18.45	$18.45	$18.35	766
2024-01-23	$18.43	$18.43	$17.00	$18.43	$18.34	1,044
2024-01-22	$18.42	$18.61	$18.42	$18.51	$18.41	1,547
2024-01-19	$18.52	$18.52	$18.43	$18.43	$18.43	112
2024-01-18	$18.42	$18.42	$18.42	$18.42	$18.42	11
2024-01-17	$18.36	$18.36	$18.36	$18.36	$18.36	104
2024-01-16	$18.56	$18.56	$18.45	$18.45	$18.45	332
2024-01-12	$18.57	$18.57	$18.57	$18.57	$18.57	45
2024-01-11	$18.49	$18.49	$18.49	$18.49	$18.49	10
2024-01-10	$18.46	$18.46	$18.46	$18.46	$18.46	150
2024-01-09	$18.42	$18.42	$18.42	$18.42	$18.42	141
2024-01-08	$18.40	$18.40	$18.40	$18.40	$18.40	72
2024-01-05	$18.33	$18.33	$18.33	$18.33	$18.33	59
2024-01-04	$18.31	$18.31	$18.31	$18.31	$18.31	641
2024-01-03	$18.21	$18.43	$18.21	$18.40	$18.40	641
2024-01-02	$18.54	$18.54	$18.40	$18.40	$18.40	257
2023-12-29	$18.62	$18.62	$18.62	$18.62	$18.62	330
2023-12-28	$18.45	$18.53	$18.45	$18.53	$18.53	252
2023-12-27	$18.54	$18.56	$18.53	$18.53	$18.53	1,355
2023-12-26	$18.43	$18.45	$18.43	$18.45	$18.45	1,467
2023-12-22	$18.47	$18.47	$18.47	$18.47	$18.47	15
2023-12-21	$18.42	$18.42	$18.42	$18.42	$18.42	4
2023-12-20	$18.63	$18.63	$18.62	$18.62	$18.45	413
2023-12-19	$18.65	$18.65	$18.65	$18.65	$18.48	87
2023-12-18	$18.50	$18.60	$18.50	$18.60	$18.44	102
2023-12-15	$18.51	$18.58	$18.49	$18.57	$18.41	2,658
2023-12-14	$18.62	$18.62	$18.62	$18.62	$18.45	5
2023-12-13	$18.51	$18.51	$18.51	$18.51	$18.34	5
2023-12-12	$18.27	$18.27	$18.27	$18.27	$18.11	16
2023-12-11	$18.21	$18.21	$18.21	$18.21	$18.05	83
2023-12-08	$18.21	$18.23	$18.21	$18.23	$18.06	269
2023-12-07	$18.27	$18.27	$18.27	$18.27	$18.10	11
2023-12-06	$18.17	$18.22	$18.17	$18.22	$18.06	389
2023-12-05	$18.30	$18.30	$18.25	$18.25	$18.08	2,631
2023-12-04	$18.20	$18.20	$18.20	$18.20	$18.04	10
2023-12-01	$18.28	$18.28	$18.28	$18.28	$18.11	45
2023-11-30	$18.16	$18.16	$18.16	$18.16	$17.90	8
2023-11-29	$18.10	$18.22	$18.10	$18.22	$17.96	1,107
2023-11-28	$18.07	$18.08	$18.07	$18.08	$17.83	431
2023-11-27	$18.05	$18.05	$18.05	$18.05	$17.80	18
2023-11-24	$18.04	$18.04	$18.04	$18.04	$18.04	6
2023-11-22	$18.05	$18.05	$18.05	$18.05	$18.05	2
2023-11-21	$18.01	$18.01	$18.01	$18.01	$18.01	66
2023-11-20	$18.02	$18.02	$18.02	$18.02	$18.02	5
2023-11-17	$17.99	$17.99	$17.99	$17.99	$17.99	84
2023-11-16	$17.91	$17.95	$17.87	$17.95	$17.95	1,421
2023-11-15	$17.91	$17.91	$17.91	$17.91	$17.91	9
2023-11-14	$18.03	$18.03	$18.03	$18.03	$18.03	3
2023-11-13	$17.83	$17.83	$17.83	$17.83	$17.83	17
2023-11-10	$17.78	$17.78	$17.78	$17.78	$17.78	148
2023-11-09	$17.94	$17.94	$17.76	$17.77	$17.77	8,411
2023-11-08	$17.87	$17.87	$17.87	$17.87	$17.87	138
2023-11-07	$17.87	$17.87	$17.87	$17.87	$17.87	36
2023-11-06	$17.90	$17.90	$17.75	$17.82	$17.82	5,075
2023-11-03	$17.92	$17.92	$17.92	$17.92	$17.92	112
2023-11-02	$17.87	$17.87	$17.70	$17.78	$17.78	12,063
2023-11-01	$17.48	$17.52	$17.48	$17.52	$17.52	239
2023-10-31	$17.47	$17.47	$17.47	$17.47	$17.37	322
2023-10-30	$17.42	$17.55	$17.42	$17.48	$17.38	322
2023-10-27	$17.37	$17.37	$17.37	$17.37	$17.37	623
2023-10-26	$17.43	$17.43	$17.43	$17.43	$17.43	102
2023-10-25	$17.42	$17.42	$17.42	$17.42	$17.42	101
2023-10-24	$17.47	$17.47	$17.47	$17.47	$17.47	156
2023-10-23	$17.44	$17.44	$17.44	$17.44	$17.44	57
2023-10-20	$17.38	$17.38	$17.38	$17.38	$17.38	14
2023-10-19	$17.39	$17.39	$17.39	$17.39	$17.39	189
2023-10-18	$17.47	$17.58	$17.41	$17.41	$17.41	14,119
2023-10-17	$17.56	$17.56	$17.50	$17.50	$17.50	314
2023-10-16	$17.57	$17.57	$17.57	$17.57	$17.57	92
2023-10-13	$17.51	$17.61	$17.50	$17.58	$17.58	2,321
2023-10-12	$17.57	$17.57	$17.57	$17.57	$17.57	32
2023-10-11	$17.74	$17.74	$17.63	$17.63	$17.63	6,111
2023-10-10	$17.73	$17.78	$17.67	$17.75	$17.75	13,388
2023-10-09	$17.60	$17.60	$17.52	$17.59	$17.59	1,102
2023-10-06	$17.51	$17.51	$17.51	$17.51	$17.51	53
2023-10-05	$17.55	$17.55	$17.55	$17.55	$17.55	28
2023-10-04	$17.47	$17.47	$17.47	$17.47	$17.47	4
2023-10-03	$17.45	$17.45	$17.45	$17.45	$17.45	4
2023-10-02	$17.55	$17.55	$17.53	$17.53	$17.53	331
2023-09-29	$17.84	$17.84	$17.75	$17.75	$17.75	615
2023-09-28	$17.78	$17.78	$17.78	$17.78	$17.78	100
2023-09-27	$17.71	$17.71	$17.71	$17.71	$17.71	100
2023-09-26	$17.71	$17.71	$17.71	$17.71	$17.71	108
2023-09-25	$17.84	$17.84	$17.84	$17.84	$17.84	9
2023-09-22	$17.88	$17.88	$17.88	$17.88	$17.88	54
2023-09-21	$17.79	$17.79	$17.79	$17.79	$17.79	27
2023-09-20	$17.96	$17.96	$17.96	$17.96	$17.96	5
2023-09-19	$17.95	$17.95	$17.95	$17.95	$17.95	1
2023-09-18	$18.04	$18.04	$18.01	$18.01	$18.01	1,504
2023-09-15	$18.04	$18.04	$18.01	$18.01	$18.01	307
2023-09-14	$18.05	$18.05	$18.05	$18.05	$18.05	162
2023-09-13	$18.01	$18.01	$18.01	$18.01	$18.01	7
2023-09-12	$18.00	$18.00	$18.00	$18.00	$18.00	111
2023-09-11	$18.19	$18.19	$17.97	$18.00	$18.00	1,034
2023-09-08	$18.01	$18.01	$18.01	$18.01	$18.01	67
2023-09-07	$17.98	$17.98	$17.98	$17.98	$17.98	90
2023-09-06	$17.94	$17.97	$17.94	$17.97	$17.97	60,456
2023-09-05	$18.07	$18.07	$18.00	$18.00	$18.00	156
2023-09-01	$18.02	$18.07	$18.02	$18.07	$18.07	1,287
2023-08-31	$18.14	$18.21	$18.14	$18.21	$18.11	6,723
2023-08-30	$18.15	$18.15	$18.15	$18.15	$18.05	34
2023-08-29	$18.14	$18.14	$18.14	$18.14	$18.04	0
2023-08-28	$18.04	$18.04	$18.04	$18.04	$18.04	0
2023-08-25	$17.96	$17.96	$17.96	$17.96	$17.96	1
2023-08-24	$17.88	$17.92	$17.88	$17.92	$17.92	285
2023-08-23	$17.97	$17.97	$17.97	$17.97	$17.97	102
2023-08-22	$17.90	$17.90	$17.90	$17.90	$17.90	113
2023-08-21	$17.83	$17.83	$17.83	$17.83	$17.83	113
2023-08-18	$17.91	$17.91	$17.91	$17.91	$17.91	22
2023-08-17	$17.81	$17.81	$17.81	$17.81	$17.81	22
2023-08-16	$17.95	$17.95	$17.95	$17.95	$17.95	0
2023-08-15	$17.98	$17.98	$17.98	$17.98	$17.98	24
2023-08-14	$18.01	$18.01	$18.01	$18.01	$18.01	29
2023-08-11	$18.03	$18.03	$17.98	$17.98	$17.98	1,610
2023-08-10	$18.03	$18.03	$18.01	$18.01	$18.01	1,711
2023-08-09	$18.03	$18.04	$17.97	$18.04	$18.04	794
2023-08-08	$18.00	$18.00	$18.00	$18.00	$18.00	93
2023-08-07	$17.94	$17.99	$17.93	$17.99	$17.99	2,987
2023-08-04	$18.06	$18.06	$18.00	$18.00	$18.00	148
2023-08-03	$17.89	$17.92	$17.89	$17.92	$17.92	627
2023-08-02	$17.95	$17.95	$17.95	$17.95	$17.95	10
2023-08-01	$18.00	$18.00	$18.00	$18.00	$18.00	18
2023-07-31	$18.16	$18.18	$18.15	$18.18	$18.07	793
2023-07-28	$18.10	$18.16	$18.10	$18.16	$18.05	819
2023-07-27	$18.03	$18.03	$18.03	$18.03	$17.93	45
2023-07-26	$18.09	$18.17	$18.04	$18.17	$18.06	2,835
2023-07-25	$18.12	$18.12	$18.07	$18.10	$18.00	10,612
2023-07-24	$18.16	$18.16	$18.16	$18.16	$18.16	157
2023-07-21	$18.11	$18.16	$18.11	$18.16	$18.16	2,253
2023-07-20	$18.11	$18.11	$18.10	$18.10	$18.10	356
2023-07-19	$18.16	$18.16	$18.16	$18.16	$18.16	5,365
2023-07-18	$18.08	$18.22	$18.08	$18.11	$18.11	5,365
2023-07-17	$18.11	$18.11	$18.11	$18.11	$18.11	95
2023-07-14	$18.17	$18.17	$18.05	$18.07	$18.07	3,456
2023-07-13	$18.22	$18.22	$18.12	$18.20	$18.20	64,176
2023-07-12	$18.10	$18.12	$18.07	$18.12	$18.12	324
2023-07-11	$17.93	$17.93	$17.93	$17.93	$17.93	119
2023-07-10	$17.77	$17.86	$17.77	$17.86	$17.86	561
2023-07-07	$17.85	$17.85	$17.85	$17.85	$17.85	120
2023-07-06	$17.76	$17.76	$17.76	$17.76	$17.76	1
2023-07-05	$17.93	$17.93	$17.90	$17.90	$17.90	2,387
2023-07-03	$17.93	$17.95	$17.93	$17.94	$17.94	1,961
2023-06-30	$18.07	$18.12	$18.07	$18.12	$17.99	3,235
2023-06-29	$18.01	$18.01	$18.01	$18.01	$17.88	13
2023-06-28	$18.02	$18.02	$18.02	$18.02	$17.89	3
2023-06-27	$17.97	$17.97	$17.97	$17.97	$17.84	4
2023-06-26	$17.93	$17.93	$17.93	$17.93	$17.93	572
2023-06-23	$17.91	$17.91	$17.91	$17.91	$17.91	2
2023-06-22	$17.96	$17.96	$17.96	$17.96	$17.96	2
2023-06-21	$18.00	$18.00	$18.00	$18.00	$18.00	4
2023-06-20	$18.04	$18.04	$18.03	$18.03	$18.03	249
2023-06-16	$18.04	$18.04	$18.04	$18.04	$18.04	3
2023-06-15	$18.05	$18.05	$18.05	$18.05	$18.05	10
2023-06-14	$18.02	$18.02	$18.00	$18.00	$18.00	1,495
2023-06-13	$18.02	$18.02	$18.02	$18.02	$18.02	15
2023-06-12	$18.01	$18.01	$18.00	$18.00	$18.00	232
2023-06-09	$18.02	$18.02	$18.02	$18.02	$18.02	214
2023-06-08	$17.98	$18.01	$17.97	$18.01	$18.01	7,260
2023-06-07	$17.95	$17.95	$17.92	$17.92	$17.92	301
2023-06-06	$17.99	$17.99	$17.99	$17.99	$17.99	179
2023-06-05	$17.94	$17.94	$17.94	$17.94	$17.94	2
2023-06-02	$17.99	$17.99	$17.97	$17.97	$17.97	172
2023-06-01	$17.85	$17.92	$17.85	$17.92	$17.92	1,114
2023-05-31	$17.90	$17.94	$17.90	$17.94	$17.94	114
2023-05-30	$17.93	$17.97	$17.93	$17.97	$17.97	164
2023-05-26	$17.89	$17.89	$17.89	$17.89	$17.89	413
2023-05-25	$17.84	$17.84	$17.81	$17.84	$17.84	413
2023-05-24	$17.87	$17.87	$17.82	$17.82	$17.82	279
2023-05-23	$17.86	$17.91	$17.86	$17.91	$17.91	453
2023-05-22	$17.94	$18.02	$17.94	$18.02	$18.02	223
2023-05-19	$17.88	$17.93	$17.88	$17.93	$17.93	351
2023-05-18	$17.88	$17.90	$17.88	$17.90	$17.90	607
2023-05-17	$17.90	$17.90	$17.90	$17.90	$17.90	157
2023-05-16	$17.89	$17.89	$17.88	$17.88	$17.88	850
2023-05-15	$18.01	$18.01	$18.01	$18.01	$18.01	12
2023-05-12	$18.05	$18.06	$17.99	$17.99	$17.99	2,414
2023-05-11	$18.00	$18.06	$18.00	$18.06	$18.06	3,387
2023-05-10	$18.03	$18.03	$18.03	$18.03	$18.03	7
2023-05-09	$17.96	$17.96	$17.94	$17.94	$17.94	171
2023-05-08	$17.99	$17.99	$17.92	$17.98	$17.98	1,820
2023-05-05	$18.04	$18.04	$18.02	$18.03	$18.03	1,366
2023-05-04	$17.89	$17.92	$17.89	$17.92	$17.92	270
2023-05-03	$18.02	$18.02	$18.02	$18.02	$18.02	61
2023-05-02	$17.94	$18.02	$17.91	$18.02	$18.02	392,029
2023-05-01	$18.04	$18.04	$18.01	$18.01	$18.01	126
2023-04-28	$18.16	$18.18	$18.14	$18.18	$18.18	2,605
2023-04-27	$18.15	$18.16	$18.15	$18.16	$18.16	202
2023-04-26	$18.06	$18.11	$18.04	$18.10	$18.10	2,354
2023-04-25	$18.14	$18.14	$18.11	$18.14	$18.14	1,819
2023-04-24	$18.17	$18.17	$18.17	$18.17	$18.17	5
2023-04-21	$18.08	$18.12	$18.08	$18.12	$18.12	758
2023-04-20	$18.05	$18.05	$18.05	$18.05	$18.05	15
2023-04-19	$18.07	$18.07	$18.07	$18.07	$18.07	5
2023-04-18	$18.16	$18.17	$18.16	$18.17	$18.17	772
2023-04-17	$18.12	$18.12	$18.12	$18.12	$18.12	60
2023-04-14	$18.14	$18.14	$18.14	$18.14	$18.14	7
2023-04-13	$18.11	$18.17	$18.11	$18.17	$18.17	1,078
2023-04-12	$18.15	$18.21	$18.08	$18.08	$18.08	430
2023-04-11	$18.02	$18.10	$18.02	$18.10	$18.10	2,046
2023-04-10	$17.91	$18.02	$17.91	$18.02	$18.02	1,332
2023-04-06	$17.98	$18.08	$17.91	$18.08	$18.08	305
2023-04-05	$17.97	$17.97	$17.97	$17.97	$17.97	60
2023-04-04	$18.07	$18.07	$18.07	$18.07	$18.07	7
2023-04-03	$18.11	$18.11	$18.11	$18.11	$18.11	37
2023-03-31	$18.00	$18.21	$18.00	$18.21	$18.11	1,221
2023-03-30	$17.95	$17.95	$17.95	$17.95	$17.85	74
2023-03-29	$17.88	$17.91	$17.88	$17.91	$17.81	317
2023-03-28	$17.57	$17.69	$17.57	$17.69	$17.58	1,701
2023-03-27	$17.73	$17.78	$17.68	$17.78	$17.68	16,302
2023-03-24	$17.66	$17.75	$17.66	$17.75	$17.64	126
2023-03-23	$17.69	$17.72	$17.69	$17.72	$17.62	161
2023-03-22	$17.78	$17.88	$17.78	$17.88	$17.77	1,579
2023-03-21	$17.79	$17.79	$17.79	$17.79	$17.69	30
2023-03-20	$17.59	$17.65	$17.59	$17.65	$17.65	307
2023-03-17	$17.66	$17.76	$17.66	$17.71	$17.71	406
2023-03-16	$17.76	$17.83	$17.76	$17.83	$17.83	477
2023-03-15	$17.72	$17.73	$17.64	$17.73	$17.73	1,001
2023-03-14	$17.70	$17.75	$17.67	$17.75	$17.75	9,300
2023-03-13	$17.71	$17.71	$17.71	$17.71	$17.71	7
2023-03-10	$17.74	$17.80	$17.73	$17.73	$17.73	403
2023-03-09	$17.91	$17.91	$17.72	$17.78	$17.78	630
2023-03-08	$17.81	$17.81	$17.81	$17.81	$17.81	100
2023-03-07	$17.91	$17.91	$17.91	$17.91	$17.91	22
2023-03-06	$18.04	$18.04	$18.02	$18.02	$18.02	546
2023-03-03	$18.00	$18.08	$18.00	$18.08	$18.08	607
2023-03-02	$17.75	$17.88	$17.72	$17.88	$17.88	11,187
2023-03-01	$17.81	$17.81	$17.81	$17.81	$17.81	103
2023-02-28	$17.94	$17.94	$17.94	$17.94	$17.84	4
2023-02-27	$17.99	$17.99	$17.99	$17.99	$17.90	1
2023-02-24	$17.83	$17.89	$17.83	$17.89	$17.80	119
2023-02-23	$17.99	$17.99	$17.99	$17.99	$17.90	0
2023-02-22	$17.86	$17.86	$17.86	$17.86	$17.77	5
2023-02-21	$17.75	$17.75	$17.75	$17.75	$17.65	3
2023-02-17	$17.96	$17.96	$17.96	$17.96	$17.96	25
2023-02-16	$17.97	$17.97	$17.97	$17.97	$17.97	25
2023-02-15	$18.11	$18.11	$18.03	$18.05	$18.05	2,014
2023-02-14	$17.95	$18.09	$17.95	$18.09	$18.09	2,037
2023-02-13	$18.11	$18.16	$18.11	$18.12	$18.12	318
2023-02-10	$18.02	$18.07	$18.02	$18.07	$18.07	308
2023-02-09	$18.39	$18.39	$18.20	$18.20	$18.20	165
2023-02-08	$18.31	$18.31	$18.31	$18.31	$18.31	634
2023-02-07	$18.36	$18.37	$18.26	$18.37	$18.37	362
2023-02-06	$18.34	$18.34	$18.29	$18.29	$18.29	145
2023-02-03	$18.34	$18.34	$18.34	$18.34	$18.34	9
2023-02-02	$18.57	$18.57	$18.57	$18.57	$18.57	89
2023-02-01	$18.32	$18.49	$18.32	$18.49	$18.49	1,094
2023-01-31	$18.39	$18.43	$18.37	$18.37	$18.26	552
2023-01-30	$18.27	$18.27	$18.27	$18.27	$18.16	60
2023-01-27	$18.36	$18.36	$18.36	$18.36	$18.25	143
2023-01-26	$18.39	$18.39	$18.39	$18.39	$18.28	10
2023-01-25	$18.35	$18.35	$18.35	$18.35	$18.24	5
2023-01-24	$18.37	$18.37	$18.35	$18.35	$18.24	128
2023-01-23	$18.39	$18.39	$18.39	$18.39	$18.28	26
2023-01-20	$18.32	$18.32	$18.30	$18.30	$18.19	101
2023-01-19	$18.27	$18.27	$18.27	$18.27	$18.16	24
2023-01-18	$18.43	$18.44	$18.43	$18.44	$18.33	195
2023-01-17	$18.49	$18.49	$18.37	$18.43	$18.32	2,822
2023-01-13	$18.50	$18.50	$18.45	$18.45	$18.34	1,002
2023-01-12	$18.44	$18.44	$18.44	$18.44	$18.33	1
2023-01-11	$18.36	$18.36	$18.21	$18.32	$18.21	186,064
2023-01-10	$18.18	$18.18	$18.18	$18.18	$18.07	2
2023-01-09	$18.21	$18.22	$18.21	$18.22	$18.11	215
2023-01-06	$18.20	$18.20	$18.20	$18.20	$18.10	32
2023-01-05	$17.94	$17.94	$17.90	$17.91	$17.80	378
2023-01-04	$17.95	$17.95	$17.87	$17.94	$17.83	2,550
2023-01-03	$17.85	$17.85	$17.80	$17.80	$17.69	218
2022-12-30	$17.71	$17.73	$17.67	$17.73	$17.63	2,093
