Eaton Vance Short Duration Diversified Income Fund (EVG) Stock Profile

Data as of Oct. 7, 2025

$11.15 ($0.02) 0.18%

Eaton Vance Short Duration Diversified Income Fund - Daily Information

Click for more stock information on Eaton Vance Short Duration Diversified Income Fund.

Daily Information	Data
Date	Oct. 7, 2025
Open	$11.11
Previous Close	$11.15
High	$11.19
Low	$11.10
Adjusted Open	$11.11
Previous Adjusted Close	$11.15
Adjusted High	$11.19
Adjusted Low	$11.10

Invest in Eaton Vance Short Duration Diversified Income Fund (EVG)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Eaton Vance Short Duration Diversified Income Fund (EVG)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-10-07	$11.11	$11.19	$11.10	$11.15	$11.15	35,480
2025-10-06	$11.16	$11.16	$11.11	$11.13	$11.13	20,058
2025-10-03	$11.18	$11.33	$11.09	$11.14	$11.14	37,239
2025-10-02	$11.21	$11.21	$11.14	$11.14	$11.14	25,460
2025-10-01	$11.34	$11.36	$11.11	$11.19	$11.19	235,082
2025-09-30	$11.25	$11.32	$11.20	$11.32	$11.32	27,383
2025-09-29	$11.25	$11.28	$11.18	$11.26	$11.26	44,051
2025-09-26	$11.25	$11.32	$11.17	$11.17	$11.17	24,707
2025-09-25	$11.30	$11.30	$11.24	$11.28	$11.28	18,906
2025-09-24	$11.32	$11.32	$11.26	$11.29	$11.29	16,646
2025-09-23	$11.32	$11.32	$11.26	$11.29	$11.29	37,063
2025-09-22	$11.31	$11.37	$11.26	$11.30	$11.30	17,040
2025-09-19	$11.32	$11.33	$11.28	$11.28	$11.28	15,769
2025-09-18	$11.33	$11.40	$11.27	$11.30	$11.30	19,434
2025-09-17	$11.31	$11.35	$11.29	$11.30	$11.30	12,110
2025-09-16	$11.29	$11.33	$11.28	$11.32	$11.32	33,239
2025-09-15	$11.32	$11.39	$11.25	$11.28	$11.28	58,201
2025-09-12	$11.41	$11.44	$11.38	$11.40	$11.33	29,174
2025-09-11	$11.44	$11.44	$11.39	$11.39	$11.32	37,961
2025-09-10	$11.45	$11.45	$11.39	$11.42	$11.34	29,438
2025-09-09	$11.39	$11.44	$11.39	$11.41	$11.33	26,902
2025-09-08	$11.40	$11.40	$11.37	$11.39	$11.31	36,506
2025-09-05	$11.32	$11.45	$11.31	$11.40	$11.33	50,847
2025-09-04	$11.32	$11.32	$11.29	$11.31	$11.24	22,135
2025-09-03	$11.30	$11.32	$11.27	$11.29	$11.22	40,789
2025-09-02	$11.27	$11.28	$11.18	$11.27	$11.20	37,140
2025-08-29	$11.33	$11.38	$11.27	$11.28	$11.21	53,205
2025-08-28	$11.31	$11.36	$11.27	$11.29	$11.22	39,732
2025-08-27	$11.26	$11.29	$11.26	$11.27	$11.20	43,198
2025-08-26	$11.28	$11.37	$11.26	$11.29	$11.22	39,738
2025-08-25	$11.27	$11.30	$11.19	$11.27	$11.20	85,136
2025-08-22	$11.23	$11.28	$11.20	$11.24	$11.17	52,281
2025-08-21	$11.25	$11.26	$11.09	$11.19	$11.12	40,470
2025-08-20	$11.27	$11.29	$11.23	$11.26	$11.19	13,238
2025-08-19	$11.28	$11.28	$11.22	$11.27	$11.20	15,860
2025-08-18	$11.35	$11.35	$11.24	$11.24	$11.17	15,124
2025-08-15	$11.36	$11.39	$11.33	$11.33	$11.26	16,603
2025-08-14	$11.39	$11.45	$11.17	$11.39	$11.24	67,096
2025-08-13	$11.35	$11.39	$11.34	$11.39	$11.24	30,875
2025-08-12	$11.33	$11.37	$11.20	$11.31	$11.16	54,022
2025-08-11	$11.27	$11.34	$11.14	$11.31	$11.16	98,683
2025-08-08	$11.28	$11.31	$11.18	$11.24	$11.24	26,677
2025-08-07	$11.27	$11.38	$11.23	$11.27	$11.27	29,122
2025-08-06	$11.31	$11.31	$11.24	$11.27	$11.27	45,093
2025-08-05	$11.27	$11.35	$11.22	$11.31	$11.31	52,900