2022-12-29	$17.71	$17.71	$17.71	$17.71	$17.60	5
2022-12-28	$17.72	$17.76	$17.53	$17.53	$17.43	3,079
2022-12-27	$17.87	$17.90	$17.77	$17.77	$17.66	569
2022-12-23	$17.80	$17.90	$17.80	$17.90	$17.79	798
2022-12-22	$17.98	$17.98	$17.87	$17.87	$17.76	767
2022-12-21	$18.00	$18.07	$17.99	$18.07	$17.88	437
2022-12-20	$17.97	$17.97	$17.95	$17.95	$17.77	453
2022-12-19	$18.00	$18.00	$18.00	$18.00	$17.82	92
2022-12-16	$18.10	$18.10	$18.04	$18.05	$17.86	455
2022-12-15	$18.14	$18.15	$18.07	$18.15	$17.96	10,115
2022-12-14	$18.35	$18.35	$18.19	$18.19	$18.00	103
2022-12-13	$18.27	$18.29	$18.20	$18.29	$18.10	6,120
2022-12-12	$18.05	$18.05	$18.05	$18.05	$17.86	1
2022-12-09	$18.00	$18.06	$17.99	$18.06	$18.06	2,320
2022-12-08	$18.03	$18.03	$18.03	$18.03	$18.03	138
2022-12-07	$18.05	$18.05	$18.05	$18.05	$18.05	64
2022-12-06	$18.02	$18.02	$17.96	$17.98	$17.98	695
2022-12-05	$18.02	$18.08	$17.94	$18.02	$18.02	1,663
2022-12-02	$18.10	$18.15	$18.10	$18.15	$18.15	701
2022-12-01	$18.15	$18.21	$18.11	$18.21	$18.21	10,012
2022-11-30	$18.04	$18.20	$18.04	$18.20	$18.10	952
2022-11-29	$17.96	$18.03	$17.96	$17.98	$17.88	300
2022-11-28	$17.90	$17.91	$17.90	$17.91	$17.81	3,201
2022-11-25	$18.08	$18.08	$18.08	$18.08	$17.97	1
2022-11-23	$18.09	$18.13	$18.08	$18.13	$18.02	504
2022-11-22	$17.99	$18.02	$17.95	$18.02	$17.91	1,900
2022-11-21	$17.92	$17.92	$17.92	$17.92	$17.81	41
2022-11-18	$17.90	$17.95	$17.90	$17.95	$17.95	1,463
2022-11-17	$17.80	$17.88	$17.80	$17.88	$17.88	194
2022-11-16	$17.96	$17.96	$17.96	$17.96	$17.96	9
2022-11-15	$17.83	$17.93	$17.83	$17.93	$17.93	2,462
2022-11-14	$17.85	$17.85	$17.85	$17.85	$17.85	22
2022-11-11	$17.90	$18.06	$17.88	$18.00	$18.00	2,737
2022-11-10	$17.90	$17.94	$17.84	$17.94	$17.94	15,521
2022-11-09	$17.59	$17.59	$17.41	$17.41	$17.41	1,698
2022-11-08	$17.58	$17.65	$17.58	$17.63	$17.63	1,461
2022-11-07	$17.59	$17.64	$17.59	$17.64	$17.64	509
2022-11-04	$17.60	$17.60	$17.60	$17.60	$17.60	40
2022-11-03	$17.46	$17.46	$17.46	$17.46	$17.46	21
2022-11-02	$17.79	$17.79	$17.64	$17.64	$17.64	534
2022-11-01	$17.75	$17.75	$17.75	$17.75	$17.75	300
2022-10-31	$17.86	$17.86	$17.80	$17.80	$17.80	125
2022-10-28	$17.87	$18.04	$17.87	$18.04	$18.04	177
2022-10-27	$17.78	$17.91	$17.78	$17.91	$17.91	3,743
2022-10-26	$17.76	$17.76	$17.76	$17.76	$17.76	4
2022-10-25	$17.76	$17.76	$17.76	$17.76	$17.76	1
2022-10-24	$17.57	$17.67	$17.57	$17.62	$17.62	244
2022-10-21	$17.56	$17.56	$17.56	$17.56	$17.56	40
2022-10-20	$17.55	$17.63	$17.46	$17.46	$17.46	8,516
2022-10-19	$17.31	$17.52	$17.24	$17.52	$17.52	2,797
2022-10-18	$17.58	$17.61	$17.58	$17.61	$17.61	356
2022-10-17	$17.48	$17.52	$17.48	$17.51	$17.51	1,652
2022-10-14	$17.35	$17.35	$17.31	$17.31	$17.31	366
2022-10-13	$17.00	$17.41	$17.00	$17.41	$17.41	64,668
2022-10-12	$17.22	$17.50	$17.22	$17.36	$17.36	1,035
2022-10-11	$17.24	$17.30	$17.13	$17.30	$17.30	870
2022-10-10	$17.25	$17.25	$17.25	$17.25	$17.25	17
2022-10-07	$17.36	$17.36	$17.36	$17.36	$17.36	100
2022-10-06	$17.60	$17.60	$17.59	$17.59	$17.59	815
2022-10-05	$17.45	$17.60	$17.40	$17.52	$17.52	2,137
2022-10-04	$17.59	$17.59	$17.59	$17.59	$17.59	64
2022-10-03	$17.33	$17.33	$17.33	$17.33	$17.33	75
2022-09-30	$17.39	$17.39	$17.39	$17.39	$17.39	5
2022-09-29	$17.34	$17.34	$17.34	$17.34	$17.34	833
2022-09-28	$17.39	$17.39	$17.39	$17.39	$17.39	1
2022-09-27	$17.26	$17.26	$17.26	$17.26	$17.26	27
2022-09-26	$17.51	$17.58	$17.27	$17.40	$17.40	16,017
2022-09-23	$17.56	$17.56	$17.56	$17.56	$17.56	71
2022-09-22	$17.66	$17.67	$17.61	$17.61	$17.61	497
2022-09-21	$17.90	$17.90	$17.86	$17.86	$17.86	109
2022-09-20	$17.84	$17.92	$17.83	$17.92	$17.92	1,322
2022-09-19	$17.98	$18.08	$17.98	$18.08	$18.08	6,401
2022-09-16	$17.82	$17.95	$17.82	$17.95	$17.95	3,117
2022-09-15	$18.01	$18.01	$17.98	$17.98	$17.98	1,172
2022-09-14	$18.02	$18.09	$18.02	$18.09	$18.09	2,198
2022-09-13	$18.02	$18.02	$18.02	$18.02	$18.02	91
2022-09-12	$18.41	$18.46	$18.37	$18.37	$18.37	362
2022-09-09	$18.35	$18.35	$18.35	$18.35	$18.35	167
2022-09-08	$18.13	$18.30	$18.13	$18.25	$18.25	920
2022-09-07	$18.12	$18.13	$18.12	$18.13	$18.13	311
2022-09-06	$17.98	$17.98	$17.98	$17.98	$17.98	81
2022-09-02	$18.18	$18.20	$18.07	$18.11	$18.11	9,418
2022-09-01	$18.00	$18.05	$18.00	$18.05	$18.05	149
2022-08-31	$18.24	$18.26	$18.16	$18.16	$18.05	518
2022-08-30	$18.21	$18.22	$18.17	$18.22	$18.11	7,878
2022-08-29	$18.29	$18.31	$18.29	$18.31	$18.20	245
2022-08-26	$18.52	$18.60	$18.39	$18.39	$18.28	1,890
2022-08-25	$18.64	$18.66	$18.64	$18.66	$18.55	450
2022-08-24	$18.51	$18.51	$18.51	$18.51	$18.40	7
2022-08-23	$18.45	$18.45	$18.45	$18.45	$18.34	748
2022-08-22	$18.39	$18.53	$18.39	$18.47	$18.36	8,992
2022-08-19	$18.65	$18.65	$18.51	$18.62	$18.51	15,243
2022-08-18	$18.75	$18.80	$18.71	$18.76	$18.65	4,100
2022-08-17	$18.84	$18.84	$18.75	$18.75	$18.64	1,231
2022-08-16	$18.86	$18.94	$18.86	$18.88	$18.77	4,770
2022-08-15	$19.02	$19.02	$19.02	$19.02	$18.91	9
2022-08-12	$18.94	$18.99	$18.94	$18.99	$18.88	8,691
2022-08-11	$19.15	$19.15	$18.86	$18.86	$18.75	9,112
2022-08-10	$18.97	$18.97	$18.94	$18.94	$18.83	1,991
2022-08-09	$18.84	$18.84	$18.68	$18.73	$18.63	1,340
2022-08-08	$18.96	$18.96	$18.83	$18.88	$18.78	1,015
2022-08-05	$18.79	$18.79	$18.73	$18.79	$18.68	1,501
2022-08-04	$18.87	$18.88	$18.87	$18.88	$18.78	4,135
2022-08-03	$18.68	$18.81	$18.68	$18.81	$18.70	4,048
2022-08-02	$18.69	$18.69	$18.69	$18.69	$18.58	16
2022-08-01	$18.70	$18.70	$18.70	$18.70	$18.59	89
2022-07-29	$18.80	$18.82	$18.76	$18.82	$18.62	11,423
2022-07-28	$18.61	$18.76	$18.59	$18.76	$18.55	6,709
2022-07-27	$18.59	$18.59	$18.59	$18.59	$18.39	50
2022-07-26	$18.37	$18.39	$18.37	$18.39	$18.19	396
2022-07-25	$18.48	$18.48	$18.48	$18.48	$18.27	0
2022-07-22	$18.53	$18.53	$18.50	$18.50	$18.29	103
2022-07-21	$18.34	$18.51	$18.34	$18.51	$18.31	800
2022-07-20	$18.31	$18.35	$18.30	$18.31	$18.11	1,497
2022-07-19	$18.12	$18.20	$18.12	$18.20	$18.00	2,401
2022-07-18	$18.15	$18.16	$17.99	$17.99	$17.79	2,533
2022-07-15	$18.10	$18.14	$18.10	$18.13	$17.93	15,451
2022-07-14	$17.84	$17.93	$17.84	$17.93	$17.73	3,206
2022-07-13	$17.96	$17.99	$17.96	$17.99	$17.79	214
2022-07-12	$17.97	$17.99	$17.97	$17.99	$17.79	154
2022-07-11	$17.97	$17.97	$17.92	$17.92	$17.73	214
2022-07-08	$17.94	$17.99	$17.92	$17.99	$17.79	2,967
2022-07-07	$17.92	$17.92	$17.92	$17.92	$17.72	35
2022-07-06	$17.83	$17.83	$17.83	$17.83	$17.63	69
2022-07-05	$17.60	$17.77	$17.60	$17.77	$17.57	1,555
2022-07-01	$17.70	$17.79	$17.69	$17.79	$17.59	2,006
2022-06-30	$17.75	$17.78	$17.73	$17.78	$17.50	576
2022-06-29	$17.90	$17.90	$17.83	$17.83	$17.54	150
2022-06-28	$17.89	$17.89	$17.89	$17.89	$17.60	2
2022-06-27	$18.07	$18.09	$18.07	$18.07	$17.78	763
2022-06-24	$18.07	$18.09	$18.07	$18.09	$17.80	911
2022-06-23	$17.96	$17.96	$17.96	$17.96	$17.67	1
2022-06-22	$17.99	$17.99	$17.81	$17.90	$17.61	2,595
2022-06-21	$17.91	$17.98	$17.91	$17.98	$17.69	163
2022-06-17	$17.95	$18.22	$17.95	$18.07	$17.78	8,400
2022-06-16	$17.85	$17.89	$17.85	$17.89	$17.60	6,000
2022-06-15	$18.12	$18.32	$18.03	$18.19	$17.90	3,473
2022-06-14	$17.84	$17.84	$17.84	$17.84	$17.55	651
2022-06-13	$17.91	$17.91	$17.70	$17.71	$17.43	1,499
2022-06-10	$18.19	$18.29	$18.19	$18.29	$17.99	368
2022-06-09	$18.63	$18.63	$18.63	$18.63	$18.33	97
2022-06-08	$18.73	$18.87	$18.73	$18.78	$18.48	779
2022-06-07	$18.86	$18.86	$18.86	$18.86	$18.55	2
2022-06-06	$18.89	$18.89	$18.89	$18.89	$18.58	35
2022-06-03	$19.05	$19.08	$19.05	$19.08	$18.77	400
2022-06-02	$19.09	$19.09	$19.09	$19.09	$18.78	8,574
2022-06-01	$19.10	$19.12	$18.95	$19.05	$18.74	8,574
2022-05-31	$19.15	$19.15	$19.15	$19.15	$18.75	108
2022-05-27	$19.34	$19.34	$19.14	$19.21	$18.80	3,938
2022-05-26	$19.08	$19.08	$19.08	$19.08	$18.68	100
2022-05-25	$18.65	$18.86	$18.65	$18.86	$18.47	306
2022-05-24	$18.53	$18.57	$18.53	$18.57	$18.18	160
2022-05-23	$18.49	$18.59	$18.49	$18.58	$18.19	5,275
2022-05-20	$18.48	$18.48	$18.44	$18.44	$18.05	914
2022-05-19	$18.53	$18.53	$18.53	$18.53	$18.14	60
2022-05-18	$18.42	$18.43	$18.28	$18.28	$17.90	2,134
2022-05-17	$18.53	$18.53	$18.53	$18.53	$18.14	4
2022-05-16	$18.47	$18.56	$18.47	$18.56	$18.17	212
2022-05-13	$18.55	$18.55	$18.55	$18.55	$18.16	16
2022-05-12	$18.53	$18.53	$18.52	$18.52	$18.13	267
2022-05-11	$18.59	$18.65	$18.59	$18.60	$18.22	3,812
2022-05-10	$18.68	$18.68	$18.58	$18.62	$18.23	7,633
2022-05-09	$18.67	$18.70	$18.63	$18.63	$18.24	3,821
2022-05-06	$18.80	$18.80	$18.79	$18.79	$18.40	294
2022-05-05	$19.13	$19.13	$18.86	$18.86	$18.47	290
2022-05-04	$18.93	$19.17	$18.93	$19.17	$18.77	324
2022-05-03	$19.16	$19.16	$19.02	$19.02	$18.62	606
2022-05-02	$19.01	$19.01	$18.89	$18.89	$18.49	3,615
2022-04-29	$19.30	$19.30	$19.01	$19.01	$18.53	4,877
2022-04-28	$19.28	$19.29	$19.25	$19.25	$18.76	225
2022-04-27	$19.21	$19.25	$19.15	$19.17	$18.68	8,451
2022-04-26	$19.35	$19.35	$19.28	$19.28	$18.79	1,795
2022-04-25	$19.33	$19.33	$19.33	$19.33	$18.83	5
2022-04-22	$19.31	$19.32	$19.25	$19.25	$18.76	1,272
2022-04-21	$19.45	$19.45	$19.21	$19.31	$18.82	712
2022-04-20	$19.41	$19.41	$19.34	$19.41	$18.91	1,034
2022-04-19	$19.41	$19.43	$19.41	$19.43	$18.94	521
2022-04-18	$19.26	$19.37	$19.26	$19.37	$18.88	4,917
2022-04-14	$19.48	$19.48	$19.40	$19.41	$18.91	4,272
2022-04-13	$19.47	$19.49	$19.47	$19.48	$18.98	3,331
2022-04-12	$19.43	$19.44	$19.43	$19.44	$18.95	206
2022-04-11	$19.40	$19.40	$19.31	$19.31	$18.81	707
2022-04-08	$19.45	$19.45	$19.37	$19.44	$18.95	921
2022-04-07	$19.60	$19.60	$19.57	$19.57	$19.07	400
2022-04-06	$19.65	$19.65	$19.59	$19.59	$19.09	325
2022-04-05	$19.80	$19.83	$19.73	$19.73	$19.23	1,391
2022-04-04	$19.89	$19.90	$19.89	$19.90	$19.39	714
2022-04-01	$21.83	$21.83	$19.72	$19.80	$19.29	6,580
2022-03-31	$20.03	$20.03	$19.87	$19.94	$19.34	9,550
2022-03-30	$19.95	$19.95	$19.95	$19.95	$19.35	65
2022-03-29	$19.99	$20.01	$19.99	$20.01	$19.41	1,662
2022-03-28	$19.76	$19.79	$19.76	$19.79	$19.19	128
2022-03-25	$19.74	$19.74	$19.71	$19.71	$19.11	505
2022-03-24	$19.73	$19.81	$19.73	$19.81	$19.22	2,486
2022-03-23	$19.85	$19.85	$19.73	$19.73	$19.14	106
2022-03-22	$19.79	$19.79	$19.74	$19.74	$19.14	334
2022-03-21	$19.75	$19.78	$19.75	$19.78	$19.19	581
2022-03-18	$20.00	$20.00	$19.85	$19.89	$19.29	9,392
2022-03-17	$19.74	$19.81	$19.74	$19.81	$19.22	258
2022-03-16	$19.75	$19.75	$19.62	$19.75	$19.16	1,315
2022-03-15	$19.58	$19.58	$19.51	$19.51	$18.92	2,346
2022-03-14	$19.52	$19.52	$19.39	$19.39	$18.81	428
2022-03-11	$19.73	$19.73	$19.64	$19.64	$19.05	208
2022-03-10	$19.71	$19.73	$19.71	$19.73	$19.14	3,445
2022-03-09	$19.92	$19.93	$19.87	$19.93	$19.33	1,636
2022-03-08	$19.97	$19.97	$19.68	$19.70	$19.11	4,120
2022-03-07	$19.92	$19.92	$19.83	$19.83	$19.23	160
2022-03-04	$20.05	$20.08	$19.82	$19.94	$19.34	429
2022-03-03	$20.21	$20.21	$20.08	$20.08	$19.48	232
2022-03-02	$20.03	$20.12	$20.03	$20.06	$19.46	825
2022-03-01	$20.07	$20.07	$20.02	$20.02	$19.42	206
2022-02-28	$20.15	$20.23	$20.15	$20.18	$19.50	4,308
2022-02-25	$20.23	$20.24	$20.19	$20.19	$19.51	1,819
2022-02-24	$19.88	$20.03	$19.87	$20.03	$19.35	1,699
2022-02-23	$20.00	$20.00	$19.93	$19.96	$19.28	951
2022-02-22	$20.04	$20.12	$20.01	$20.01	$19.34	3,585
2022-02-18	$19.99	$20.02	$19.98	$20.02	$19.34	2,400
2022-02-17	$20.11	$20.11	$20.01	$20.01	$19.33	1,089
2022-02-16	$20.03	$20.07	$19.92	$20.07	$19.39	3,733
2022-02-15	$20.04	$20.04	$20.01	$20.01	$19.33	1,036
2022-02-14	$19.98	$20.00	$19.96	$20.00	$19.32	1,674
2022-02-11	$20.10	$20.12	$19.96	$20.01	$19.33	5,788
2022-02-10	$20.11	$20.11	$20.05	$20.05	$19.37	1,936
2022-02-09	$20.26	$20.29	$20.26	$20.26	$19.58	869
2022-02-08	$20.15	$20.21	$20.15	$20.19	$19.50	2,440
2022-02-07	$20.21	$20.24	$20.21	$20.22	$19.53	226
2022-02-04	$20.18	$20.22	$20.18	$20.22	$19.54	143
2022-02-03	$20.35	$20.35	$20.32	$20.32	$19.63	5,136
2022-02-02	$20.49	$20.49	$20.48	$20.48	$19.78	206
2022-02-01	$20.48	$20.48	$20.36	$20.45	$19.75	2,060
2022-01-31	$20.50	$20.54	$20.45	$20.54	$19.76	7,587
2022-01-28	$20.40	$20.47	$20.33	$20.47	$19.69	6,178
2022-01-27	$20.54	$20.54	$20.43	$20.43	$19.65	205
2022-01-26	$20.70	$20.70	$20.54	$20.54	$19.76	386
2022-01-25	$20.61	$20.70	$20.61	$20.66	$19.87	8,506
2022-01-24	$20.72	$20.72	$20.54	$20.67	$19.88	889
2022-01-21	$20.69	$20.69	$20.66	$20.66	$19.87	4,690
2022-01-20	$20.80	$20.80	$20.69	$20.69	$19.90	8,275
2022-01-19	$20.78	$20.79	$20.73	$20.73	$19.94	3,874
2022-01-18	$20.73	$20.80	$20.69	$20.76	$19.97	32,838
2022-01-14	$20.84	$20.84	$20.84	$20.84	$20.04	126
2022-01-13	$20.88	$20.88	$20.84	$20.84	$20.04	3,759
2022-01-12	$20.87	$20.93	$20.87	$20.91	$20.11	4,351
2022-01-11	$20.87	$20.91	$20.87	$20.89	$20.09	434
2022-01-10	$20.81	$20.81	$20.70	$20.80	$20.00	4,659
2022-01-07	$20.83	$20.83	$20.81	$20.81	$20.01	494
2022-01-06	$20.92	$20.92	$20.82	$20.88	$20.08	2,195
2022-01-05	$21.06	$21.06	$20.88	$20.88	$20.08	3,413
2022-01-04	$21.00	$21.00	$21.00	$21.00	$20.20	704
2022-01-03	$21.02	$21.02	$21.02	$21.02	$20.21	47
2021-12-31	$21.01	$21.05	$21.01	$21.03	$20.23	348
2021-12-30	$21.01	$21.07	$21.00	$21.02	$20.22	1,763
2021-12-29	$21.02	$21.11	$21.02	$21.04	$20.24	2,043
2021-12-28	$21.12	$21.12	$21.06	$21.06	$20.25	477
2021-12-27	$21.10	$21.12	$21.09	$21.09	$20.29	435
2021-12-23	$21.04	$21.04	$21.03	$21.03	$20.23	6,034
2021-12-22	$21.01	$21.01	$20.97	$20.97	$20.17	2,799
2021-12-21	$21.05	$21.05	$21.04	$21.04	$20.15	500
2021-12-20	$20.94	$20.94	$20.94	$20.94	$20.05	135
2021-12-17	$20.98	$20.98	$20.98	$20.98	$20.09	26
2021-12-16	$21.01	$21.01	$21.00	$21.00	$20.11	2,202
2021-12-15	$20.97	$21.01	$20.96	$21.01	$20.12	3,544
2021-12-14	$20.88	$20.93	$20.86	$20.93	$20.04	1,207
2021-12-13	$20.98	$20.99	$20.98	$20.99	$20.10	606
2021-12-10	$21.00	$21.00	$20.96	$20.96	$20.07	1,401
2021-12-09	$20.96	$20.97	$20.94	$20.94	$20.05	317
2021-12-08	$20.98	$20.98	$20.98	$20.98	$20.09	155
2021-12-07	$21.04	$21.04	$20.98	$20.98	$20.09	2,082
2021-12-06	$20.85	$20.88	$20.85	$20.88	$19.99	1,276
2021-12-03	$20.77	$20.83	$20.75	$20.77	$19.89	666
2021-12-02	$20.68	$20.77	$20.68	$20.77	$19.89	7,998
2021-12-01	$20.81	$20.81	$20.70	$20.70	$19.82	2,031
2021-11-30	$20.88	$20.88	$20.72	$20.78	$19.81	10,468
2021-11-29	$20.74	$20.92	$20.74	$20.91	$19.94	994
2021-11-26	$20.76	$20.76	$20.71	$20.75	$19.78	818
2021-11-24	$20.90	$20.90	$20.86	$20.89	$19.92	817
2021-11-23	$20.92	$20.93	$20.91	$20.91	$19.94	15,056
2021-11-22	$21.03	$21.03	$20.93	$20.93	$19.95	1,082
2021-11-19	$21.00	$21.02	$21.00	$21.01	$20.03	3,658
2021-11-18	$21.05	$21.05	$21.02	$21.03	$20.05	916
2021-11-17	$21.05	$21.05	$21.05	$21.05	$20.06	397
2021-11-16	$21.09	$21.09	$21.03	$21.06	$20.07	1,249
2021-11-15	$21.14	$21.14	$21.08	$21.08	$20.09	618
2021-11-12	$21.11	$21.11	$21.09	$21.09	$20.11	197
2021-11-11	$21.18	$21.18	$21.12	$21.12	$20.14	926
2021-11-10	$21.19	$21.19	$21.09	$21.09	$20.11	819
2021-11-09	$21.21	$21.21	$21.12	$21.20	$20.21	5,164
2021-11-08	$21.18	$21.18	$21.16	$21.16	$20.17	688
2021-11-05	$21.14	$21.19	$21.14	$21.18	$20.19	3,191
2021-11-04	$21.11	$21.14	$21.11	$21.12	$20.13	4,039
2021-11-03	$21.02	$21.06	$21.02	$21.06	$20.08	1,025
2021-11-02	$21.03	$21.04	$21.03	$21.04	$20.06	831
2021-11-01	$21.04	$21.04	$20.97	$21.01	$20.03	2,794
2021-10-29	$21.11	$21.11	$21.11	$21.11	$20.04	41
2021-10-28	$21.12	$21.14	$21.09	$21.10	$20.03	1,443
2021-10-27	$21.09	$21.12	$21.08	$21.11	$20.04	1,536
2021-10-26	$21.37	$21.37	$21.12	$21.12	$20.05	7,379
2021-10-25	$21.09	$21.09	$21.08	$21.08	$20.01	3,532
2021-10-22	$21.14	$21.14	$21.08	$21.08	$20.00	555
2021-10-21	$21.12	$21.16	$21.10	$21.10	$20.02	2,708
2021-10-20	$21.19	$21.19	$21.12	$21.12	$20.05	503
2021-10-19	$21.13	$21.13	$21.12	$21.12	$20.05	271
2021-10-18	$21.12	$21.12	$21.10	$21.10	$20.03	751
2021-10-15	$21.15	$21.15	$21.13	$21.14	$20.06	278
2021-10-14	$21.19	$21.19	$21.19	$21.19	$20.12	106
2021-10-13	$21.04	$21.07	$21.02	$21.07	$20.00	2,835
2021-10-12	$21.04	$21.04	$21.03	$21.03	$19.96	326
2021-10-11	$21.01	$21.03	$21.01	$21.03	$19.96	348
2021-10-08	$21.03	$21.03	$21.02	$21.02	$19.95	9,644
2021-10-07	$21.11	$21.11	$21.08	$21.11	$20.04	818
2021-10-06	$21.08	$21.11	$21.07	$21.07	$20.00	745
2021-10-05	$21.13	$21.13	$21.13	$21.13	$20.05	61
2021-10-04	$21.15	$21.15	$21.08	$21.11	$20.03	1,105
2021-10-01	$21.15	$21.17	$21.15	$21.17	$20.09	646
2021-09-30	$21.28	$21.28	$21.23	$21.23	$20.07	4,374
2021-09-29	$21.25	$21.25	$21.25	$21.25	$20.09	106
2021-09-28	$21.21	$21.22	$21.21	$21.22	$20.05	814
2021-09-27	$21.39	$21.39	$21.27	$21.30	$20.13	1,850
2021-09-24	$21.34	$21.34	$21.31	$21.31	$20.14	176
2021-09-23	$21.35	$21.35	$21.35	$21.35	$20.17	52
2021-09-22	$21.33	$21.33	$21.33	$21.33	$20.16	172
2021-09-21	$21.34	$21.34	$21.33	$21.33	$20.16	501
2021-09-20	$21.28	$21.29	$21.25	$21.28	$20.11	2,009
2021-09-17	$21.33	$21.33	$21.29	$21.33	$20.16	763
2021-09-16	$21.36	$21.36	$21.35	$21.35	$20.18	3,402
2021-09-15	$21.35	$21.35	$21.35	$21.35	$20.17	42
2021-09-14	$21.36	$21.36	$21.32	$21.32	$20.15	567
2021-09-13	$21.23	$21.33	$21.23	$21.31	$20.14	6,690
2021-09-10	$21.31	$21.31	$21.27	$21.27	$20.10	828
2021-09-09	$21.30	$21.30	$21.30	$21.30	$20.13	193
2021-09-08	$21.28	$21.28	$21.24	$21.26	$20.09	360
2021-09-07	$21.20	$21.27	$21.20	$21.27	$20.10	291
2021-09-03	$21.27	$21.30	$21.27	$21.27	$20.10	864
2021-09-02	$21.32	$21.33	$21.24	$21.28	$20.11	1,880
2021-09-01	$21.27	$21.27	$21.27	$21.27	$20.10	148
2021-08-31	$21.32	$21.34	$21.26	$21.30	$20.05	1,112
2021-08-30	$21.27	$21.33	$21.27	$21.33	$20.07	855
2021-08-27	$21.33	$21.33	$21.30	$21.30	$20.04	284
2021-08-26	$21.22	$21.25	$21.22	$21.22	$19.97	1,443
2021-08-25	$21.23	$21.24	$21.23	$21.24	$19.99	1,301
2021-08-24	$21.19	$21.20	$21.19	$21.20	$19.95	107
2021-08-23	$21.29	$21.29	$21.17	$21.19	$19.94	11,366
2021-08-20	$21.11	$21.15	$21.11	$21.15	$19.90	570
2021-08-19	$21.11	$21.11	$21.10	$21.11	$19.86	406
2021-08-18	$21.13	$21.13	$21.13	$21.13	$19.89	56
2021-08-17	$21.11	$21.16	$21.11	$21.16	$19.92	1,165
2021-08-16	$21.18	$21.18	$21.18	$21.18	$19.93	34
2021-08-13	$21.21	$21.21	$21.18	$21.18	$19.93	410
2021-08-12	$21.11	$21.13	$21.10	$21.13	$19.89	1,899
2021-08-11	$21.16	$21.16	$21.11	$21.11	$19.86	234
2021-08-10	$21.40	$21.40	$21.11	$21.11	$19.86	849
2021-08-09	$21.22	$21.22	$21.15	$21.15	$19.90	558
2021-08-06	$21.20	$21.20	$21.20	$21.20	$19.95	18
2021-08-05	$21.18	$21.21	$21.18	$21.19	$19.94	790
2021-08-04	$21.24	$21.24	$21.16	$21.20	$19.95	2,283
2021-08-03	$21.21	$21.25	$21.16	$21.20	$19.95	6,151
2021-08-02	$21.20	$21.24	$21.20	$21.22	$19.97	593
2021-07-30	$21.33	$21.33	$21.30	$21.30	$19.97	333
2021-07-29	$21.35	$21.40	$21.33	$21.35	$20.01	2,838
2021-07-28	$21.35	$21.35	$21.28	$21.34	$20.01	1,104
2021-07-27	$21.35	$21.35	$21.23	$21.34	$20.00	2,131
2021-07-26	$21.01	$21.40	$21.01	$21.33	$20.00	5,069
2021-07-23	$21.39	$21.39	$21.33	$21.33	$19.99	2,711
2021-07-22	$21.30	$21.30	$21.30	$21.30	$19.97	28
2021-07-21	$21.26	$21.27	$21.26	$21.27	$19.94	175
2021-07-20	$21.20	$21.29	$21.20	$21.29	$19.95	308
2021-07-19	$21.22	$21.22	$21.16	$21.20	$19.87	4,086
2021-07-16	$21.38	$21.38	$21.30	$21.30	$19.97	1,330
2021-07-15	$21.31	$21.31	$21.31	$21.31	$19.98	44
2021-07-14	$21.38	$21.39	$21.27	$21.34	$20.00	59,473
2021-07-13	$21.22	$21.39	$21.22	$21.31	$19.98	1,290
2021-07-12	$21.35	$21.40	$21.35	$21.35	$20.01	1,182
2021-07-09	$21.34	$21.35	$21.32	$21.33	$20.00	1,584
2021-07-08	$21.28	$21.28	$21.28	$21.28	$19.95	510
2021-07-07	$21.26	$21.31	$21.26	$21.31	$19.97	240
2021-07-06	$21.32	$21.35	$21.29	$21.31	$19.97	1,336
2021-07-02	$21.34	$21.34	$21.26	$21.31	$19.98	3,831
2021-07-01	$21.34	$21.34	$21.30	$21.31	$19.97	310
2021-06-30	$21.34	$21.34	$21.33	$21.33	$19.92	4,532
2021-06-29	$21.33	$21.33	$21.33	$21.33	$19.92	75
2021-06-28	$21.30	$21.36	$21.30	$21.33	$19.92	16,669
2021-06-25	$21.30	$21.30	$21.28	$21.28	$19.88	558
2021-06-24	$21.27	$21.31	$21.27	$21.27	$19.86	2,122
2021-06-23	$21.25	$21.33	$21.22	$21.26	$19.85	9,642
2021-06-22	$21.24	$21.24	$21.22	$21.24	$19.83	1,652
2021-06-21	$21.25	$21.25	$21.23	$21.23	$19.82	272
2021-06-18	$21.19	$21.21	$21.19	$21.21	$19.81	539
2021-06-17	$21.25	$21.25	$21.22	$21.22	$19.82	2,126
2021-06-16	$21.26	$21.27	$21.22	$21.22	$19.81	4,768
2021-06-15	$21.26	$21.26	$21.22	$21.22	$19.82	222
2021-06-14	$21.18	$21.23	$21.16	$21.23	$19.83	531
2021-06-11	$21.11	$21.25	$21.11	$21.25	$19.85	798
2021-06-10	$21.20	$21.27	$21.20	$21.22	$19.82	188,873
2021-06-09	$21.16	$21.17	$21.16	$21.17	$19.77	396
2021-06-08	$21.20	$21.20	$21.16	$21.16	$19.76	817
2021-06-07	$21.16	$21.16	$21.16	$21.16	$19.76	43
2021-06-04	$21.10	$21.18	$21.10	$21.14	$19.75	1,757
2021-06-03	$21.09	$21.14	$21.09	$21.09	$19.70	1,906
2021-06-02	$21.13	$21.13	$21.13	$21.13	$19.73	122
2021-06-01	$21.12	$21.12	$21.10	$21.10	$19.71	830
2021-05-28	$21.17	$21.17	$21.17	$21.17	$19.67	44
2021-05-27	$21.15	$21.15	$21.15	$21.15	$19.66	46
2021-05-26	$21.16	$21.16	$21.16	$21.16	$19.67	23
2021-05-25	$21.15	$21.15	$21.15	$21.15	$19.66	37
2021-05-24	$21.12	$21.16	$21.12	$21.16	$19.67	1,231
2021-05-21	$21.11	$21.11	$21.10	$21.10	$19.61	790
2021-05-20	$21.12	$21.17	$21.12	$21.13	$19.64	14,353
2021-05-19	$21.03	$21.03	$21.03	$21.03	$19.55	64
2021-05-18	$21.16	$21.16	$21.06	$21.11	$19.62	12,116
2021-05-17	$21.14	$21.14	$21.14	$21.14	$19.65	90
2021-05-14	$21.19	$21.19	$21.07	$21.07	$19.58	3,433
2021-05-13	$21.12	$21.13	$21.12	$21.13	$19.64	284
2021-05-12	$21.10	$21.10	$21.10	$21.10	$19.61	37
2021-05-11	$21.17	$21.17	$21.14	$21.14	$19.65	1,905
2021-05-10	$21.78	$21.78	$21.13	$21.17	$19.68	1,142
2021-05-07	$21.19	$21.19	$21.19	$21.19	$19.69	15
2021-05-06	$21.22	$21.22	$21.17	$21.17	$19.67	279
2021-05-05	$21.22	$21.24	$21.18	$21.18	$19.68	423
2021-05-04	$21.10	$21.13	$21.10	$21.10	$19.61	345
2021-05-03	$21.20	$21.20	$21.19	$21.19	$19.69	735
2021-04-30	$21.21	$21.21	$21.21	$21.21	$19.63	145
2021-04-29	$21.20	$21.28	$21.20	$21.22	$19.63	1,171
2021-04-28	$21.18	$21.20	$21.13	$21.20	$19.62	504
2021-04-27	$21.26	$21.26	$21.19	$21.19	$19.61	976
2021-04-26	$21.96	$21.96	$21.18	$21.24	$19.65	2,640
2021-04-23	$21.18	$21.26	$21.18	$21.26	$19.67	907
2021-04-22	$21.26	$21.28	$21.11	$21.17	$19.59	3,785
2021-04-21	$21.24	$21.24	$21.19	$21.19	$19.61	227
2021-04-20	$21.20	$21.20	$21.18	$21.19	$19.61	2,155
2021-04-19	$21.13	$21.17	$21.12	$21.15	$19.57	2,297
2021-04-16	$21.26	$21.26	$21.17	$21.17	$19.59	3,592
2021-04-15	$21.17	$21.26	$21.17	$21.23	$19.65	5,877
2021-04-14	$21.15	$21.15	$21.15	$21.15	$19.57	23
2021-04-13	$21.18	$21.18	$21.18	$21.18	$19.60	151
2021-04-12	$22.00	$22.00	$21.15	$21.15	$19.57	1,500
2021-04-09	$21.19	$21.19	$21.16	$21.16	$19.58	311
2021-04-08	$21.20	$21.20	$21.17	$21.17	$19.59	131
2021-04-07	$21.19	$21.19	$21.18	$21.18	$19.60	371
2021-04-06	$21.16	$21.16	$21.16	$21.16	$19.58	117
2021-04-05	$21.10	$21.10	$21.10	$21.10	$19.52	85
2021-04-01	$21.07	$21.08	$21.07	$21.08	$19.51	1,414
2021-03-31	$21.13	$21.13	$21.13	$21.13	$19.46	170
2021-03-30	$21.10	$21.10	$21.06	$21.06	$19.39	3,471
2021-03-29	$21.10	$21.10	$21.05	$21.09	$19.42	4,663
2021-03-26	$21.04	$21.10	$21.04	$21.06	$19.39	2,049
2021-03-25	$21.06	$21.06	$21.01	$21.01	$19.35	245
2021-03-24	$21.00	$21.05	$21.00	$21.03	$19.37	1,622
2021-03-23	$20.99	$21.00	$20.97	$20.97	$19.32	513
2021-03-22	$21.03	$21.03	$20.99	$20.99	$19.33	6,873
2021-03-19	$20.82	$20.96	$20.82	$20.92	$19.27	1,911
2021-03-18	$20.89	$20.89	$20.89	$20.89	$19.24	458
2021-03-17	$20.95	$21.02	$20.95	$21.02	$19.36	624
2021-03-16	$21.00	$21.00	$21.00	$21.00	$19.34	6
2021-03-15	$21.05	$21.07	$21.05	$21.05	$19.39	1,177
2021-03-12	$20.00	$21.07	$20.00	$21.04	$19.38	805
2021-03-11	$22.00	$22.00	$21.06	$21.06	$19.40	3,040
2021-03-10	$20.80	$21.03	$20.80	$21.03	$19.37	241
2021-03-09	$21.05	$21.05	$20.98	$20.98	$19.32	6,112
2021-03-08	$21.02	$21.02	$20.99	$20.99	$19.33	1,123
2021-03-05	$21.02	$21.05	$21.00	$21.05	$19.38	91,968
2021-03-04	$21.16	$21.16	$20.98	$21.01	$19.35	461
2021-03-03	$21.16	$21.16	$21.00	$21.05	$19.39	16,410
2021-03-02	$21.11	$21.21	$21.11	$21.16	$19.49	744
2021-03-01	$21.10	$21.10	$21.10	$21.10	$19.43	265
2021-02-26	$20.91	$21.15	$20.91	$21.15	$19.39	958
2021-02-25	$21.16	$21.16	$21.08	$21.13	$19.36	759
2021-02-24	$21.28	$21.28	$21.22	$21.22	$19.45	1,504
2021-02-23	$21.24	$21.29	$21.24	$21.28	$19.50	1,151
2021-02-22	$21.34	$21.34	$21.23	$21.23	$19.45	19,650
2021-02-19	$22.00	$22.00	$21.27	$21.27	$19.50	1,760
2021-02-18	$21.27	$21.27	$21.27	$21.27	$19.49	27
2021-02-17	$21.28	$21.28	$21.28	$21.28	$19.50	75
2021-02-16	$21.27	$21.40	$21.20	$21.24	$19.47	15,133
2021-02-12	$21.38	$21.38	$21.30	$21.30	$19.52	416
2021-02-11	$21.56	$21.56	$21.24	$21.24	$19.46	349
2021-02-10	$21.29	$21.29	$21.24	$21.24	$19.47	3,121
2021-02-09	$21.19	$21.32	$21.19	$21.26	$19.49	991
2021-02-08	$21.29	$21.29	$21.24	$21.24	$19.46	801
2021-02-05	$21.26	$21.32	$21.25	$21.25	$19.48	401
2021-02-04	$21.24	$21.24	$21.20	$21.20	$19.43	3,104
2021-02-03	$21.16	$21.16	$21.13	$21.13	$19.37	12,011
2021-02-02	$21.09	$21.14	$21.09	$21.14	$19.38	686
2021-02-01	$21.10	$21.10	$21.04	$21.10	$19.34	1,184
2021-01-29	$21.15	$21.15	$21.15	$21.15	$19.30	105
2021-01-28	$21.20	$21.20	$21.20	$21.20	$19.34	81
2021-01-27	$21.23	$21.23	$21.10	$21.10	$19.25	306
2021-01-26	$21.23	$21.23	$21.21	$21.21	$19.35	40,929
2021-01-25	$21.24	$21.24	$21.18	$21.18	$19.32	3,339
2021-01-22	$21.18	$21.22	$21.18	$21.22	$19.36	903
2021-01-21	$21.25	$21.25	$21.25	$21.25	$19.38	32
2021-01-20	$21.50	$21.50	$21.24	$21.27	$19.41	1,376
2021-01-19	$21.70	$21.70	$21.21	$21.24	$19.37	841
2021-01-15	$21.17	$21.17	$21.17	$21.17	$19.32	73
2021-01-14	$21.18	$21.18	$21.14	$21.18	$19.32	15,801
2021-01-13	$21.13	$21.16	$21.13	$21.14	$19.29	845
2021-01-12	$21.55	$21.55	$21.06	$21.14	$19.29	4,641
2021-01-11	$21.11	$21.14	$21.10	$21.14	$19.28	2,530
2021-01-08	$21.07	$21.12	$21.07	$21.12	$19.26	449
2021-01-07	$21.18	$21.18	$21.12	$21.12	$19.26	106
2021-01-06	$21.10	$21.14	$21.06	$21.06	$19.21	8,963
2021-01-05	$21.10	$21.12	$21.08	$21.08	$19.23	2,509
2021-01-04	$21.15	$21.21	$21.10	$21.10	$19.25	17,162
2020-12-31	$21.19	$21.20	$21.16	$21.16	$19.30	2,676
2020-12-30	$21.10	$21.11	$21.08	$21.11	$19.26	842
2020-12-29	$21.10	$21.10	$21.07	$21.07	$19.22	226
2020-12-28	$20.97	$21.04	$20.96	$21.04	$19.19	12,762
2020-12-24	$20.93	$21.00	$20.93	$21.00	$19.16	2,650
2020-12-23	$20.97	$21.00	$20.97	$20.98	$19.14	12,395
2020-12-22	$21.06	$21.07	$21.02	$21.02	$19.17	5,000
2020-12-21	$21.10	$21.16	$21.10	$21.14	$19.19	26,810
2020-12-18	$21.18	$21.18	$21.18	$21.18	$19.22	5
2020-12-17	$21.19	$21.19	$21.19	$21.19	$19.23	5
2020-12-16	$21.23	$21.23	$21.18	$21.22	$19.26	950
2020-12-15	$21.27	$21.27	$21.27	$21.27	$19.30	322
2020-12-14	$21.14	$21.23	$21.14	$21.23	$19.26	1,817
2020-12-11	$21.25	$21.25	$21.20	$21.20	$19.24	493
2020-12-10	$21.19	$21.19	$21.19	$21.19	$19.23	15
2020-12-09	$21.16	$21.16	$21.16	$21.16	$19.20	103
2020-12-08	$21.09	$21.22	$21.09	$21.18	$19.22	2,594
2020-12-07	$21.19	$21.19	$21.17	$21.17	$19.21	918
2020-12-04	$21.14	$21.17	$21.14	$21.17	$19.21	355
2020-12-03	$21.11	$21.11	$21.11	$21.11	$19.16	1
2020-12-02	$20.84	$21.07	$20.84	$21.07	$19.12	589
2020-12-01	$21.01	$21.02	$21.01	$21.02	$19.08	3,952