2025-08-04	$11.09	$11.33	$11.06	$11.28	$11.28	86,640
2025-08-01	$11.07	$11.10	$11.03	$11.07	$11.07	33,002
2025-07-31	$11.07	$11.09	$11.02	$11.07	$11.07	20,098
2025-07-30	$11.04	$11.09	$11.00	$11.02	$11.02	25,905
2025-07-29	$11.06	$11.07	$10.99	$11.04	$11.04	27,094
2025-07-28	$11.04	$11.08	$11.01	$11.01	$11.01	36,861
2025-07-25	$11.06	$11.10	$10.96	$11.03	$11.03	40,161
2025-07-24	$11.04	$11.06	$11.00	$11.03	$11.03	22,716
2025-07-23	$11.05	$11.09	$11.01	$11.02	$11.02	38,969
2025-07-22	$11.05	$11.09	$10.99	$11.01	$11.01	16,306
2025-07-21	$11.08	$11.08	$10.98	$11.05	$11.05	22,771
2025-07-18	$11.06	$11.08	$11.00	$11.03	$11.03	23,220
2025-07-17	$11.01	$11.15	$11.00	$11.00	$11.00	38,397
2025-07-16	$11.06	$11.10	$10.93	$10.99	$10.99	34,498
2025-07-15	$11.09	$11.16	$11.01	$11.05	$11.05	35,944
2025-07-14	$11.20	$11.25	$11.12	$11.16	$11.09	26,669
2025-07-11	$11.24	$11.26	$11.15	$11.20	$11.13	27,712
2025-07-10	$11.32	$11.32	$11.21	$11.21	$11.14	27,333
2025-07-09	$11.18	$11.40	$11.14	$11.32	$11.24	185,234
2025-07-08	$11.11	$11.15	$11.08	$11.12	$11.05	36,554
2025-07-07	$11.14	$11.18	$11.04	$11.08	$11.08	25,461
2025-07-03	$11.13	$11.19	$11.08	$11.13	$11.13	17,214
2025-07-02	$11.08	$11.18	$11.07	$11.10	$11.10	30,380
2025-07-01	$11.03	$11.18	$11.03	$11.09	$11.09	8,131
2025-06-30	$11.04	$11.10	$11.01	$11.03	$11.03	33,485
2025-06-27	$10.98	$11.03	$10.96	$11.01	$11.01	23,238
2025-06-26	$10.92	$11.14	$10.86	$10.92	$10.92	120,235
2025-06-25	$10.85	$10.89	$10.85	$10.89	$10.89	15,721
2025-06-24	$10.84	$10.86	$10.81	$10.81	$10.81	24,946
2025-06-23	$10.77	$10.85	$10.77	$10.80	$10.80	27,996
2025-06-20	$10.78	$10.86	$10.77	$10.80	$10.80	37,112
2025-06-18	$10.85	$10.89	$10.79	$10.82	$10.82	13,868
2025-06-17	$10.88	$10.90	$10.84	$10.87	$10.87	17,756
2025-06-16	$10.90	$10.90	$10.85	$10.87	$10.87	10,505
2025-06-13	$10.99	$11.11	$10.89	$10.92	$10.85	19,552
2025-06-12	$10.95	$11.09	$10.94	$10.99	$10.91	49,431
2025-06-11	$10.86	$10.96	$10.80	$10.94	$10.87	93,632
2025-06-10	$10.84	$10.85	$10.81	$10.84	$10.77	30,954
2025-06-09	$10.80	$10.84	$10.71	$10.84	$10.77	58,308
2025-06-06	$10.84	$10.88	$10.75	$10.77	$10.70	16,274
2025-06-05	$10.80	$10.83	$10.80	$10.82	$10.82	25,369
2025-06-04	$10.81	$10.85	$10.77	$10.80	$10.80	41,363
2025-06-03	$10.81	$10.82	$10.76	$10.79	$10.79	18,474
2025-06-02	$10.80	$10.82	$10.73	$10.80	$10.80	17,101
2025-05-30	$10.80	$10.80	$10.78	$10.79	$10.79	10,647
2025-05-29	$10.78	$10.80	$10.74	$10.77	$10.77	21,758
2025-05-28	$10.80	$10.80	$10.71	$10.72	$10.72	53,737
2025-05-27	$10.79	$10.82	$10.76	$10.76	$10.76	26,714
2025-05-23	$10.73	$10.90	$10.73	$10.76	$10.76	29,274
2025-05-22	$10.69	$10.78	$10.69	$10.73	$10.73	38,768
2025-05-21	$10.74	$10.76	$10.66	$10.68	$10.68	29,035
2025-05-20	$10.76	$10.84	$10.72	$10.76	$10.76	23,280
2025-05-19	$10.78	$10.89	$10.73	$10.77	$10.77	41,154
2025-05-16	$10.76	$10.86	$10.76	$10.81	$10.81	34,993
2025-05-15	$10.80	$10.86	$10.67	$10.76	$10.76	110,560
2025-05-14	$10.91	$10.93	$10.74	$10.84	$10.84	131,558
2025-05-13	$10.89	$10.95	$10.81	$10.90	$10.90	151,795
2025-05-12	$11.00	$11.00	$10.80	$10.90	$10.90	102,353