2020-11-30	$21.01	$21.04	$21.01	$21.04	$18.97	307
2020-11-27	$21.06	$21.06	$21.00	$21.03	$18.96	257
2020-11-25	$20.98	$21.01	$20.98	$21.01	$18.95	1,296
2020-11-24	$21.04	$21.04	$20.99	$21.01	$18.95	274
2020-11-23	$20.96	$20.96	$20.96	$20.96	$18.90	11
2020-11-20	$20.91	$20.92	$20.87	$20.92	$18.87	4,832
2020-11-19	$20.92	$20.94	$20.92	$20.94	$18.88	2,676
2020-11-18	$20.89	$20.89	$20.89	$20.89	$18.83	250
2020-11-17	$20.91	$20.92	$20.91	$20.91	$18.85	942
2020-11-16	$20.89	$20.89	$20.89	$20.89	$18.83	150
2020-11-13	$20.69	$20.81	$20.69	$20.81	$18.76	931
2020-11-12	$20.88	$20.88	$20.77	$20.77	$18.73	688
2020-11-11	$20.83	$20.83	$20.83	$20.83	$18.78	49
2020-11-10	$20.77	$20.82	$20.77	$20.82	$18.77	809
2020-11-09	$20.81	$20.81	$20.81	$20.81	$18.77	205
2020-11-06	$20.84	$20.84	$20.68	$20.68	$18.65	9,527
2020-11-05	$20.58	$20.65	$20.57	$20.65	$18.62	6,386
2020-11-04	$20.20	$20.50	$20.17	$20.41	$18.40	7,211
2020-11-03	$20.19	$20.24	$20.01	$20.21	$18.22	16,495
2020-11-02	$20.00	$20.09	$19.97	$20.09	$18.11	1,127
2020-10-30	$20.04	$20.17	$20.04	$20.17	$18.09	1,872
2020-10-29	$20.34	$20.34	$20.17	$20.24	$18.15	53,336
2020-10-28	$20.36	$20.36	$20.23	$20.29	$18.19	971
2020-10-27	$20.42	$20.42	$20.42	$20.42	$18.31	119
2020-10-26	$20.37	$20.42	$20.36	$20.36	$18.26	4,609
2020-10-23	$20.42	$20.45	$20.42	$20.45	$18.34	3,106
2020-10-22	$20.41	$20.46	$20.35	$20.41	$18.31	7,248
2020-10-21	$20.44	$20.48	$20.44	$20.44	$18.33	3,655
2020-10-20	$20.42	$20.45	$20.42	$20.43	$18.32	4,000
2020-10-19	$20.38	$20.38	$20.38	$20.38	$18.28	9
2020-10-16	$20.44	$20.44	$20.44	$20.44	$18.33	28
2020-10-15	$20.50	$20.50	$20.50	$20.50	$18.39	28
2020-10-14	$20.63	$20.64	$20.55	$20.55	$18.43	15,215
2020-10-13	$20.46	$20.66	$20.46	$20.62	$18.49	4,482
2020-10-12	$20.54	$20.60	$20.49	$20.60	$18.48	1,772
2020-10-09	$20.45	$20.49	$20.44	$20.49	$18.37	694
2020-10-08	$20.42	$20.44	$20.42	$20.44	$18.33	156
2020-10-07	$20.39	$20.39	$20.39	$20.39	$18.28	48,068
2020-10-06	$20.30	$20.44	$20.27	$20.27	$18.18	48,068
2020-10-05	$20.33	$20.33	$20.33	$20.33	$18.23	0
2020-10-02	$20.21	$20.25	$20.14	$20.25	$18.16	3,047
2020-10-01	$20.20	$20.28	$20.14	$20.25	$18.17	5,148
2020-09-30	$20.19	$20.26	$20.19	$20.26	$18.07	107
2020-09-29	$20.23	$20.23	$20.19	$20.19	$18.01	1,355
2020-09-28	$20.10	$20.21	$20.10	$20.21	$18.03	496
2020-09-25	$20.20	$20.20	$20.20	$20.20	$18.02	50
2020-09-24	$20.24	$20.25	$20.14	$20.25	$18.06	1,038
2020-09-23	$20.40	$20.40	$20.21	$20.27	$18.09	1,887
2020-09-22	$20.07	$20.45	$20.07	$20.45	$18.24	896
2020-09-21	$20.33	$20.40	$20.30	$20.36	$18.16	1,122
2020-09-18	$20.61	$20.61	$20.45	$20.52	$18.31	11,314
2020-09-17	$20.53	$20.60	$20.53	$20.57	$18.36	8,701
2020-09-16	$20.57	$20.59	$20.54	$20.54	$18.33	9,532
2020-09-15	$20.54	$20.61	$20.53	$20.61	$18.38	705
2020-09-14	$20.57	$20.57	$20.57	$20.57	$18.35	96
2020-09-11	$20.55	$20.55	$20.55	$20.55	$18.33	110
2020-09-10	$20.52	$20.52	$20.52	$20.52	$18.31	25
2020-09-09	$20.54	$20.54	$20.54	$20.54	$18.32	68
2020-09-08	$20.46	$20.46	$20.39	$20.44	$18.24	2,105
2020-09-04	$20.46	$20.50	$20.37	$20.47	$18.26	1,309
2020-09-03	$20.59	$20.59	$20.52	$20.52	$18.31	1,531
2020-09-02	$20.32	$20.59	$20.32	$20.59	$18.37	1,326
2020-09-01	$20.55	$20.57	$20.55	$20.57	$18.35	225
2020-08-31	$20.59	$20.59	$20.59	$20.59	$18.28	13
2020-08-28	$20.61	$20.63	$20.58	$20.63	$18.31	585
2020-08-27	$20.63	$20.63	$20.63	$20.63	$18.31	200
2020-08-26	$20.63	$20.63	$20.63	$20.63	$18.31	29
2020-08-25	$20.61	$20.64	$20.61	$20.64	$18.32	109
2020-08-24	$20.63	$20.63	$20.63	$20.63	$18.31	32
2020-08-21	$20.58	$20.60	$20.56	$20.60	$18.28	3,013
2020-08-20	$20.58	$20.58	$20.58	$20.58	$18.27	6
2020-08-19	$20.52	$20.60	$20.52	$20.56	$18.24	1,865
2020-08-18	$19.88	$20.56	$19.88	$20.56	$18.25	3,473
2020-08-17	$20.41	$20.51	$20.40	$20.50	$18.20	1,057
2020-08-14	$20.41	$20.43	$20.41	$20.43	$18.14	548
2020-08-13	$20.55	$20.55	$20.44	$20.45	$18.15	1,452
2020-08-12	$20.48	$20.48	$20.48	$20.48	$18.18	52
2020-08-11	$20.45	$20.45	$20.45	$20.45	$18.15	48
2020-08-10	$20.59	$20.59	$20.52	$20.52	$18.22	179
2020-08-07	$20.46	$20.51	$20.46	$20.51	$18.20	215
2020-08-06	$20.56	$20.57	$20.50	$20.52	$18.21	1,943
2020-08-05	$20.53	$20.53	$20.46	$20.46	$18.16	3,249
2020-08-04	$20.45	$20.49	$20.44	$20.44	$18.14	1,819
2020-08-03	$20.42	$20.43	$20.42	$20.43	$18.13	290
2020-07-31	$20.78	$20.78	$20.42	$20.53	$18.13	9,031
2020-07-30	$20.40	$20.43	$20.40	$20.43	$18.04	154
2020-07-29	$20.39	$20.39	$20.39	$20.39	$18.00	96
2020-07-28	$20.30	$20.30	$20.30	$20.30	$17.92	126
2020-07-27	$20.27	$20.32	$20.22	$20.32	$17.94	8,634
2020-07-24	$20.27	$20.27	$20.27	$20.27	$17.90	94
2020-07-23	$20.27	$20.27	$20.23	$20.23	$17.86	143
2020-07-22	$20.20	$20.23	$20.20	$20.23	$17.86	532
2020-07-21	$20.18	$20.18	$20.18	$20.18	$17.82	100
2020-07-20	$20.17	$20.17	$20.17	$20.17	$17.80	4
2020-07-17	$20.08	$20.08	$20.07	$20.07	$17.72	1,100
2020-07-16	$19.95	$19.99	$19.91	$19.99	$17.64	4,092
2020-07-15	$18.39	$19.97	$18.39	$19.97	$17.63	4,933
2020-07-14	$19.77	$19.85	$19.77	$19.85	$17.52	222
2020-07-13	$19.80	$19.87	$19.72	$19.72	$17.41	854
2020-07-10	$19.77	$19.77	$19.77	$19.77	$17.46	36
2020-07-09	$19.70	$19.76	$19.70	$19.72	$17.41	3,200
2020-07-08	$19.64	$19.76	$19.64	$19.72	$17.41	31,400
2020-07-07	$19.74	$19.76	$19.60	$19.70	$17.39	17,100
2020-07-06	$19.70	$19.74	$19.68	$19.74	$17.43	1,800
2020-07-02	$19.65	$19.67	$19.65	$19.67	$17.37	504
2020-07-01	$19.66	$19.66	$19.66	$19.66	$17.35	69
2020-06-30	$19.36	$19.70	$19.36	$19.70	$17.30	6,801
2020-06-29	$19.64	$19.64	$19.64	$19.64	$17.24	43
2020-06-26	$19.10	$19.70	$19.10	$19.69	$17.29	2,367
2020-06-25	$19.80	$19.81	$19.74	$19.79	$17.38	800
2020-06-24	$19.83	$19.83	$19.80	$19.83	$17.41	2,900
2020-06-23	$19.95	$19.95	$19.88	$19.88	$17.45	3,500
2020-06-22	$19.80	$19.95	$19.80	$19.87	$17.45	12,333
2020-06-19	$19.96	$19.96	$19.88	$19.88	$17.45	2,800
2020-06-18	$19.87	$19.97	$19.87	$19.92	$17.49	18,548
2020-06-17	$19.96	$20.00	$19.91	$19.93	$17.50	16,300
2020-06-16	$20.02	$20.02	$19.96	$19.96	$17.52	2,400
2020-06-15	$19.83	$19.98	$19.79	$19.98	$17.54	985
2020-06-12	$19.85	$19.92	$19.83	$19.89	$17.46	2,000
2020-06-11	$19.88	$19.93	$19.68	$19.78	$17.37	27,179
2020-06-10	$20.04	$20.14	$20.04	$20.14	$17.68	8,600
2020-06-09	$19.80	$20.11	$19.80	$20.08	$17.63	3,774
2020-06-08	$20.20	$20.22	$20.19	$20.20	$17.73	2,200
2020-06-05	$20.25	$20.25	$20.25	$20.25	$17.78	5
2020-06-04	$20.06	$20.06	$20.06	$20.06	$17.61	32
2020-06-03	$20.46	$20.46	$20.02	$20.06	$17.61	10,735
2020-06-02	$19.82	$19.95	$19.81	$19.92	$17.48	4,200
2020-06-01	$18.93	$19.77	$18.93	$19.77	$17.36	18,816
2020-05-29	$19.72	$19.76	$19.72	$19.75	$17.28	900
2020-05-28	$19.60	$19.60	$19.60	$19.60	$17.15	182
2020-05-27	$19.39	$19.49	$19.35	$19.48	$17.04	9,300
2020-05-26	$19.38	$19.38	$19.32	$19.32	$16.90	1,600
2020-05-22	$19.09	$19.22	$19.07	$19.19	$16.79	47,701
2020-05-21	$19.07	$19.13	$19.07	$19.10	$16.71	5,708
2020-05-20	$19.12	$19.12	$19.12	$19.12	$16.73	3
2020-05-19	$19.03	$19.03	$19.03	$19.03	$16.65	85
2020-05-18	$19.03	$19.03	$19.03	$19.03	$16.65	132
2020-05-15	$18.81	$18.86	$18.81	$18.86	$16.50	300
2020-05-14	$18.87	$18.90	$18.78	$18.88	$16.52	1,900
2020-05-13	$18.93	$18.96	$18.93	$18.96	$16.59	700
2020-05-12	$19.01	$19.01	$19.01	$19.01	$16.63	474,100
2020-05-11	$18.95	$18.95	$18.78	$18.83	$16.48	1,200
2020-05-08	$18.75	$18.90	$18.75	$18.90	$16.54	1,200
2020-05-07	$18.92	$18.92	$18.77	$18.86	$16.50	787
2020-05-06	$18.83	$18.96	$18.70	$18.80	$16.45	6,046
2020-05-05	$18.69	$18.73	$18.69	$18.72	$16.38	4,330
2020-05-04	$18.70	$18.71	$18.60	$18.71	$16.37	3,490
2020-05-01	$18.86	$18.86	$18.66	$18.66	$16.32	2,610
2020-04-30	$18.88	$19.05	$18.88	$19.05	$16.59	1,367
2020-04-29	$18.90	$19.05	$18.90	$19.05	$16.59	600
2020-04-28	$18.80	$18.80	$18.80	$18.80	$16.37	35
2020-04-27	$18.73	$18.77	$18.73	$18.77	$16.35	200
2020-04-24	$18.62	$18.71	$18.62	$18.71	$16.30	8,000
2020-04-23	$18.82	$18.90	$18.82	$18.85	$16.42	379
2020-04-22	$18.87	$18.87	$18.87	$18.87	$16.43	3
2020-04-21	$18.69	$18.75	$18.65	$18.71	$16.30	1,700
2020-04-20	$19.23	$19.23	$19.12	$19.12	$16.65	400
2020-04-17	$19.34	$19.34	$19.34	$19.34	$16.85	100
2020-04-16	$19.05	$19.24	$19.05	$19.24	$16.76	800
2020-04-15	$19.36	$19.36	$19.36	$19.36	$16.86	1,001
2020-04-14	$19.84	$19.84	$19.41	$19.46	$16.95	1,900
2020-04-13	$19.11	$19.76	$19.11	$19.76	$17.21	17,097
2020-04-09	$19.61	$19.83	$19.01	$19.47	$16.96	76,600
2020-04-08	$18.70	$18.70	$18.08	$18.25	$15.90	471
2020-04-07	$17.82	$17.82	$17.82	$17.82	$15.52	100
2020-04-06	$17.83	$17.83	$17.63	$17.63	$15.35	100
2020-04-03	$17.73	$17.73	$17.04	$17.34	$15.10	8,600
2020-04-02	$17.95	$18.11	$17.91	$18.11	$15.77	900
2020-04-01	$17.89	$17.89	$17.37	$17.57	$15.30	3,500
2020-03-31	$18.00	$18.00	$18.00	$18.00	$15.60	2
2020-03-30	$17.97	$18.39	$17.97	$18.10	$15.68	9,500
2020-03-27	$17.79	$18.21	$17.23	$17.90	$15.51	9,099
2020-03-26	$17.65	$18.03	$17.46	$18.03	$15.62	1,937
2020-03-25	$17.36	$17.74	$17.36	$17.48	$15.15	1,700
2020-03-24	$15.69	$16.60	$15.69	$16.57	$14.36	1,714
2020-03-23	$15.90	$16.29	$14.40	$16.15	$13.99	4,941
2020-03-20	$16.21	$17.22	$16.21	$16.71	$14.48	2,216
2020-03-19	$16.97	$17.19	$16.50	$16.87	$14.62	17,302
2020-03-18	$17.75	$17.84	$17.12	$17.51	$15.17	11,730
2020-03-17	$17.92	$18.28	$17.88	$18.28	$15.84	5,882
2020-03-16	$18.23	$18.32	$18.15	$18.32	$15.87	11,162
2020-03-13	$18.50	$19.09	$18.33	$19.09	$16.55	31,997
2020-03-12	$17.84	$18.86	$15.02	$18.61	$16.13	34,937
2020-03-11	$19.00	$19.57	$19.00	$19.40	$16.81	8,827
2020-03-10	$19.68	$19.83	$19.29	$19.81	$17.17	8,223
2020-03-09	$19.85	$19.85	$19.36	$19.51	$16.90	1,306
2020-03-06	$20.60	$20.61	$20.20	$20.54	$17.80	16,247
2020-03-05	$20.94	$20.99	$20.84	$20.86	$18.08	3,500
2020-03-04	$21.15	$21.18	$21.11	$21.18	$18.35	1,600
2020-03-03	$21.06	$21.12	$20.84	$20.89	$18.10	12,248
2020-03-02	$20.85	$21.03	$20.85	$21.03	$18.22	2,969
2020-02-28	$20.77	$21.08	$20.77	$21.07	$18.17	15,245
2020-02-27	$21.15	$21.31	$21.14	$21.14	$18.22	2,200
2020-02-26	$21.40	$21.43	$21.34	$21.39	$18.44	485
2020-02-25	$21.54	$21.54	$21.49	$21.49	$18.53	4,100
2020-02-24	$21.94	$21.94	$21.70	$21.74	$18.74	9,663
2020-02-21	$21.97	$22.01	$21.92	$22.01	$18.98	2,000
2020-02-20	$22.07	$22.07	$22.07	$22.07	$19.03	53
2020-02-19	$22.02	$22.02	$22.02	$22.02	$18.98	49
2020-02-18	$21.97	$22.07	$21.97	$22.03	$18.99	2,625
2020-02-14	$22.10	$22.10	$22.10	$22.10	$19.05	0
2020-02-13	$22.12	$22.12	$22.11	$22.11	$19.06	400
2020-02-12	$22.03	$22.07	$22.02	$22.07	$19.03	2,000
2020-02-11	$21.99	$22.01	$21.95	$21.96	$18.93	2,950
2020-02-10	$22.00	$22.02	$21.98	$21.98	$18.95	2,700
2020-02-07	$21.98	$22.02	$21.98	$22.02	$18.98	700
2020-02-06	$22.19	$22.19	$22.03	$22.04	$19.00	765
2020-02-05	$21.59	$22.13	$21.59	$21.98	$18.95	8,888
2020-02-04	$21.81	$21.81	$21.81	$21.81	$18.80	0
2020-02-03	$21.66	$21.78	$21.61	$21.62	$18.64	13,815
2020-01-31	$21.83	$21.85	$21.83	$21.83	$18.73	600
2020-01-29	$22.01	$22.03	$21.97	$21.97	$18.85	1,800
2020-01-28	$21.94	$22.05	$21.91	$21.99	$18.86	6,653
2020-01-27	$21.82	$21.95	$21.82	$21.92	$18.81	20,304
2020-01-24	$22.06	$22.09	$22.05	$22.05	$18.92	1,300
2020-01-23	$22.18	$22.19	$22.14	$22.14	$18.99	3,300
2020-01-22	$22.23	$22.25	$22.17	$22.23	$19.07	7,100
2020-01-21	$22.27	$22.28	$22.23	$22.26	$19.10	3,100
2020-01-17	$22.29	$22.35	$22.26	$22.32	$19.15	4,800
2020-01-16	$22.25	$22.25	$22.20	$22.22	$19.06	4,081
2020-01-15	$22.28	$22.28	$22.24	$22.24	$19.08	979
2020-01-14	$22.25	$22.25	$22.24	$22.24	$19.08	600
2020-01-13	$22.28	$22.28	$22.25	$22.25	$19.09	4,300
2020-01-10	$22.23	$22.23	$22.23	$22.23	$19.07	0
2020-01-09	$22.26	$22.26	$22.26	$22.26	$19.10	5
2020-01-08	$22.15	$22.18	$22.15	$22.18	$19.03	600
2020-01-07	$22.23	$22.23	$22.15	$22.15	$19.00	2,300
2020-01-06	$22.14	$22.14	$22.04	$22.14	$18.99	2,500
2020-01-03	$22.25	$22.28	$22.22	$22.22	$19.06	4,700
2020-01-02	$22.18	$22.25	$22.18	$22.21	$19.05	841
2019-12-31	$22.61	$22.61	$22.17	$22.19	$19.04	10,655
2019-12-30	$22.12	$22.26	$22.12	$22.18	$19.03	2,300
2019-12-27	$22.21	$22.21	$22.11	$22.17	$19.02	800
2019-12-26	$22.14	$22.28	$22.14	$22.22	$19.06	1,145
2019-12-24	$22.17	$22.17	$22.17	$22.17	$19.02	171
2019-12-23	$22.18	$22.22	$22.12	$22.19	$19.03	3,400
2019-12-20	$22.13	$22.13	$21.99	$22.07	$18.93	4,100
2019-12-19	$22.23	$22.27	$22.23	$22.26	$19.01	700
2019-12-18	$22.26	$22.26	$22.26	$22.26	$19.01	144
2019-12-17	$22.24	$22.26	$22.24	$22.26	$19.01	1,000
2019-12-16	$22.14	$22.18	$22.10	$22.15	$18.92	1,700
2019-12-13	$22.12	$22.12	$22.06	$22.06	$18.84	300
2019-12-12	$22.02	$22.13	$22.02	$22.13	$18.90	5,600
2019-12-11	$22.02	$22.02	$21.95	$21.95	$18.75	1,100
2019-12-10	$21.87	$21.96	$21.87	$21.96	$18.75	2,906
2019-12-09	$21.86	$21.86	$21.86	$21.86	$18.67	1
2019-12-06	$21.86	$21.86	$21.84	$21.84	$18.66	500
2019-12-05	$21.86	$21.86	$21.86	$21.86	$18.67	3,782
2019-12-04	$21.76	$21.78	$21.76	$21.78	$18.60	200
2019-12-03	$21.56	$21.65	$21.56	$21.65	$18.49	7,500
2019-12-02	$21.97	$21.97	$21.83	$21.92	$18.64	7,747
2019-11-29	$21.87	$21.91	$21.87	$21.89	$18.61	3,200
2019-11-27	$21.89	$21.91	$21.89	$21.91	$18.63	200
2019-11-26	$21.90	$21.90	$21.85	$21.85	$18.58	2,700
2019-11-25	$21.78	$21.85	$21.78	$21.85	$18.57	700
2019-11-22	$21.76	$21.81	$21.76	$21.81	$18.54	1,621
2019-11-21	$21.68	$21.73	$21.68	$21.73	$18.48	241
2019-11-20	$21.82	$21.82	$21.74	$21.74	$18.48	1,213
2019-11-19	$21.85	$21.85	$21.77	$21.79	$18.53	1,300
2019-11-18	$21.86	$21.89	$21.85	$21.89	$18.61	1,000
2019-11-15	$21.90	$21.90	$21.90	$21.90	$18.62	185
2019-11-14	$21.85	$21.85	$21.85	$21.85	$18.58	2
2019-11-13	$21.85	$21.91	$21.85	$21.90	$18.62	1,700
2019-11-12	$21.98	$21.98	$21.96	$21.96	$18.67	300
2019-11-11	$21.97	$21.98	$21.97	$21.97	$18.68	1,100
2019-11-08	$21.96	$21.96	$21.96	$21.96	$18.67	31
2019-11-07	$22.00	$22.00	$21.95	$21.97	$18.68	2,500
2019-11-06	$21.83	$21.93	$21.83	$21.89	$18.61	3,800
2019-11-05	$21.96	$21.96	$21.92	$21.94	$18.65	500
2019-11-04	$21.79	$21.90	$21.79	$21.90	$18.62	577
2019-11-01	$21.70	$21.76	$21.68	$21.73	$18.48	1,800
2019-10-31	$22.10	$22.10	$21.81	$21.81	$18.45	524
2019-10-30	$22.06	$22.06	$21.87	$21.97	$18.59	19,200
2019-10-29	$22.12	$22.22	$22.12	$22.14	$18.74	600
2019-10-28	$22.19	$22.25	$22.19	$22.23	$18.81	4,563
2019-10-25	$22.03	$22.03	$22.03	$22.03	$18.64	100
2019-10-24	$22.04	$22.04	$21.97	$22.04	$18.64	10,670
2019-10-23	$22.04	$22.04	$22.02	$22.04	$18.65	1,600
2019-10-22	$21.90	$22.04	$21.90	$22.03	$18.64	7,289
2019-10-21	$22.05	$22.05	$22.03	$22.04	$18.65	1,600
2019-10-18	$22.01	$22.01	$22.01	$22.01	$18.62	15
2019-10-17	$21.98	$21.98	$21.97	$21.97	$18.59	200
2019-10-16	$21.68	$22.00	$21.68	$21.98	$18.60	5,091
2019-10-15	$21.93	$21.96	$21.93	$21.96	$18.58	521
2019-10-14	$21.95	$21.95	$21.94	$21.94	$18.56	400
2019-10-11	$21.94	$21.94	$21.90	$21.92	$18.55	4,300
2019-10-10	$21.78	$21.90	$21.76	$21.82	$18.46	28,400
2019-10-09	$21.70	$21.74	$21.64	$21.68	$18.34	8,600
2019-10-08	$21.58	$21.71	$21.52	$21.54	$18.23	24,491
2019-10-07	$21.57	$21.73	$21.54	$21.65	$18.31	2,300
2019-10-04	$21.55	$21.60	$21.48	$21.60	$18.27	12,046
2019-10-03	$21.57	$21.59	$21.56	$21.56	$18.24	2,600
2019-10-02	$21.65	$21.70	$21.64	$21.64	$18.31	400
2019-10-01	$21.78	$21.81	$21.71	$21.71	$18.37	8,775
2019-09-30	$21.81	$21.92	$21.81	$21.92	$18.46	713
2019-09-27	$21.92	$21.92	$21.89	$21.90	$18.44	1,200
2019-09-26	$21.87	$21.95	$21.87	$21.95	$18.48	584
2019-09-25	$21.91	$21.99	$21.91	$21.99	$18.52	1,607
2019-09-24	$21.96	$21.96	$21.92	$21.92	$18.46	300
2019-09-23	$22.00	$22.05	$22.00	$22.03	$18.55	2,300
2019-09-20	$22.09	$22.09	$22.06	$22.08	$18.60	400
2019-09-19	$22.09	$22.09	$22.06	$22.06	$18.58	1,600
2019-09-18	$22.04	$22.09	$22.04	$22.09	$18.61	200
2019-09-17	$22.11	$22.11	$22.11	$22.11	$18.62	300
2019-09-16	$22.17	$22.17	$22.15	$22.15	$18.65	900
2019-09-13	$22.11	$22.13	$22.11	$22.13	$18.64	2,800
2019-09-12	$22.01	$22.08	$22.01	$22.07	$18.58	1,400
2019-09-11	$21.96	$21.99	$21.96	$21.99	$18.52	300
2019-09-10	$21.84	$21.94	$21.80	$21.94	$18.48	2,768
2019-09-09	$21.80	$21.85	$21.80	$21.85	$18.40	600
2019-09-06	$21.81	$21.92	$21.81	$21.88	$18.43	266
2019-09-05	$21.84	$21.87	$21.84	$21.86	$18.41	700
2019-09-04	$21.60	$21.60	$21.59	$21.59	$18.18	400
2019-09-03	$21.65	$21.76	$21.65	$21.76	$18.24	600
2019-08-30	$21.87	$21.91	$21.87	$21.87	$18.33	7,200
2019-08-29	$21.88	$21.99	$21.88	$21.89	$18.35	3,002
2019-08-28	$21.87	$21.88	$21.87	$21.88	$18.34	670
2019-08-27	$21.81	$21.96	$21.73	$21.80	$18.27	5,750
2019-08-26	$21.92	$21.92	$21.76	$21.90	$18.36	520
2019-08-23	$21.73	$21.73	$21.73	$21.73	$18.21	348
2019-08-22	$21.72	$21.88	$21.72	$21.88	$18.34	7,028
2019-08-21	$21.84	$21.87	$21.81	$21.82	$18.29	3,052
2019-08-20	$21.68	$21.76	$21.68	$21.72	$18.21	914
2019-08-19	$21.91	$21.91	$21.72	$21.73	$18.21	3,003
2019-08-16	$21.60	$21.66	$21.57	$21.60	$18.10	2,361
2019-08-15	$21.50	$21.68	$21.50	$21.55	$18.06	7,758
2019-08-14	$21.58	$21.62	$21.55	$21.55	$18.06	2,092
2019-08-13	$21.81	$21.82	$21.74	$21.80	$18.27	605
2019-08-12	$21.64	$21.64	$21.61	$21.61	$18.11	2,400
2019-08-09	$21.80	$21.80	$21.78	$21.78	$18.25	136
2019-08-08	$21.83	$21.83	$21.70	$21.76	$18.24	230
2019-08-07	$21.61	$21.66	$21.58	$21.66	$18.16	1,073
2019-08-06	$21.68	$21.75	$21.68	$21.73	$18.21	911
2019-08-05	$22.18	$22.18	$21.56	$21.63	$18.13	3,027
2019-08-02	$22.05	$22.05	$22.00	$22.00	$18.44	320
2019-08-01	$22.16	$22.29	$21.95	$21.95	$18.40	797
2019-07-31	$22.53	$22.53	$22.15	$22.36	$18.64	6,931
2019-07-30	$22.33	$22.43	$22.33	$22.38	$18.66	4,064
2019-07-29	$22.47	$22.48	$22.37	$22.41	$18.69	2,636
2019-07-26	$22.44	$22.50	$22.43	$22.43	$18.71	418
2019-07-25	$22.38	$22.43	$22.38	$22.40	$18.68	1,337
2019-07-24	$22.10	$22.42	$21.90	$22.38	$18.66	1,830
2019-07-23	$22.10	$22.40	$22.10	$22.31	$18.61	606
2019-07-22	$22.32	$22.38	$22.26	$22.32	$18.61	13,703
2019-07-19	$22.42	$22.42	$22.16	$22.18	$18.49	6,094
2019-07-18	$22.27	$22.27	$22.21	$22.21	$18.52	8,335
2019-07-17	$22.13	$22.27	$22.13	$22.23	$18.54	8,352
2019-07-16	$22.15	$22.32	$22.15	$22.25	$18.56	5,149
2019-07-15	$22.21	$22.41	$22.20	$22.26	$18.56	24,773
2019-07-12	$22.23	$22.29	$22.12	$22.29	$18.59	10,445
2019-07-11	$22.23	$22.29	$22.14	$22.18	$18.49	18,649
2019-07-10	$22.22	$22.23	$22.22	$22.22	$18.53	3,822
2019-07-09	$22.25	$22.32	$22.07	$22.22	$18.53	34,252
2019-07-08	$22.14	$22.22	$22.09	$22.22	$18.53	5,376
2019-07-05	$22.51	$22.51	$22.09	$22.23	$18.54	4,799
2019-07-03	$22.14	$22.14	$22.14	$22.14	$18.46	76
2019-07-02	$22.09	$22.09	$22.06	$22.06	$18.40	150
2019-07-01	$22.02	$22.20	$22.00	$22.04	$18.38	4,662
2019-06-28	$22.14	$22.14	$22.14	$22.14	$18.37	76
2019-06-27	$22.21	$22.22	$22.20	$22.20	$18.42	730
2019-06-26	$22.17	$22.30	$22.17	$22.18	$18.40	3,232
2019-06-25	$22.17	$22.26	$22.09	$22.09	$18.33	8,326
2019-06-24	$22.15	$22.27	$22.15	$22.26	$18.47	5,466
2019-06-21	$22.24	$22.24	$22.17	$22.23	$18.45	2,175
2019-06-20	$22.20	$22.37	$22.20	$22.29	$18.49	10,420
2019-06-19	$22.16	$22.26	$22.05	$22.16	$18.38	3,071
2019-06-18	$22.02	$22.27	$21.99	$22.06	$18.30	32,265
2019-06-17	$21.95	$21.99	$21.95	$21.98	$18.24	590
2019-06-14	$21.99	$21.99	$21.99	$21.99	$18.25	51
2019-06-13	$22.00	$22.00	$22.00	$22.00	$18.25	581
2019-06-12	$22.06	$22.07	$21.98	$22.00	$18.26	1,025
2019-06-11	$22.05	$22.10	$22.05	$22.05	$18.29	662
2019-06-10	$22.04	$22.04	$22.01	$22.01	$18.26	295
2019-06-07	$21.96	$21.96	$21.92	$21.92	$18.19	1,150
2019-06-06	$21.87	$21.89	$21.87	$21.89	$18.16	1,879
2019-06-05	$21.88	$21.88	$21.75	$21.81	$18.10	10,551
2019-06-04	$21.62	$21.87	$21.62	$21.78	$18.07	11,718
2019-06-03	$21.47	$21.62	$21.44	$21.44	$17.79	6,106
2019-05-31	$21.53	$21.88	$21.53	$21.77	$17.97	1,653
2019-05-30	$22.03	$22.09	$21.90	$22.01	$18.16	3,495
2019-05-29	$22.00	$22.00	$21.87	$21.89	$18.07	434
2019-05-28	$22.13	$22.13	$22.05	$22.05	$18.19	1,288
2019-05-24	$22.12	$22.14	$22.08	$22.08	$18.22	649
2019-05-23	$22.10	$22.10	$22.08	$22.08	$18.22	492
2019-05-22	$22.26	$22.26	$22.19	$22.26	$18.37	1,344
2019-05-21	$22.30	$22.37	$22.27	$22.30	$18.40	2,285
2019-05-20	$22.29	$22.29	$22.24	$22.26	$18.37	1,288
2019-05-17	$22.15	$22.19	$22.15	$22.19	$18.31	236
2019-05-16	$22.26	$22.26	$22.21	$22.21	$18.33	246
2019-05-15	$22.15	$22.17	$22.04	$22.09	$18.23	60,304
2019-05-14	$22.26	$22.26	$22.16	$22.16	$18.29	1,155
2019-05-13	$22.18	$22.28	$22.14	$22.27	$18.38	1,935
2019-05-10	$22.34	$22.34	$22.18	$22.27	$18.38	4,545
2019-05-09	$22.37	$22.37	$22.24	$22.37	$18.46	1,891
2019-05-08	$22.34	$22.34	$22.31	$22.31	$18.41	704
2019-05-07	$22.43	$22.57	$22.42	$22.47	$18.54	2,355
2019-05-06	$22.45	$22.60	$22.45	$22.55	$18.61	1,807
2019-05-03	$22.50	$22.56	$22.44	$22.49	$18.56	4,097
2019-05-02	$22.41	$22.50	$22.40	$22.45	$18.53	4,594
2019-05-01	$22.85	$22.85	$22.49	$22.49	$18.56	245
2019-04-30	$22.59	$22.61	$22.59	$22.61	$18.56	1,106
2019-04-29	$22.67	$22.68	$22.62	$22.63	$18.58	4,040
2019-04-26	$22.64	$22.64	$22.58	$22.58	$18.54	296
2019-04-25	$22.56	$22.63	$22.56	$22.60	$18.55	2,221
2019-04-24	$22.62	$22.62	$22.62	$22.62	$18.57	708
2019-04-23	$22.61	$22.67	$22.60	$22.60	$18.55	1,128
2019-04-22	$22.47	$22.56	$22.41	$22.54	$18.51	7,318
2019-04-18	$22.65	$22.65	$22.63	$22.63	$18.58	1,075
2019-04-17	$22.80	$22.80	$22.59	$22.71	$18.65	4,080
2019-04-16	$22.71	$22.71	$22.64	$22.64	$18.59	251
2019-04-15	$22.62	$22.71	$22.61	$22.65	$18.59	1,562
2019-04-12	$22.60	$22.63	$22.56	$22.56	$18.52	420
2019-04-11	$22.29	$22.49	$22.29	$22.48	$18.45	3,174
2019-04-10	$22.41	$22.50	$22.41	$22.43	$18.41	7,185
2019-04-09	$22.46	$22.52	$22.39	$22.46	$18.44	1,222
2019-04-08	$22.77	$22.77	$22.41	$22.47	$18.45	4,346
2019-04-05	$22.41	$22.41	$22.38	$22.38	$18.37	1,805
2019-04-04	$22.38	$22.43	$22.36	$22.36	$18.36	3,106
2019-04-03	$22.67	$22.72	$22.34	$22.35	$18.35	3,868
2019-04-02	$22.37	$22.37	$22.37	$22.37	$18.37	25
2019-04-01	$22.64	$22.64	$22.28	$22.28	$18.29	417
2019-03-29	$22.22	$22.42	$22.22	$22.32	$18.23	1,441
2019-03-28	$22.28	$22.36	$22.28	$22.28	$18.20	894
2019-03-27	$22.30	$22.30	$22.25	$22.25	$18.17	257
2019-03-26	$22.20	$22.28	$22.20	$22.28	$18.20	120
2019-03-25	$22.18	$22.32	$22.17	$22.28	$18.20	4,169
2019-03-22	$22.39	$22.50	$22.31	$22.38	$18.28	10,306
2019-03-21	$22.43	$22.43	$22.43	$22.43	$18.32	4
2019-03-20	$22.53	$22.53	$22.41	$22.41	$18.31	15,743
2019-03-19	$22.50	$22.51	$22.34	$22.40	$18.30	19,298
2019-03-18	$22.45	$22.45	$22.36	$22.41	$18.30	4,683
2019-03-15	$22.59	$22.59	$22.38	$22.45	$18.34	7,114
2019-03-14	$22.37	$22.38	$22.37	$22.37	$18.27	597
2019-03-13	$22.59	$22.59	$22.34	$22.34	$18.25	2,648
2019-03-12	$22.30	$22.46	$22.23	$22.35	$18.26	6,349
2019-03-11	$22.54	$22.54	$22.18	$22.23	$18.16	823
2019-03-08	$22.40	$22.40	$22.23	$22.29	$18.21	6,209
2019-03-07	$22.37	$22.37	$22.37	$22.37	$18.27	0
2019-03-06	$22.44	$22.48	$22.41	$22.41	$18.31	3,513
2019-03-05	$22.48	$22.49	$22.43	$22.43	$18.32	826
2019-03-04	$22.79	$22.79	$22.49	$22.49	$18.37	2,472
2019-03-01	$22.72	$22.77	$22.37	$22.45	$18.34	2,433
2019-02-28	$22.74	$22.74	$22.49	$22.49	$18.29	17,826
2019-02-27	$22.40	$22.43	$22.39	$22.43	$18.24	510
2019-02-26	$22.50	$22.50	$22.44	$22.44	$18.24	351
2019-02-25	$22.48	$22.52	$22.44	$22.44	$18.25	1,702
2019-02-22	$22.40	$22.60	$22.39	$22.44	$18.24	38,819
2019-02-21	$22.39	$22.39	$22.15	$22.37	$18.18	3,892
2019-02-20	$22.34	$22.34	$22.34	$22.34	$18.16	19
2019-02-19	$22.29	$22.47	$22.29	$22.36	$18.18	5,913
2019-02-15	$22.38	$22.44	$22.31	$22.31	$18.14	2,178
2019-02-14	$22.37	$22.39	$22.24	$22.31	$18.14	1,210
2019-02-13	$22.39	$22.49	$22.24	$22.36	$18.18	3,342
2019-02-12	$22.25	$22.31	$22.21	$22.26	$18.10	9,286
2019-02-11	$22.18	$22.24	$22.18	$22.22	$18.07	4,812
2019-02-08	$22.11	$22.15	$22.06	$22.14	$18.00	2,445
2019-02-07	$22.27	$22.27	$22.20	$22.23	$18.07	4,807
2019-02-06	$22.20	$22.29	$22.20	$22.24	$18.08	3,191
2019-02-05	$22.22	$22.26	$22.20	$22.20	$18.05	1,493
2019-02-04	$22.19	$22.23	$22.16	$22.16	$18.01	619
2019-02-01	$22.07	$22.13	$22.07	$22.08	$17.95	1,980
2019-01-31	$22.22	$22.26	$22.17	$22.26	$18.00	3,672
2019-01-30	$22.00	$22.10	$21.95	$22.03	$17.82	3,757
2019-01-29	$22.15	$22.15	$22.03	$22.13	$17.89	2,756
2019-01-28	$22.07	$22.13	$22.07	$22.13	$17.89	755
2019-01-25	$21.98	$22.09	$21.98	$22.03	$17.82	1,077
2019-01-24	$22.06	$22.07	$22.06	$22.06	$17.84	1,272
2019-01-23	$21.95	$21.99	$21.89	$21.99	$17.78	803
2019-01-22	$22.21	$22.42	$22.12	$22.16	$17.92	14,132
2019-01-18	$22.12	$22.12	$22.07	$22.07	$17.85	156
2019-01-17	$21.83	$22.06	$21.83	$22.01	$17.80	2,186
2019-01-16	$21.96	$21.96	$21.93	$21.93	$17.74	485
2019-01-15	$21.90	$21.90	$21.90	$21.90	$17.71	86
2019-01-14	$22.18	$22.18	$21.75	$21.97	$17.77	3,351
2019-01-11	$22.00	$22.01	$22.00	$22.01	$17.80	2,575
2019-01-10	$22.03	$22.19	$21.98	$22.00	$17.79	1,963
2019-01-09	$22.03	$22.14	$22.01	$22.08	$17.85	5,386
2019-01-08	$21.89	$21.98	$21.88	$21.93	$17.73	2,744
2019-01-07	$21.59	$21.75	$21.47	$21.65	$17.51	1,995
2019-01-04	$21.17	$21.65	$21.11	$21.62	$17.49	33,491
2019-01-03	$21.28	$21.28	$21.13	$21.13	$17.09	8,393
2019-01-02	$21.14	$21.16	$20.94	$21.08	$17.05	11,708
2018-12-31	$21.17	$21.38	$21.17	$21.29	$17.22	6,101
2018-12-28	$21.26	$21.26	$21.26	$21.26	$17.19	427
2018-12-27	$20.89	$21.44	$20.89	$21.23	$17.17	18,640
2018-12-26	$20.89	$21.14	$20.78	$21.13	$17.09	18,411
2018-12-24	$20.94	$21.09	$20.92	$20.96	$16.95	1,943
2018-12-21	$20.88	$21.27	$20.88	$21.27	$17.20	406
2018-12-20	$21.25	$21.32	$21.14	$21.32	$17.15	2,548
2018-12-19	$21.39	$21.79	$21.39	$21.52	$17.30	481
2018-12-18	$21.79	$21.79	$21.50	$21.62	$17.39	16,900
2018-12-17	$22.01	$22.01	$21.89	$21.99	$17.68	2,617
2018-12-14	$21.86	$22.17	$21.86	$22.09	$17.76	3,468
2018-12-13	$22.34	$22.34	$22.08	$22.08	$17.75	305
2018-12-12	$21.92	$21.99	$21.92	$21.99	$17.68	410
2018-12-11	$21.98	$22.00	$21.93	$21.93	$17.63	764
2018-12-10	$21.81	$21.99	$21.66	$21.84	$17.56	8,658
2018-12-07	$22.11	$22.11	$21.96	$21.96	$17.66	2,452
2018-12-06	$22.16	$22.16	$21.83	$22.08	$17.76	9,174
2018-12-04	$22.15	$22.15	$22.09	$22.09	$17.77	4,039
2018-12-03	$22.05	$22.14	$21.69	$22.09	$17.77	4,055
2018-11-30	$22.27	$22.27	$22.26	$22.26	$17.80	1,363
2018-11-29	$22.28	$22.28	$22.28	$22.28	$17.82	612
2018-11-28	$22.29	$22.29	$22.29	$22.29	$17.83	3
2018-11-27	$22.18	$22.19	$22.18	$22.19	$17.75	3,447
2018-11-26	$22.06	$22.20	$22.05	$22.14	$17.71	5,449
2018-11-23	$21.77	$22.16	$21.77	$22.16	$17.72	666
2018-11-21	$22.20	$22.21	$22.05	$22.05	$17.63	3,534
2018-11-20	$22.27	$22.27	$22.27	$22.27	$17.81	3
2018-11-19	$22.33	$22.33	$22.33	$22.33	$17.86	18
2018-11-16	$22.50	$22.50	$22.50	$22.50	$17.99	26
2018-11-15	$22.50	$22.50	$22.43	$22.43	$17.93	2,237
2018-11-14	$22.81	$22.81	$22.52	$22.52	$18.01	2,022
2018-11-13	$22.59	$22.59	$22.59	$22.59	$18.07	1,201
2018-11-12	$22.70	$22.70	$22.70	$22.70	$18.15	1,152
2018-11-09	$22.90	$22.92	$22.77	$22.82	$18.25	13,919
2018-11-08	$22.94	$22.94	$22.90	$22.91	$18.32	2,547
2018-11-07	$22.92	$22.92	$22.73	$22.80	$18.23	1,821
2018-11-06	$22.65	$22.74	$22.65	$22.74	$18.19	2,945
2018-11-05	$22.65	$22.65	$22.63	$22.63	$18.10	1,644
2018-11-02	$22.65	$22.65	$22.59	$22.59	$18.07	206
2018-11-01	$22.59	$22.62	$22.56	$22.56	$18.04	1,936
2018-10-31	$22.94	$22.94	$22.55	$22.66	$18.04	5,962
2018-10-30	$22.45	$22.50	$22.45	$22.46	$17.88	3,008
2018-10-29	$22.89	$22.89	$22.84	$22.85	$18.19	946
2018-10-26	$23.14	$23.14	$22.83	$22.97	$18.28	18,163
2018-10-25	$22.93	$22.93	$22.93	$22.93	$18.25	366
2018-10-24	$23.14	$23.14	$22.94	$23.03	$18.33	6,420
2018-10-23	$23.28	$23.28	$22.90	$22.90	$18.23	4,420
2018-10-22	$23.21	$23.21	$22.90	$23.15	$18.43	3,798
2018-10-19	$22.41	$23.13	$22.41	$23.13	$18.41	4,561
2018-10-18	$22.89	$23.12	$22.89	$23.12	$18.40	2,325
2018-10-17	$23.03	$23.12	$23.03	$23.12	$18.40	703
2018-10-16	$23.17	$23.17	$22.95	$22.99	$18.30	5,012
2018-10-15	$23.22	$23.22	$23.11	$23.21	$18.47	8,028
2018-10-12	$23.04	$23.05	$23.01	$23.05	$18.35	1,862
2018-10-11	$23.17	$23.20	$22.97	$22.97	$18.28	3,136
2018-10-10	$23.31	$23.31	$23.21	$23.24	$18.50	1,350
2018-10-09	$23.22	$23.22	$23.21	$23.22	$18.48	1,111
2018-10-08	$23.39	$23.39	$23.21	$23.27	$18.52	933
2018-10-05	$23.29	$23.29	$23.28	$23.28	$18.53	546
2018-10-04	$23.26	$23.32	$23.26	$23.27	$18.52	2,994
2018-10-03	$23.27	$23.27	$23.25	$23.26	$18.52	4,235
2018-10-02	$23.29	$23.38	$23.26	$23.26	$18.51	3,167
2018-10-01	$23.35	$23.42	$23.35	$23.41	$18.55	843
2018-09-28	$23.35	$23.38	$23.35	$23.38	$18.52	651
2018-09-27	$23.50	$23.51	$23.35	$23.51	$18.63	3,029
2018-09-26	$23.48	$23.58	$23.40	$23.50	$18.62	7,864
2018-09-25	$23.23	$23.23	$23.23	$23.23	$18.40	162
2018-09-24	$23.27	$23.31	$23.22	$23.31	$18.47	2,343
2018-09-21	$23.25	$23.35	$23.25	$23.31	$18.47	8,304
2018-09-20	$23.26	$23.26	$23.20	$23.20	$18.38	915
2018-09-19	$23.20	$23.42	$23.10	$23.25	$18.42	6,500
2018-09-18	$23.20	$23.20	$23.17	$23.17	$18.36	173
2018-09-17	$23.17	$23.17	$23.17	$23.17	$18.36	303
2018-09-14	$23.14	$23.14	$23.14	$23.14	$18.33	429
2018-09-13	$23.25	$23.34	$23.25	$23.34	$18.49	2,919
2018-09-12	$23.17	$23.44	$23.17	$23.44	$18.57	5,300
2018-09-11	$23.07	$23.07	$23.07	$23.07	$18.28	183
2018-09-10	$23.07	$23.07	$23.07	$23.07	$18.28	0
2018-09-07	$23.09	$23.09	$23.03	$23.07	$18.28	11,251
2018-09-06	$23.12	$23.12	$23.10	$23.12	$18.32	907
2018-09-05	$23.09	$23.14	$23.04	$23.09	$18.29	3,216
2018-09-04	$23.09	$23.11	$23.09	$23.11	$18.31	1,500
2018-08-31	$23.07	$23.07	$23.07	$23.07	$18.19	1
2018-08-30	$23.07	$23.07	$23.07	$23.07	$18.19	1,500
2018-08-29	$23.05	$23.10	$23.02	$23.10	$18.22	7,776
2018-08-28	$23.03	$23.03	$23.03	$23.03	$18.16	136
2018-08-27	$23.02	$23.02	$23.02	$23.02	$18.15	1,332
2018-08-24	$22.97	$23.10	$22.96	$23.06	$18.18	6,526
2018-08-23	$23.17	$23.17	$23.17	$23.17	$18.27	86
2018-08-22	$22.88	$22.97	$22.88	$22.97	$18.11	1,744
2018-08-21	$23.18	$23.18	$22.88	$22.92	$18.07	3,050
2018-08-20	$22.91	$22.95	$22.84	$22.91	$18.07	2,158
2018-08-17	$23.18	$23.18	$22.92	$22.92	$18.07	666
2018-08-16	$22.85	$22.85	$22.85	$22.85	$18.02	2,001
2018-08-15	$22.97	$22.97	$22.97	$22.97	$18.11	0
2018-08-14	$22.97	$22.97	$22.97	$22.97	$18.11	650
2018-08-13	$23.13	$23.13	$22.85	$22.95	$18.10	4,619
2018-08-10	$23.02	$23.02	$22.98	$22.98	$18.12	1,231
2018-08-09	$23.06	$23.06	$23.06	$23.06	$18.19	1,474
2018-08-08	$23.05	$23.05	$23.05	$23.05	$18.17	527
2018-08-07	$23.04	$23.09	$22.97	$22.99	$18.13	5,386
2018-08-06	$23.27	$23.27	$23.27	$23.27	$18.35	107
2018-08-03	$22.82	$22.82	$22.82	$22.82	$18.00	4
2018-08-02	$23.15	$23.15	$23.01	$23.07	$18.19	4,108
2018-08-01	$23.03	$23.03	$23.03	$23.03	$18.16	927
2018-07-31	$23.17	$23.17	$23.11	$23.11	$18.15	580
2018-07-30	$23.12	$23.12	$23.12	$23.12	$18.15	501
2018-07-27	$23.12	$23.12	$23.12	$23.12	$18.15	8
2018-07-26	$23.07	$23.12	$23.07	$23.12	$18.15	1,203
2018-07-25	$22.98	$22.98	$22.98	$22.98	$18.04	142
2018-07-24	$23.06	$23.11	$23.06	$23.11	$18.14	1,829
2018-07-23	$22.85	$22.93	$22.85	$22.93	$18.00	721
2018-07-20	$22.93	$22.93	$22.93	$22.93	$18.00	61
2018-07-19	$22.93	$22.93	$22.93	$22.93	$18.00	0
2018-07-18	$22.93	$22.93	$22.93	$22.93	$18.00	400
2018-07-17	$22.86	$22.86	$22.86	$22.86	$17.95	1
2018-07-16	$22.86	$22.86	$22.86	$22.86	$17.95	300
2018-07-13	$23.12	$23.12	$22.86	$22.86	$17.95	562
2018-07-12	$22.85	$22.85	$22.85	$22.85	$17.94	285
2018-07-11	$22.80	$22.80	$22.80	$22.80	$17.90	814
2018-07-10	$22.80	$22.80	$22.75	$22.76	$17.87	2,614
2018-07-09	$22.96	$22.96	$22.96	$22.96	$18.02	67
2018-07-06	$22.69	$22.69	$22.69	$22.69	$17.81	127
2018-07-05	$22.62	$22.62	$22.62	$22.62	$17.76	12
2018-07-03	$22.62	$22.62	$22.62	$22.62	$17.76	19
2018-07-02	$22.73	$22.73	$22.73	$22.73	$17.76	200
2018-06-29	$22.73	$22.73	$22.73	$22.73	$17.76	200
2018-06-28	$22.82	$22.82	$22.82	$22.82	$17.83	101
2018-06-27	$22.85	$22.85	$22.85	$22.85	$17.85	236
2018-06-26	$22.83	$23.00	$22.83	$23.00	$17.97	842
2018-06-25	$23.00	$23.00	$22.83	$22.83	$17.84	4,000
2018-06-22	$22.96	$22.96	$22.96	$22.96	$17.94	29
2018-06-21	$22.96	$22.96	$22.96	$22.96	$17.94	0
2018-06-20	$23.01	$23.01	$22.96	$22.96	$17.94	878
2018-06-19	$23.09	$23.12	$23.09	$23.12	$18.07	1,387
2018-06-18	$23.17	$23.17	$23.13	$23.13	$18.07	689
2018-06-15	$23.17	$23.17	$23.17	$23.17	$18.10	0
2018-06-14	$23.17	$23.17	$23.17	$23.17	$18.10	30
2018-06-13	$23.17	$23.17	$23.17	$23.17	$18.10	300
2018-06-12	$23.11	$23.19	$23.08	$23.08	$18.03	10,146
2018-06-11	$22.90	$23.10	$22.85	$23.10	$18.05	1,692
2018-06-08	$23.08	$23.08	$23.08	$23.08	$18.03	813
2018-06-07	$22.93	$22.93	$22.92	$22.93	$17.92	598
2018-06-06	$22.83	$22.83	$22.83	$22.83	$17.84	2,299
2018-06-05	$22.79	$22.85	$22.79	$22.83	$17.84	20,946
2018-06-04	$23.13	$23.13	$22.79	$22.79	$17.81	2,843
2018-06-01	$22.56	$22.56	$22.51	$22.53	$17.61	1,204
2018-05-31	$23.02	$23.02	$23.02	$23.02	$17.81	0
2018-05-30	$23.02	$23.02	$23.02	$23.02	$17.81	154
2018-05-29	$23.02	$23.02	$23.02	$23.02	$17.81	1
2018-05-25	$23.02	$23.02	$23.02	$23.02	$17.81	500
2018-05-24	$23.13	$23.13	$23.13	$23.13	$17.89	0
2018-05-23	$23.13	$23.13	$23.13	$23.13	$17.89	0
2018-05-22	$23.13	$23.13	$23.13	$23.13	$17.89	0
2018-05-21	$23.13	$23.13	$23.13	$23.13	$17.89	100
2018-05-18	$23.04	$23.13	$23.04	$23.13	$17.89	3,657
2018-05-17	$23.40	$23.40	$23.40	$23.40	$18.10	0
2018-05-16	$23.40	$23.40	$23.40	$23.40	$18.10	61
2018-05-15	$22.83	$22.83	$22.83	$22.83	$17.66	3
2018-05-14	$22.83	$22.83	$22.83	$22.83	$17.66	2
2018-05-11	$22.86	$22.94	$22.83	$22.83	$17.66	3,000
2018-05-10	$22.85	$22.85	$22.85	$22.85	$17.68	2
2018-05-09	$22.85	$22.85	$22.85	$22.85	$17.68	132
2018-05-08	$22.58	$22.58	$22.58	$22.58	$17.47	12
2018-05-07	$22.81	$22.81	$22.81	$22.81	$17.64	1
2018-05-04	$22.81	$22.81	$22.81	$22.81	$17.64	248
2018-05-03	$22.78	$22.78	$22.78	$22.78	$17.62	1
2018-05-02	$22.71	$22.78	$22.71	$22.78	$17.62	444
2018-05-01	$22.91	$22.91	$22.91	$22.91	$17.72	0
2018-04-30	$22.86	$22.91	$22.85	$22.91	$17.57	1,137
2018-04-27	$22.96	$22.96	$22.96	$22.96	$17.60	0
2018-04-26	$22.96	$22.96	$22.96	$22.96	$17.60	0
2018-04-25	$22.96	$22.96	$22.96	$22.96	$17.60	0
2018-04-24	$23.01	$23.01	$22.96	$22.96	$17.60	2,921
2018-04-23	$23.01	$23.01	$23.01	$23.01	$17.65	2
2018-04-20	$23.02	$23.02	$23.01	$23.01	$17.65	277
2018-04-19	$23.04	$23.04	$23.04	$23.04	$17.66	10
2018-04-18	$23.07	$23.08	$23.04	$23.04	$17.66	3,621
2018-04-17	$23.00	$23.00	$23.00	$23.00	$17.64	101
2018-04-16	$23.02	$23.02	$23.02	$23.02	$17.65	171
2018-04-13	$22.93	$22.93	$22.93	$22.93	$17.58	247
2018-04-12	$22.52	$22.52	$22.52	$22.52	$17.27	100
2018-04-11	$22.83	$22.83	$22.83	$22.83	$17.51	1
2018-04-10	$22.82	$22.83	$22.82	$22.83	$17.51	362
2018-04-09	$22.64	$22.67	$22.64	$22.67	$17.38	1,640
2018-04-06	$22.72	$22.72	$22.72	$22.72	$17.42	0
2018-04-05	$22.72	$22.72	$22.72	$22.72	$17.42	200
2018-04-04	$22.59	$22.67	$22.59	$22.67	$17.38	1,205
2018-04-03	$22.63	$22.64	$22.42	$22.42	$17.19	11,653
2018-04-02	$22.63	$22.63	$22.63	$22.63	$17.35	1
2018-03-29	$22.83	$22.83	$22.83	$22.83	$17.35	0
2018-03-28	$22.83	$22.83	$22.83	$22.83	$17.35	1
2018-03-27	$22.63	$22.85	$22.63	$22.83	$17.35	836
2018-03-26	$22.83	$22.83	$22.83	$22.83	$17.35	0
2018-03-23	$22.83	$22.83	$22.83	$22.83	$17.35	0
2018-03-22	$22.83	$22.84	$22.82	$22.83	$17.35	9,205
2018-03-21	$22.91	$22.94	$22.91	$22.94	$17.43	1,144
2018-03-20	$23.15	$23.15	$23.15	$23.15	$17.59	0
2018-03-19	$23.15	$23.15	$23.15	$23.15	$17.59	100
2018-03-16	$22.83	$22.83	$22.83	$22.83	$17.35	1
2018-03-15	$23.01	$23.01	$22.83	$22.83	$17.35	2,106
2018-03-14	$22.82	$22.88	$22.82	$22.88	$17.39	2,248
2018-03-13	$22.92	$22.97	$22.92	$22.97	$17.45	2,560
2018-03-12	$22.93	$22.93	$22.93	$22.93	$17.42	1
2018-03-09	$22.93	$22.93	$22.93	$22.93	$17.42	428
2018-03-08	$22.90	$22.93	$22.90	$22.93	$17.42	755
2018-03-07	$22.96	$22.96	$22.96	$22.96	$17.45	201
2018-03-06	$23.12	$23.12	$23.12	$23.12	$17.57	47
2018-03-05	$22.76	$22.76	$22.76	$22.76	$17.30	93
2018-03-02	$22.76	$22.76	$22.76	$22.76	$17.30	808
2018-03-01	$23.64	$23.64	$22.73	$22.79	$17.32	1,831
2018-02-28	$22.95	$23.03	$22.95	$23.03	$17.42	3,471
2018-02-27	$22.98	$22.98	$22.96	$22.96	$17.37	4,194
2018-02-26	$22.78	$22.78	$22.78	$22.78	$17.23	204
2018-02-23	$22.80	$22.85	$22.80	$22.85	$17.29	2,386
2018-02-22	$22.81	$22.81	$22.81	$22.81	$17.26	1
2018-02-21	$22.81	$22.81	$22.81	$22.81	$17.26	0
2018-02-20	$22.81	$22.81	$22.75	$22.81	$17.26	1,027
2018-02-16	$22.74	$22.74	$22.74	$22.74	$17.20	0
2018-02-15	$22.72	$22.75	$22.72	$22.74	$17.20	700
2018-02-14	$22.73	$22.73	$22.73	$22.73	$17.20	400
2018-02-13	$22.84	$22.84	$22.69	$22.81	$17.26	2,205
2018-02-12	$22.97	$22.97	$22.97	$22.97	$17.38	705
2018-02-09	$22.93	$22.96	$22.88	$22.89	$17.32	19,779
2018-02-08	$23.03	$23.03	$23.02	$23.02	$17.42	306
2018-02-07	$23.18	$23.18	$23.18	$23.18	$17.54	2,100
2018-02-06	$23.11	$23.19	$22.98	$23.18	$17.53	8,475
2018-02-05	$23.21	$23.21	$23.07	$23.09	$17.47	7,901
2018-02-02	$23.35	$23.35	$23.35	$23.35	$17.67	101
2018-02-01	$23.22	$23.40	$23.22	$23.40	$17.70	1,823
2018-01-31	$23.39	$23.39	$23.39	$23.39	$17.63	200
2018-01-30	$23.46	$23.60	$23.46	$23.51	$17.72	3,358
2018-01-29	$23.52	$23.52	$23.52	$23.52	$17.72	215
2018-01-26	$23.41	$23.52	$23.41	$23.48	$17.70	4,760
2018-01-25	$23.50	$23.50	$23.50	$23.50	$17.71	0
2018-01-24	$23.35	$23.51	$23.35	$23.50	$17.71	3,067
2018-01-23	$23.34	$23.35	$23.34	$23.34	$17.59	340
2018-01-22	$23.35	$23.35	$23.35	$23.35	$17.59	300
2018-01-19	$23.32	$23.32	$23.32	$23.32	$17.57	273
2018-01-18	$23.00	$23.33	$23.00	$23.32	$17.57	1,005
2018-01-17	$23.30	$23.33	$23.30	$23.33	$17.58	622
2018-01-16	$23.31	$23.35	$23.31	$23.34	$17.59	1,924
2018-01-12	$23.30	$23.30	$23.30	$23.30	$17.56	200
2018-01-11	$23.26	$23.26	$23.26	$23.26	$17.53	100
2018-01-10	$23.40	$23.40	$23.30	$23.40	$17.63	1,666
2018-01-09	$23.37	$23.37	$23.37	$23.37	$17.61	204
2018-01-08	$23.27	$23.38	$23.27	$23.38	$17.62	313
2018-01-05	$23.27	$23.27	$23.22	$23.22	$17.50	1,055
2018-01-04	$23.24	$23.25	$23.24	$23.25	$17.52	3,400
2018-01-03	$23.18	$23.18	$23.18	$23.18	$17.47	530
2018-01-02	$23.11	$23.12	$23.07	$23.07	$17.38	3,502
2017-12-29	$23.20	$23.20	$23.20	$23.20	$17.48	60
2017-12-28	$22.92	$23.03	$22.92	$23.02	$17.35	2,604
2017-12-27	$23.04	$23.04	$23.04	$23.04	$17.36	0
2017-12-26	$23.04	$23.04	$23.04	$23.04	$17.36	0
2017-12-22	$23.04	$23.04	$23.04	$23.04	$17.36	0
2017-12-21	$23.21	$23.21	$23.21	$23.21	$17.36	0
2017-12-20	$23.21	$23.21	$23.21	$23.21	$17.36	100
2017-12-19	$23.15	$23.25	$23.12	$23.14	$17.31	7,329
2017-12-18	$23.19	$23.19	$23.18	$23.19	$17.35	6,438
2017-12-15	$23.17	$23.17	$23.17	$23.17	$17.33	163
2017-12-14	$23.17	$23.17	$23.17	$23.17	$17.33	244
2017-12-13	$23.22	$23.22	$23.22	$23.22	$17.37	3
2017-12-12	$23.22	$23.22	$23.22	$23.22	$17.37	60
2017-12-11	$23.22	$23.22	$23.22	$23.22	$17.37	300
2017-12-08	$23.25	$23.25	$23.25	$23.25	$17.39	104
2017-12-07	$23.25	$23.25	$23.25	$23.25	$17.39	100
2017-12-06	$23.15	$23.18	$23.15	$23.18	$17.34	1,841
2017-12-05	$23.26	$23.26	$23.26	$23.26	$17.40	1,339
2017-12-04	$23.20	$23.20	$23.20	$23.20	$17.35	280
2017-12-01	$23.16	$23.17	$23.03	$23.03	$17.23	11,701
2017-11-30	$23.20	$23.20	$23.20	$23.20	$17.28	491
2017-11-29	$23.57	$23.57	$23.20	$23.20	$17.28	240
2017-11-28	$23.16	$23.16	$23.16	$23.16	$17.25	0
2017-11-27	$23.17	$23.17	$23.16	$23.16	$17.25	2,116
2017-11-24	$23.20	$23.20	$23.20	$23.20	$17.28	0
2017-11-22	$23.20	$23.20	$23.20	$23.20	$17.28	0
2017-11-21	$23.20	$23.20	$23.20	$23.20	$17.28	500
2017-11-20	$23.18	$23.20	$23.07	$23.08	$17.19	2,816
2017-11-17	$23.10	$23.10	$23.08	$23.08	$17.19	801
2017-11-16	$22.87	$23.04	$22.83	$23.02	$17.15	8,029
2017-11-15	$22.87	$22.87	$22.82	$22.82	$17.00	2,400
2017-11-14	$22.99	$22.99	$22.99	$22.99	$17.13	16
2017-11-13	$22.99	$22.99	$22.99	$22.99	$17.13	100
2017-11-10	$22.97	$22.99	$22.97	$22.99	$17.13	2,421
2017-11-09	$23.04	$23.04	$22.96	$22.96	$17.10	2,986
2017-11-08	$23.13	$23.13	$23.13	$23.13	$17.23	210
2017-11-07	$23.14	$23.14	$23.14	$23.14	$17.24	6
2017-11-06	$23.15	$23.15	$23.15	$23.15	$17.24	1,500
2017-11-03	$23.24	$23.24	$23.24	$23.24	$17.31	37
2017-11-02	$23.26	$23.26	$23.20	$23.20	$17.28	385
2017-11-01	$23.26	$23.26	$23.25	$23.25	$17.32	4,900
2017-10-31	$23.36	$23.36	$23.36	$23.36	$17.33	348
2017-10-30	$23.43	$23.43	$23.29	$23.29	$17.27	5,209
2017-10-27	$23.43	$23.43	$23.43	$23.43	$17.38	0
2017-10-26	$23.43	$23.43	$23.43	$23.43	$17.38	900
2017-10-25	$23.15	$23.38	$23.15	$23.34	$17.31	4,301
2017-10-24	$23.35	$23.35	$23.35	$23.35	$17.32	0
2017-10-23	$23.35	$23.35	$23.35	$23.35	$17.32	0
2017-10-20	$23.34	$23.37	$23.34	$23.35	$17.32	2,102
2017-10-19	$23.32	$23.32	$23.32	$23.32	$17.30	22
2017-10-18	$23.31	$23.32	$23.31	$23.32	$17.30	2,301
2017-10-17	$23.30	$23.32	$23.30	$23.30	$17.28	401
2017-10-16	$23.25	$23.25	$23.25	$23.25	$17.24	1,501
2017-10-13	$23.26	$23.26	$23.26	$23.26	$17.25	28
2017-10-12	$23.26	$23.26	$23.26	$23.26	$17.25	606
2017-10-11	$23.32	$23.32	$23.32	$23.32	$17.30	49
2017-10-10	$23.33	$23.33	$23.32	$23.32	$17.30	354
2017-10-09	$23.28	$23.28	$23.28	$23.28	$17.27	52
2017-10-06	$23.28	$23.28	$23.28	$23.28	$17.27	100
2017-10-05	$23.27	$23.30	$23.27	$23.28	$17.27	3,400
2017-10-04	$23.26	$23.26	$23.26	$23.26	$17.25	1,617
2017-10-03	$23.30	$23.30	$23.30	$23.30	$17.28	2
2017-10-02	$23.30	$23.30	$23.30	$23.30	$17.28	6,849
2017-09-29	$23.27	$23.27	$23.27	$23.27	$17.19	100
2017-09-28	$23.27	$23.27	$23.27	$23.27	$17.19	0
2017-09-27	$23.27	$23.27	$23.27	$23.27	$17.19	0
2017-09-26	$23.27	$23.27	$23.27	$23.27	$17.19	0
2017-09-25	$23.27	$23.27	$23.27	$23.27	$17.19	100
2017-09-22	$23.27	$23.27	$23.27	$23.27	$17.19	0
2017-09-21	$23.29	$23.29	$23.27	$23.27	$17.19	200
2017-09-20	$23.20	$23.20	$23.20	$23.20	$17.13	996
2017-09-19	$23.11	$23.11	$23.11	$23.11	$17.07	0
2017-09-18	$23.11	$23.11	$23.11	$23.11	$17.07	1
2017-09-15	$23.15	$23.15	$23.10	$23.11	$17.07	949
2017-09-14	$23.00	$23.00	$23.00	$23.00	$16.99	1
2017-09-13	$23.00	$23.05	$23.00	$23.00	$16.99	500
2017-09-12	$23.01	$23.01	$23.01	$23.01	$16.99	347
2017-09-11	$22.97	$22.97	$22.97	$22.97	$16.96	522
2017-09-08	$22.89	$22.93	$22.89	$22.93	$16.94	205
2017-09-07	$22.93	$22.93	$22.93	$22.93	$16.94	1,532
2017-09-06	$22.94	$22.94	$22.94	$22.94	$16.94	528
2017-09-05	$23.03	$23.06	$23.03	$23.04	$17.02	3,690
2017-09-01	$22.96	$22.96	$22.96	$22.96	$16.96	2,403
2017-08-31	$23.04	$23.04	$23.04	$23.04	$16.94	643
2017-08-30	$23.00	$23.00	$23.00	$23.00	$16.91	1,000
2017-08-29	$22.95	$22.95	$22.95	$22.95	$16.88	220
2017-08-28	$23.00	$23.00	$23.00	$23.00	$16.91	100
2017-08-25	$23.00	$23.00	$23.00	$23.00	$16.91	1,100
2017-08-24	$23.00	$23.00	$23.00	$23.00	$16.91	0
2017-08-23	$22.90	$23.00	$22.90	$23.00	$16.91	1,762
2017-08-22	$22.99	$22.99	$22.99	$22.99	$16.91	100
2017-08-21	$22.99	$22.99	$22.99	$22.99	$16.91	200
2017-08-18	$23.03	$23.03	$23.03	$23.03	$16.93	100
2017-08-17	$23.07	$23.07	$22.94	$22.94	$16.87	5,701
2017-08-16	$22.97	$22.97	$22.97	$22.97	$16.89	2
2017-08-15	$22.97	$22.97	$22.97	$22.97	$16.89	0
2017-08-14	$22.96	$22.97	$22.95	$22.97	$16.89	2,364
2017-08-11	$22.96	$22.96	$22.96	$22.96	$16.88	0
2017-08-10	$22.97	$22.97	$22.96	$22.96	$16.88	4,937
2017-08-09	$23.15	$23.15	$23.15	$23.15	$17.02	4,803
2017-08-08	$23.25	$23.29	$23.21	$23.21	$17.06	2,168
2017-08-07	$23.32	$23.32	$23.32	$23.32	$17.15	213
2017-08-04	$23.72	$23.72	$23.24	$23.24	$17.09	900
2017-08-03	$23.34	$23.34	$23.34	$23.34	$17.16	200
2017-08-02	$23.25	$23.39	$23.15	$23.29	$17.12	15,238
2017-08-01	$23.35	$23.35	$23.29	$23.29	$17.13	1,471
2017-07-31	$23.39	$23.41	$23.38	$23.39	$17.13	1,876
2017-07-28	$23.38	$23.38	$23.38	$23.38	$17.12	100
2017-07-27	$23.38	$23.38	$23.38	$23.38	$17.12	900
2017-07-26	$23.36	$23.36	$23.35	$23.35	$17.10	707
2017-07-25	$23.35	$23.35	$23.34	$23.35	$17.10	2,101
2017-07-24	$22.89	$23.34	$22.89	$23.34	$17.09	2,300
2017-07-21	$23.35	$23.38	$23.35	$23.38	$17.12	500
2017-07-20	$23.32	$23.35	$23.32	$23.35	$17.10	647
2017-07-19	$23.28	$23.33	$23.28	$23.33	$17.08	1,427
2017-07-18	$23.24	$23.24	$23.24	$23.24	$17.02	24,359
2017-07-17	$23.30	$23.30	$23.27	$23.27	$17.04	376
2017-07-14	$23.20	$23.20	$23.20	$23.20	$16.99	0
2017-07-13	$23.20	$23.20	$23.20	$23.20	$16.99	2,200
2017-07-12	$23.20	$23.21	$23.16	$23.20	$16.99	2,903
2017-07-11	$23.18	$23.20	$23.18	$23.20	$16.99	2,240
2017-07-10	$23.26	$23.26	$23.21	$23.21	$17.00	438
2017-07-07	$23.25	$23.25	$23.25	$23.25	$17.03	100
2017-07-06	$23.25	$23.25	$23.25	$23.25	$17.03	0
2017-07-05	$23.25	$23.25	$23.25	$23.25	$17.03	1
2017-07-03	$23.24	$23.25	$23.24	$23.25	$17.03	1,729
2017-06-30	$23.25	$23.30	$23.25	$23.30	$16.99	837
2017-06-29	$23.66	$23.66	$23.27	$23.27	$16.97	2,600
2017-06-28	$23.18	$23.18	$23.18	$23.18	$16.90	537
2017-06-27	$23.07	$23.07	$23.07	$23.07	$16.82	100
2017-06-26	$23.07	$23.07	$23.07	$23.07	$16.82	100
2017-06-23	$23.07	$23.07	$23.07	$23.07	$16.82	100
2017-06-22	$23.07	$23.07	$23.07	$23.07	$16.82	200
2017-06-21	$23.29	$23.29	$23.17	$23.17	$16.90	3,206
2017-06-20	$23.31	$23.31	$23.31	$23.31	$17.00	105
2017-06-19	$23.30	$23.30	$23.30	$23.30	$16.99	1
2017-06-16	$23.30	$23.30	$23.30	$23.30	$16.99	5,404
2017-06-15	$23.33	$23.33	$23.30	$23.32	$17.00	1,981
2017-06-14	$23.40	$23.40	$23.40	$23.40	$17.06	3
2017-06-13	$23.40	$23.40	$23.40	$23.40	$17.06	300
2017-06-12	$23.37	$23.37	$23.37	$23.37	$17.04	522
2017-06-09	$23.27	$23.27	$23.27	$23.27	$16.97	1
2017-06-08	$23.35	$23.35	$23.35	$23.35	$17.03	683
2017-06-07	$23.30	$23.30	$23.30	$23.30	$16.99	903
2017-06-06	$23.30	$23.40	$23.30	$23.35	$17.03	1,795
2017-06-05	$23.39	$23.39	$23.34	$23.37	$17.04	1,852
2017-06-02	$23.43	$23.43	$23.43	$23.43	$17.09	36
2017-06-01	$23.45	$23.45	$23.43	$23.43	$17.09	940
2017-05-31	$23.40	$23.40	$23.40	$23.40	$16.98	0
2017-05-30	$23.40	$23.40	$23.40	$23.40	$16.98	34
2017-05-26	$23.51	$23.51	$23.51	$23.51	$17.06	103
2017-05-25	$23.50	$23.50	$23.50	$23.50	$17.05	337
2017-05-24	$23.48	$23.48	$23.48	$23.48	$17.03	425
2017-05-23	$23.75	$23.75	$23.75	$23.75	$17.23	0
2017-05-22	$23.75	$23.75	$23.75	$23.75	$17.23	197
2017-05-19	$23.29	$23.33	$23.29	$23.31	$16.91	8,600
2017-05-18	$23.23	$23.23	$23.23	$23.23	$16.86	2,400
2017-05-17	$23.39	$23.39	$23.39	$23.39	$16.97	1,600
2017-05-16	$23.36	$23.36	$23.36	$23.36	$16.95	1
2017-05-15	$23.43	$23.43	$23.36	$23.36	$16.95	833
2017-05-12	$23.42	$23.42	$23.42	$23.42	$16.99	61
2017-05-11	$23.48	$23.49	$23.39	$23.42	$16.99	5,802
2017-05-10	$23.35	$23.35	$23.32	$23.32	$16.92	454
2017-05-09	$23.30	$23.32	$23.30	$23.32	$16.92	1,948
2017-05-08	$23.69	$23.69	$23.37	$23.37	$16.96	1,765
2017-05-05	$23.39	$23.39	$23.37	$23.37	$16.96	403
2017-05-04	$23.28	$23.28	$23.26	$23.26	$16.88	943
2017-05-03	$23.39	$23.40	$23.39	$23.39	$16.97	1,504
2017-05-02	$23.48	$23.48	$23.48	$23.48	$17.04	80
2017-05-01	$23.42	$23.48	$23.38	$23.48	$17.04	4,955
2017-04-28	$23.54	$23.54	$23.54	$23.54	$17.00	0
2017-04-27	$23.54	$23.54	$23.54	$23.54	$17.00	0
2017-04-26	$23.49	$23.54	$23.49	$23.54	$17.00	1,605
2017-04-25	$23.44	$23.45	$23.33	$23.35	$16.87	1,858
2017-04-24	$23.30	$23.44	$23.29	$23.44	$16.92	7,933
2017-04-21	$23.30	$23.30	$23.30	$23.30	$16.82	243
2017-04-20	$23.25	$23.25	$23.25	$23.25	$16.79	200
2017-04-19	$23.21	$23.21	$23.09	$23.09	$16.68	919
2017-04-18	$23.17	$23.27	$23.15	$23.27	$16.81	11,856
2017-04-17	$23.19	$23.27	$23.19	$23.27	$16.81	4,614
2017-04-13	$23.13	$23.13	$23.13	$23.13	$16.70	142
2017-04-12	$23.30	$23.30	$23.30	$23.30	$16.83	0
2017-04-11	$23.27	$23.30	$23.27	$23.30	$16.83	873
2017-04-10	$23.40	$23.40	$23.32	$23.34	$16.85	2,341
2017-04-07	$23.33	$23.33	$23.33	$23.33	$16.85	0
2017-04-06	$23.27	$23.33	$23.27	$23.33	$16.85	1,429
2017-04-05	$23.30	$23.35	$23.30	$23.35	$16.86	5,496
2017-04-04	$23.23	$23.30	$23.23	$23.24	$16.78	2,819
2017-04-03	$23.42	$23.48	$23.38	$23.45	$16.94	7,794
2017-03-31	$23.55	$23.55	$23.54	$23.54	$16.92	2,433
2017-03-30	$23.41	$23.46	$23.33	$23.35	$16.79	1,500
2017-03-29	$23.34	$23.39	$23.34	$23.39	$16.81	1,797
2017-03-28	$23.21	$23.21	$23.21	$23.21	$16.68	228
2017-03-27	$23.20	$23.20	$23.20	$23.20	$16.68	214
2017-03-24	$23.25	$23.25	$23.19	$23.19	$16.67	845
2017-03-23	$23.21	$23.21	$23.21	$23.21	$16.69	1,290
2017-03-22	$23.22	$23.24	$23.14	$23.17	$16.66	22,164
2017-03-21	$23.30	$23.34	$23.20	$23.34	$16.78	16,899
2017-03-20	$23.39	$23.39	$23.36	$23.36	$16.79	2,573
2017-03-17	$23.41	$23.41	$23.41	$23.41	$16.83	2,396
2017-03-16	$23.34	$23.41	$23.31	$23.37	$16.80	17,689
2017-03-15	$23.31	$23.33	$23.31	$23.33	$16.77	9,009
2017-03-14	$23.22	$23.34	$23.22	$23.33	$16.77	3,469
2017-03-13	$23.37	$23.37	$23.37	$23.37	$16.80	672
2017-03-10	$23.39	$23.39	$23.36	$23.36	$16.79	8,900
2017-03-09	$23.38	$23.49	$23.38	$23.49	$16.89	8,863
2017-03-08	$23.50	$23.56	$23.46	$23.46	$16.87	9,429
2017-03-07	$23.57	$23.57	$23.55	$23.55	$16.93	5,601
2017-03-06	$23.73	$23.73	$23.73	$23.73	$17.06	2
2017-03-03	$23.72	$23.73	$23.69	$23.73	$17.06	2,017
2017-03-02	$23.62	$23.62	$23.62	$23.62	$16.98	52
2017-03-01	$23.56	$23.62	$23.56	$23.62	$16.98	545
2017-02-28	$23.55	$23.55	$23.55	$23.55	$16.85	16
2017-02-27	$23.55	$23.55	$23.55	$23.55	$16.85	243
2017-02-24	$23.63	$23.89	$23.60	$23.60	$16.89	1,259
2017-02-23	$23.54	$23.54	$23.54	$23.54	$16.84	100
2017-02-22	$23.58	$23.58	$23.58	$23.58	$16.87	1,000
2017-02-21	$23.94	$23.94	$23.58	$23.58	$16.87	331
2017-02-17	$23.64	$23.64	$23.64	$23.64	$16.92	540
2017-02-16	$23.43	$23.43	$23.43	$23.43	$16.77	171
2017-02-15	$23.43	$23.43	$23.43	$23.43	$16.76	2
2017-02-14	$23.43	$23.43	$23.43	$23.43	$16.76	0
2017-02-13	$23.43	$23.43	$23.43	$23.43	$16.76	0
2017-02-10	$23.46	$23.46	$23.41	$23.43	$16.76	840
2017-02-09	$23.40	$23.40	$23.40	$23.40	$16.74	319
2017-02-08	$23.54	$23.55	$23.43	$23.45	$16.78	2,492
2017-02-07	$23.59	$23.59	$23.59	$23.59	$16.88	205
2017-02-06	$23.57	$23.63	$23.57	$23.63	$16.91	2,752
2017-02-03	$23.91	$23.91	$23.52	$23.52	$16.83	999
2017-02-02	$23.42	$23.45	$23.42	$23.45	$16.78	1,050
2017-02-01	$23.52	$23.52	$23.52	$23.52	$16.83	0
2017-01-31	$23.63	$23.63	$23.63	$23.63	$16.83	355
2017-01-30	$23.65	$23.65	$23.56	$23.61	$16.82	2,357
2017-01-27	$23.54	$23.54	$23.54	$23.54	$16.77	313
2017-01-26	$23.56	$23.58	$23.54	$23.58	$16.79	667
2017-01-25	$23.29	$23.29	$23.29	$23.29	$16.59	1
2017-01-24	$23.30	$23.31	$23.29	$23.29	$16.59	7,866
2017-01-23	$23.51	$23.51	$23.51	$23.51	$16.74	1,024
2017-01-20	$23.36	$23.36	$23.36	$23.36	$16.64	0
2017-01-19	$23.36	$23.36	$23.36	$23.36	$16.64	263
2017-01-18	$23.52	$23.52	$23.52	$23.52	$16.75	0
2017-01-17	$23.52	$23.52	$23.52	$23.52	$16.75	100
2017-01-13	$23.42	$23.42	$23.40	$23.42	$16.68	7,360
2017-01-12	$23.50	$23.52	$23.50	$23.50	$16.74	1,365
2017-01-11	$23.50	$23.52	$23.49	$23.50	$16.74	1,069
2017-01-10	$23.52	$23.52	$23.48	$23.48	$16.72	4,985
2017-01-09	$23.98	$23.98	$23.65	$23.65	$16.84	716
2017-01-06	$23.51	$23.51	$23.49	$23.50	$16.74	903
2017-01-05	$23.60	$23.62	$23.60	$23.62	$16.83	2,101
2017-01-04	$23.41	$23.58	$23.41	$23.58	$16.79	7,922
2017-01-03	$23.38	$23.40	$23.38	$23.40	$16.67	740
2016-12-30	$23.85	$23.85	$23.45	$23.45	$16.70	3,578
2016-12-29	$23.50	$23.50	$23.50	$23.50	$16.74	65
2016-12-28	$23.47	$23.51	$23.41	$23.50	$16.74	1,511
2016-12-27	$23.51	$23.51	$23.51	$23.51	$16.74	46
2016-12-23	$23.50	$23.64	$23.44	$23.62	$16.74	36,401
2016-12-22	$23.55	$23.55	$23.55	$23.55	$16.69	25
2016-12-21	$23.56	$23.56	$23.55	$23.55	$16.69	640
2016-12-20	$23.48	$23.48	$23.48	$23.48	$16.64	426
2016-12-19	$23.80	$23.80	$23.80	$23.80	$16.87	48
2016-12-16	$23.80	$23.80	$23.80	$23.80	$16.87	5
2016-12-15	$23.38	$23.38	$23.38	$23.38	$16.57	0
2016-12-14	$23.38	$23.38	$23.38	$23.38	$16.57	0
2016-12-13	$23.39	$23.39	$23.38	$23.38	$16.57	4,240
2016-12-12	$23.51	$23.68	$23.44	$23.49	$16.65	3,224
2016-12-09	$23.34	$23.37	$23.34	$23.36	$16.56	2,177
2016-12-08	$23.33	$23.33	$23.33	$23.33	$16.54	142
2016-12-07	$23.26	$23.26	$23.26	$23.26	$16.49	1
2016-12-06	$23.24	$23.26	$23.24	$23.26	$16.49	1,756
2016-12-05	$23.19	$23.19	$23.19	$23.19	$16.44	348
2016-12-02	$23.09	$23.32	$23.09	$23.32	$16.53	6,822
2016-12-01	$23.19	$23.19	$23.15	$23.18	$16.43	2,483
2016-11-30	$23.21	$23.21	$23.21	$23.21	$16.38	0
2016-11-29	$23.18	$23.21	$23.18	$23.21	$16.38	1,200
2016-11-28	$23.11	$23.17	$23.10	$23.17	$16.35	2,949
2016-11-25	$23.15	$23.15	$23.15	$23.15	$16.33	507
2016-11-23	$23.07	$23.07	$23.07	$23.07	$16.28	149
2016-11-22	$23.09	$23.10	$23.09	$23.10	$16.29	1,219
2016-11-21	$22.94	$22.94	$22.94	$22.94	$16.18	317
2016-11-18	$22.86	$22.94	$22.82	$22.94	$16.18	5,546
2016-11-17	$22.88	$22.88	$22.88	$22.88	$16.14	211
2016-11-16	$22.68	$22.68	$22.68	$22.68	$16.00	1
2016-11-15	$22.68	$22.68	$22.68	$22.68	$16.00	683
2016-11-14	$22.66	$22.66	$22.49	$22.58	$15.93	707
2016-11-11	$22.73	$22.73	$22.37	$22.37	$15.78	11,600
2016-11-10	$22.73	$22.73	$22.54	$22.59	$15.94	8,330
2016-11-09	$22.68	$22.68	$22.58	$22.63	$15.97	4,718
2016-11-08	$23.58	$23.58	$22.59	$22.60	$15.94	4,610
2016-11-07	$22.57	$22.57	$22.57	$22.57	$15.92	100
2016-11-04	$22.55	$22.55	$22.55	$22.55	$15.91	0
2016-11-03	$22.55	$22.55	$22.55	$22.55	$15.91	0
2016-11-02	$22.64	$22.64	$22.55	$22.55	$15.91	639
2016-11-01	$22.65	$22.70	$22.47	$22.47	$15.85	8,310
2016-10-31	$21.95	$22.89	$21.95	$22.62	$15.88	5,838
2016-10-28	$22.99	$22.99	$22.99	$22.99	$16.14	400
2016-10-27	$23.08	$23.08	$23.03	$23.03	$16.17	1,569
2016-10-26	$23.15	$23.15	$23.15	$23.15	$16.25	0
2016-10-25	$23.15	$23.15	$23.15	$23.15	$16.25	1,059
2016-10-24	$23.62	$23.62	$23.62	$23.62	$16.59	0
2016-10-21	$23.62	$23.62	$23.62	$23.62	$16.59	0
2016-10-20	$23.52	$23.63	$23.52	$23.62	$16.59	4,000
2016-10-19	$22.99	$22.99	$22.99	$22.99	$16.14	0
2016-10-18	$22.99	$22.99	$22.99	$22.99	$16.14	110
2016-10-17	$22.82	$22.82	$22.82	$22.82	$16.02	50
2016-10-14	$22.82	$22.82	$22.82	$22.82	$16.02	0
2016-10-13	$22.82	$22.82	$22.82	$22.82	$16.02	500
2016-10-12	$22.91	$22.99	$22.91	$22.99	$16.14	4,710
2016-10-11	$22.98	$22.98	$22.98	$22.98	$16.14	0
2016-10-10	$22.98	$22.98	$22.96	$22.98	$16.14	800
2016-10-07	$22.63	$22.63	$22.63	$22.63	$15.89	0
2016-10-06	$22.63	$22.63	$22.63	$22.63	$15.89	0
2016-10-05	$22.63	$22.63	$22.63	$22.63	$15.89	0
2016-10-04	$22.63	$22.63	$22.63	$22.63	$15.89	0
2016-10-03	$22.63	$22.63	$22.63	$22.63	$15.89	0
2016-09-30	$22.74	$22.74	$22.74	$22.74	$15.89	2,000
2016-09-29	$22.71	$22.71	$22.68	$22.71	$15.87	5,600
2016-09-28	$22.62	$22.68	$22.62	$22.68	$15.85	8,000
2016-09-27	$22.74	$22.74	$22.74	$22.74	$15.89	0
2016-09-26	$22.74	$22.74	$22.74	$22.74	$15.89	0
2016-09-23	$22.74	$22.74	$22.74	$22.74	$15.89	0
2016-09-22	$22.66	$22.74	$22.66	$22.74	$15.89	4,200
2016-09-21	$22.61	$22.62	$22.61	$22.61	$15.80	4,606
2016-09-20	$22.59	$22.59	$22.59	$22.59	$15.79	0
2016-09-19	$22.59	$22.59	$22.59	$22.59	$15.79	0
2016-09-16	$22.59	$22.59	$22.59	$22.59	$15.79	0
2016-09-15	$22.59	$22.59	$22.59	$22.59	$15.79	0
2016-09-14	$22.59	$22.59	$22.59	$22.59	$15.79	0
2016-09-13	$22.59	$22.59	$22.59	$22.59	$15.79	2,000
2016-09-12	$22.72	$22.72	$22.72	$22.72	$15.88	50
2016-09-09	$22.77	$22.77	$22.72	$22.72	$15.88	4,300
2016-09-08	$22.56	$22.56	$22.56	$22.56	$15.77	170
2016-09-07	$22.73	$22.73	$22.73	$22.73	$15.89	0
2016-09-06	$22.73	$22.73	$22.73	$22.73	$15.89	1,925
2016-09-02	$22.70	$22.70	$22.70	$22.70	$15.87	500
2016-09-01	$22.65	$22.65	$22.65	$22.65	$15.83	0
2016-08-31	$22.76	$22.76	$22.76	$22.76	$15.83	0
2016-08-30	$22.76	$22.76	$22.76	$22.76	$15.83	0
2016-08-29	$22.76	$22.76	$22.76	$22.76	$15.83	0
2016-08-26	$22.76	$22.76	$22.76	$22.76	$15.83	0
2016-08-25	$22.76	$22.76	$22.76	$22.76	$15.83	1
2016-08-24	$22.76	$22.76	$22.76	$22.76	$15.83	0
2016-08-23	$22.76	$22.76	$22.76	$22.76	$15.83	0
2016-08-22	$22.80	$22.83	$22.76	$22.76	$15.83	1,971
2016-08-19	$22.74	$22.74	$22.71	$22.71	$15.80	700
2016-08-18	$22.63	$22.63	$22.63	$22.63	$15.75	0
2016-08-17	$22.63	$22.63	$22.63	$22.63	$15.75	0
2016-08-16	$22.63	$22.63	$22.63	$22.63	$15.75	0
2016-08-15	$22.63	$22.66	$22.63	$22.63	$15.75	1,196
2016-08-12	$22.57	$22.57	$22.57	$22.57	$15.70	0
2016-08-11	$22.57	$22.58	$22.57	$22.57	$15.70	1,500
2016-08-10	$22.46	$22.46	$22.46	$22.46	$15.62	0
2016-08-09	$22.46	$22.46	$22.46	$22.46	$15.62	0
2016-08-08	$22.46	$22.46	$22.46	$22.46	$15.62	1,200
2016-08-05	$22.24	$22.36	$22.24	$22.36	$15.56	4,701
2016-08-04	$22.22	$22.22	$22.22	$22.22	$15.46	1,200
2016-08-03	$22.47	$22.47	$22.47	$22.47	$15.63	0
2016-08-02	$22.47	$22.47	$22.47	$22.47	$15.63	0
2016-08-01	$22.47	$22.47	$22.47	$22.47	$15.63	0
2016-07-29	$22.58	$22.58	$22.58	$22.58	$15.63	0
2016-07-28	$22.58	$22.58	$22.58	$22.58	$15.63	0
2016-07-27	$22.58	$22.58	$22.58	$22.58	$15.63	0
2016-07-26	$22.58	$22.58	$22.58	$22.58	$15.63	0
2016-07-25	$22.58	$22.58	$22.58	$22.58	$15.63	0
2016-07-22	$22.58	$22.58	$22.58	$22.58	$15.63	146
2016-07-21	$22.57	$22.57	$22.57	$22.57	$15.63	0
2016-07-20	$22.57	$22.57	$22.57	$22.57	$15.63	0
2016-07-19	$22.57	$22.57	$22.57	$22.57	$15.63	0
2016-07-18	$22.57	$22.57	$22.57	$22.57	$15.63	0
2016-07-15	$22.54	$22.57	$22.54	$22.57	$15.63	900
2016-07-14	$22.59	$22.59	$22.59	$22.59	$15.64	0
2016-07-13	$22.59	$22.59	$22.59	$22.59	$15.64	0
2016-07-12	$22.43	$22.60	$22.43	$22.59	$15.64	1,500
2016-07-11	$22.17	$22.17	$22.17	$22.17	$15.35	0
2016-07-08	$22.16	$22.17	$22.16	$22.17	$15.35	1,398
2016-07-07	$21.77	$21.77	$21.77	$21.77	$15.07	1
2016-07-06	$21.77	$21.77	$21.77	$21.77	$15.07	0
2016-07-05	$21.77	$21.77	$21.77	$21.77	$15.07	0
2016-07-01	$21.75	$21.77	$21.75	$21.77	$15.07	700
2016-06-30	$21.78	$21.78	$21.78	$21.78	$15.01	290
2016-06-29	$21.69	$21.73	$21.68	$21.73	$14.97	5,800
2016-06-28	$21.78	$21.78	$21.78	$21.78	$15.01	50
2016-06-27	$21.78	$21.78	$21.78	$21.78	$15.01	4,000
2016-06-24	$21.91	$21.91	$21.91	$21.91	$15.10	3,303
2016-06-23	$22.09	$22.16	$22.09	$22.16	$15.27	581
2016-06-22	$22.01	$22.01	$22.01	$22.01	$15.16	0
2016-06-21	$22.01	$22.01	$22.01	$22.01	$15.16	0
2016-06-20	$21.90	$22.01	$21.90	$22.01	$15.16	4,603
2016-06-17	$21.71	$21.71	$21.71	$21.71	$14.96	2,046
2016-06-16	$22.24	$22.24	$22.24	$22.24	$15.32	1
2016-06-15	$22.24	$22.24	$22.24	$22.24	$15.32	0
2016-06-14	$22.24	$22.24	$22.24	$22.24	$15.32	46
2016-06-13	$22.24	$22.24	$22.24	$22.24	$15.32	0
2016-06-10	$22.23	$22.24	$22.23	$22.24	$15.32	900
2016-06-09	$22.50	$22.50	$22.50	$22.50	$15.50	146
2016-06-08	$22.22	$22.22	$22.22	$22.22	$15.31	0
2016-06-07	$22.08	$22.22	$22.08	$22.22	$15.31	200
2016-06-06	$22.00	$22.09	$22.00	$22.09	$15.22	1,818
2016-06-03	$22.16	$22.25	$22.12	$22.25	$15.33	6,729
2016-06-02	$22.20	$22.23	$22.19	$22.23	$15.32	1,039
2016-06-01	$22.00	$22.00	$22.00	$22.00	$15.16	700
2016-05-31	$22.38	$22.38	$22.38	$22.38	$15.36	0
2016-05-27	$22.38	$22.38	$22.38	$22.38	$15.36	9
2016-05-26	$22.38	$22.38	$22.38	$22.38	$15.36	1,384
2016-05-25	$22.16	$22.28	$22.16	$22.28	$15.29	15,200
2016-05-24	$22.09	$22.20	$22.07	$22.12	$15.18	15,600
2016-05-23	$22.02	$22.13	$22.00	$22.04	$15.13	25,000
2016-05-20	$22.08	$22.08	$21.94	$22.05	$15.13	14,290
2016-05-19	$22.12	$22.21	$21.99	$22.01	$15.10	106,853
2016-05-18	$22.15	$22.25	$22.00	$22.16	$15.21	10,023
2016-05-17	$21.94	$22.03	$21.82	$21.82	$14.97	6,302
2016-05-16	$21.85	$22.00	$21.82	$22.00	$15.10	10,900
2016-05-13	$21.88	$21.96	$21.85	$21.91	$15.04	14,501
2016-05-12	$21.88	$21.95	$21.85	$21.92	$15.04	2,502
2016-05-11	$21.87	$21.87	$21.87	$21.87	$15.01	0
2016-05-10	$21.80	$21.92	$21.79	$21.87	$15.01	5,703
2016-05-09	$21.76	$21.81	$21.72	$21.79	$14.95	3,000
2016-05-06	$21.84	$21.90	$21.71	$21.71	$14.90	47,263
2016-05-05	$21.84	$21.87	$21.82	$21.87	$15.01	3,601
2016-05-04	$21.97	$21.97	$21.84	$21.84	$14.99	10,202
2016-05-03	$21.98	$21.98	$21.98	$21.98	$15.08	4,006
2016-05-02	$22.08	$22.08	$22.08	$22.08	$15.15	0
2016-04-29	$22.08	$22.08	$22.08	$22.08	$15.09	1
2016-04-28	$22.08	$22.08	$22.08	$22.08	$15.09	2
2016-04-27	$22.08	$22.08	$22.08	$22.08	$15.09	2
2016-04-26	$22.08	$22.08	$22.08	$22.08	$15.09	1
2016-04-25	$22.08	$22.08	$22.08	$22.08	$15.09	102
2016-04-22	$22.14	$22.14	$22.14	$22.14	$15.13	158
2016-04-21	$22.20	$22.20	$22.20	$22.20	$15.18	160
2016-04-20	$21.95	$21.95	$21.95	$21.95	$15.00	0
2016-04-19	$21.95	$21.95	$21.95	$21.95	$15.00	0
2016-04-18	$21.69	$21.95	$21.67	$21.95	$15.00	1,501
2016-04-15	$21.76	$21.76	$21.74	$21.74	$14.86	201
2016-04-14	$21.60	$21.60	$21.60	$21.60	$14.76	0
2016-04-13	$21.60	$21.60	$21.60	$21.60	$14.76	100
2016-04-12	$21.30	$21.30	$21.30	$21.30	$14.56	425
2016-04-11	$21.47	$21.47	$21.47	$21.47	$14.68	0
2016-04-08	$21.47	$21.47	$21.47	$21.47	$14.68	8
2016-04-07	$21.47	$21.47	$21.47	$21.47	$14.68	0
2016-04-06	$21.47	$21.47	$21.47	$21.47	$14.68	236
2016-04-05	$21.44	$21.44	$21.34	$21.34	$14.59	2,074
2016-04-04	$21.56	$21.56	$21.56	$21.56	$14.74	0
2016-04-01	$21.56	$21.56	$21.56	$21.56	$14.74	0
2016-03-31	$21.56	$21.56	$21.56	$21.56	$14.67	20
2016-03-30	$21.56	$21.56	$21.56	$21.56	$14.67	100
2016-03-29	$21.68	$21.68	$21.68	$21.68	$14.75	174
2016-03-28	$21.61	$21.61	$21.61	$21.61	$14.70	0
2016-03-24	$21.61	$21.61	$21.61	$21.61	$14.70	100
2016-03-23	$21.61	$21.61	$21.61	$21.61	$14.70	0
2016-03-22	$21.61	$21.61	$21.61	$21.61	$14.70	0
2016-03-21	$21.61	$21.61	$21.61	$21.61	$14.70	0
2016-03-18	$21.61	$21.61	$21.61	$21.61	$14.70	0
2016-03-17	$21.67	$21.67	$21.61	$21.61	$14.70	855
2016-03-16	$21.70	$21.70	$21.70	$21.70	$14.76	96
2016-03-15	$21.70	$21.70	$21.70	$21.70	$14.76	217
2016-03-14	$21.71	$21.71	$21.71	$21.71	$14.77	0
2016-03-11	$21.64	$21.71	$21.64	$21.71	$14.77	800
2016-03-10	$21.53	$21.53	$21.53	$21.53	$14.64	0
2016-03-09	$21.56	$21.66	$21.49	$21.53	$14.64	1,271
2016-03-08	$21.48	$21.48	$21.42	$21.42	$14.57	2,002
2016-03-07	$21.42	$21.42	$21.42	$21.42	$14.57	1
2016-03-04	$21.42	$21.42	$21.42	$21.42	$14.57	265
2016-03-03	$21.25	$21.25	$21.25	$21.25	$14.46	0
2016-03-02	$21.25	$21.25	$21.25	$21.25	$14.46	295
2016-03-01	$21.02	$21.22	$21.02	$21.22	$14.44	1,401
2016-02-29	$21.04	$21.06	$21.04	$21.06	$14.26	401
2016-02-26	$20.77	$20.90	$20.77	$20.90	$14.15	947
2016-02-25	$20.50	$20.50	$20.50	$20.50	$13.88	0
2016-02-24	$20.64	$20.64	$20.50	$20.50	$13.88	1,000
2016-02-23	$20.64	$20.64	$20.64	$20.64	$13.97	250
2016-02-22	$20.58	$20.58	$20.58	$20.58	$13.93	0
2016-02-19	$20.58	$20.58	$20.58	$20.58	$13.93	0
2016-02-18	$20.58	$20.58	$20.58	$20.58	$13.93	100
2016-02-17	$20.02	$20.02	$20.02	$20.02	$13.55	0
2016-02-16	$20.02	$20.02	$20.02	$20.02	$13.55	0
2016-02-12	$19.99	$20.02	$19.90	$20.02	$13.55	2,000
2016-02-11	$20.10	$20.10	$20.10	$20.10	$13.61	200
2016-02-10	$20.20	$20.20	$20.08	$20.08	$13.59	600
2016-02-09	$20.52	$20.52	$20.52	$20.52	$13.89	0
2016-02-08	$20.52	$20.52	$20.52	$20.52	$13.89	202
2016-02-05	$20.65	$20.65	$20.65	$20.65	$13.98	144
2016-02-04	$21.06	$21.06	$21.06	$21.06	$14.26	5
2016-02-03	$21.06	$21.06	$21.06	$21.06	$14.26	160
2016-02-02	$21.06	$21.06	$21.06	$21.06	$14.26	200
2016-02-01	$21.00	$21.00	$21.00	$21.00	$14.22	0
2016-01-29	$21.00	$21.00	$21.00	$21.00	$14.14	0
2016-01-28	$20.98	$21.00	$20.98	$21.00	$14.14	500
2016-01-27	$20.75	$20.75	$20.75	$20.75	$13.98	0
2016-01-26	$20.75	$20.75	$20.75	$20.75	$13.98	0
2016-01-25	$20.75	$20.75	$20.75	$20.75	$13.98	0
2016-01-22	$20.70	$20.83	$20.70	$20.75	$13.98	1,300
2016-01-21	$20.70	$20.70	$20.70	$20.70	$13.94	0
2016-01-20	$20.70	$20.70	$20.70	$20.70	$13.94	200
2016-01-19	$21.27	$21.27	$21.27	$21.27	$14.33	0
2016-01-15	$21.27	$21.27	$21.27	$21.27	$14.33	16
2016-01-14	$21.13	$21.27	$21.13	$21.27	$14.33	437
2016-01-13	$21.22	$21.22	$21.22	$21.22	$14.29	600
2016-01-12	$21.42	$21.42	$21.42	$21.42	$14.43	2
2016-01-11	$21.42	$21.42	$21.42	$21.42	$14.43	126
2016-01-08	$21.54	$21.54	$21.54	$21.54	$14.51	500
2016-01-07	$21.52	$21.52	$21.52	$21.52	$14.49	200
2016-01-06	$21.64	$21.64	$21.64	$21.64	$14.58	101
2016-01-05	$21.52	$21.52	$21.52	$21.52	$14.49	1
2016-01-04	$21.52	$21.52	$21.52	$21.52	$14.49	0
2015-12-31	$21.52	$21.52	$21.52	$21.52	$14.49	5
2015-12-30	$21.57	$21.57	$21.52	$21.52	$14.49	383
2015-12-29	$21.54	$21.54	$21.54	$21.54	$14.51	0
2015-12-28	$21.54	$21.54	$21.54	$21.54	$14.51	0
2015-12-24	$21.54	$21.54	$21.54	$21.54	$14.43	0
2015-12-23	$21.54	$21.55	$21.54	$21.54	$14.43	1,700
2015-12-22	$21.50	$21.50	$21.50	$21.50	$14.41	15
2015-12-21	$21.50	$21.50	$21.50	$21.50	$14.41	485
2015-12-18	$21.62	$21.62	$21.62	$21.62	$14.49	216
2015-12-17	$21.76	$21.76	$21.76	$21.76	$14.58	200
2015-12-16	$21.42	$21.42	$21.42	$21.42	$14.35	0
2015-12-15	$21.36	$21.42	$21.36	$21.42	$14.35	900
2015-12-14	$21.35	$21.35	$21.35	$21.35	$14.31	200
2015-12-11	$21.67	$21.67	$21.32	$21.32	$14.29	1,900
2015-12-10	$21.82	$21.82	$21.82	$21.82	$14.62	0
2015-12-09	$21.82	$21.82	$21.82	$21.82	$14.62	318
2015-12-08	$21.97	$22.02	$21.97	$22.02	$14.76	804
2015-12-07	$22.00	$22.00	$22.00	$22.00	$14.74	0
2015-12-04	$22.00	$22.00	$22.00	$22.00	$14.74	6
2015-12-03	$22.00	$22.00	$22.00	$22.00	$14.74	600
2015-12-02	$22.20	$22.20	$22.20	$22.20	$14.88	0
2015-12-01	$22.20	$22.20	$22.20	$22.20	$14.88	0
2015-11-30	$22.20	$22.20	$22.20	$22.20	$14.79	0
2015-11-27	$22.20	$22.20	$22.20	$22.20	$14.79	900
2015-11-25	$22.44	$22.44	$22.44	$22.44	$14.95	0
2015-11-24	$22.44	$22.44	$22.44	$22.44	$14.95	0
2015-11-23	$22.44	$22.44	$22.44	$22.44	$14.95	0
2015-11-20	$22.44	$22.44	$22.44	$22.44	$14.95	0
2015-11-19	$22.44	$22.44	$22.44	$22.44	$14.95	400
2015-11-18	$22.36	$22.36	$22.36	$22.36	$14.90	0
2015-11-17	$22.22	$22.36	$22.22	$22.36	$14.90	200
2015-11-16	$22.63	$22.63	$22.63	$22.63	$15.08	0
2015-11-13	$22.63	$22.63	$22.63	$22.63	$15.08	0
2015-11-12	$22.63	$22.63	$22.63	$22.63	$15.08	0
2015-11-11	$22.63	$22.63	$22.63	$22.63	$15.08	2
2015-11-10	$22.63	$22.63	$22.63	$22.63	$15.08	4
2015-11-09	$22.63	$22.63	$22.63	$22.63	$15.08	0
2015-11-06	$22.68	$22.68	$22.63	$22.63	$15.08	700
2015-11-05	$22.53	$22.53	$22.53	$22.53	$15.01	6
2015-11-04	$22.54	$22.54	$22.54	$22.54	$15.02	0
2015-11-03	$22.54	$22.54	$22.54	$22.54	$15.02	0
2015-11-02	$22.54	$22.54	$22.54	$22.54	$15.02	0
2015-10-30	$22.78	$22.78	$22.58	$22.65	$15.02	4,893
2015-10-29	$22.53	$22.53	$22.53	$22.53	$14.94	0
2015-10-28	$22.54	$22.55	$22.53	$22.53	$14.94	1,300
2015-10-27	$22.51	$22.51	$22.51	$22.51	$14.93	300
2015-10-26	$22.73	$22.73	$22.73	$22.73	$15.07	160
2015-10-23	$22.73	$22.73	$22.73	$22.73	$15.07	0
2015-10-22	$22.73	$22.73	$22.73	$22.73	$15.07	0
2015-10-21	$22.73	$22.73	$22.73	$22.73	$15.07	1,200
2015-10-20	$22.71	$22.71	$22.71	$22.71	$15.06	0
2015-10-19	$22.71	$22.71	$22.71	$22.71	$15.06	0
2015-10-16	$22.71	$22.71	$22.71	$22.71	$15.06	500
2015-10-15	$22.54	$22.54	$22.54	$22.54	$14.95	6
2015-10-14	$22.54	$22.54	$22.54	$22.54	$14.95	400
2015-10-13	$22.69	$22.69	$22.69	$22.69	$15.05	800
2015-10-12	$22.32	$22.32	$22.32	$22.32	$14.80	1
2015-10-09	$22.32	$22.32	$22.32	$22.32	$14.80	0
2015-10-08	$22.32	$22.32	$22.32	$22.32	$14.80	3
2015-10-07	$22.24	$22.32	$22.24	$22.32	$14.80	4,200
2015-10-06	$22.09	$22.09	$22.09	$22.09	$14.65	104
2015-10-05	$21.85	$22.00	$21.83	$22.00	$14.59	4,300
2015-10-02	$21.86	$21.86	$21.86	$21.86	$14.50	400
2015-10-01	$22.37	$22.37	$22.37	$22.37	$14.83	0
2015-09-30	$22.37	$22.37	$22.37	$22.37	$14.77	0
2015-09-29	$22.37	$22.37	$22.37	$22.37	$14.77	0
2015-09-28	$22.54	$22.54	$22.37	$22.37	$14.77	3,890
2015-09-25	$23.00	$23.00	$23.00	$23.00	$15.18	0
2015-09-24	$23.00	$23.00	$23.00	$23.00	$15.18	0
2015-09-23	$22.91	$23.00	$22.91	$23.00	$15.18	1,430
2015-09-22	$23.10	$23.10	$23.00	$23.00	$15.18	3,784
2015-09-21	$23.30	$23.30	$23.30	$23.30	$15.38	0
2015-09-18	$23.30	$23.30	$23.30	$23.30	$15.38	557
2015-09-17	$23.30	$23.30	$23.30	$23.30	$15.38	0
2015-09-16	$23.30	$23.30	$23.30	$23.30	$15.38	0
2015-09-15	$23.30	$23.30	$23.30	$23.30	$15.38	130
2015-09-14	$23.35	$23.35	$23.35	$23.35	$15.41	215
2015-09-11	$23.27	$23.27	$23.27	$23.27	$15.36	0
2015-09-10	$23.27	$23.27	$23.27	$23.27	$15.36	2
2015-09-09	$23.27	$23.27	$23.27	$23.27	$15.36	3
2015-09-08	$23.27	$23.27	$23.21	$23.27	$15.36	509