2025-05-09	$10.94	$10.98	$10.79	$10.94	$10.94	57,208
2025-05-08	$10.89	$10.99	$10.80	$10.94	$10.94	110,406
2025-05-07	$10.93	$10.95	$10.86	$10.93	$10.93	24,182
2025-05-06	$10.95	$10.99	$10.80	$10.89	$10.89	41,885
2025-05-05	$11.02	$11.05	$10.83	$10.94	$10.94	64,888
2025-05-02	$11.01	$11.04	$10.90	$11.03	$11.03	6,871
2025-05-01	$10.97	$11.04	$10.74	$10.97	$10.97	26,104
2025-04-30	$10.94	$10.98	$10.71	$10.96	$10.96	32,971
2025-04-29	$10.81	$10.96	$10.81	$10.96	$10.96	28,651
2025-04-28	$10.71	$10.81	$10.71	$10.77	$10.77	18,698
2025-04-25	$10.83	$10.95	$10.69	$10.69	$10.69	22,635
2025-04-24	$10.68	$10.86	$10.60	$10.86	$10.86	28,590
2025-04-23	$10.72	$10.72	$10.58	$10.61	$10.61	29,942
2025-04-22	$10.54	$10.71	$10.49	$10.62	$10.62	23,143
2025-04-21	$10.66	$10.73	$10.45	$10.50	$10.50	22,624
2025-04-17	$10.65	$10.70	$10.60	$10.68	$10.68	27,113
2025-04-16	$10.60	$10.60	$10.46	$10.59	$10.59	17,749
2025-04-15	$10.54	$10.62	$10.54	$10.59	$10.59	28,444
2025-04-14	$10.58	$10.76	$10.50	$10.54	$10.47	33,837
2025-04-11	$10.48	$10.58	$10.41	$10.58	$10.51	21,628
2025-04-10	$10.57	$10.71	$10.37	$10.45	$10.38	20,027
2025-04-09	$10.56	$10.82	$10.40	$10.72	$10.65	52,300
2025-04-08	$10.35	$10.74	$10.35	$10.51	$10.44	61,927
2025-04-07	$10.38	$10.41	$10.25	$10.28	$10.21	52,037
2025-04-04	$10.91	$10.91	$10.34	$10.50	$10.43	133,415
2025-04-03	$10.92	$11.02	$10.81	$10.98	$10.90	59,986
2025-04-02	$11.00	$11.03	$10.95	$11.02	$10.94	52,755
2025-04-01	$10.96	$11.08	$10.90	$11.04	$10.96	78,882
2025-03-31	$11.01	$11.03	$10.88	$10.98	$10.90	59,972
2025-03-28	$11.00	$11.01	$10.93	$10.98	$10.90	34,565
2025-03-27	$11.08	$11.08	$10.91	$10.97	$10.89	37,208
2025-03-26	$11.07	$11.11	$10.97	$11.02	$10.94	41,842
2025-03-25	$10.99	$11.24	$10.95	$11.12	$11.04	122,129
2025-03-24	$10.98	$10.98	$10.95	$10.98	$10.90	18,119
2025-03-21	$10.91	$10.99	$10.91	$10.93	$10.85	35,685
2025-03-20	$10.98	$10.98	$10.86	$10.94	$10.86	60,346
2025-03-19	$10.99	$11.00	$10.93	$10.97	$10.89	20,646
2025-03-18	$10.89	$10.94	$10.89	$10.94	$10.86	5,032
2025-03-17	$10.88	$11.03	$10.85	$10.94	$10.86	78,246
2025-03-14	$10.82	$10.91	$10.78	$10.86	$10.79	30,872
2025-03-13	$10.89	$10.96	$10.86	$10.91	$10.76	28,552
2025-03-12	$10.94	$10.94	$10.84	$10.89	$10.74	74,130
2025-03-11	$11.00	$11.04	$10.85	$10.89	$10.74	74,275
2025-03-10	$11.05	$11.05	$10.97	$10.97	$10.82	29,627
2025-03-07	$11.04	$11.06	$11.01	$11.04	$10.89	8,648
2025-03-06	$11.08	$11.08	$11.01	$11.05	$10.90	14,000
2025-03-05	$11.10	$11.10	$11.04	$11.07	$10.92	25,447
2025-03-04	$11.25	$11.28	$11.05	$11.08	$10.93	53,900
2025-03-03	$11.19	$11.29	$11.14	$11.28	$11.13	55,031
2025-02-28	$11.19	$11.21	$11.17	$11.19	$11.04	30,518
2025-02-27	$11.14	$11.22	$11.13	$11.13	$10.98	37,285
2025-02-26	$11.18	$11.26	$11.18	$11.20	$11.05	19,583
2025-02-25	$11.22	$11.23	$11.19	$11.21	$11.06	4,976
2025-02-24	$11.21	$11.24	$11.18	$11.19	$11.04	29,459
2025-02-21	$11.17	$11.22	$11.17	$11.19	$11.04	19,766
2025-02-20	$11.16	$11.21	$11.16	$11.18	$11.03	21,539
2025-02-19	$11.24	$11.24	$11.15	$11.18	$11.03	21,643
2025-02-18	$11.16	$11.27	$11.14	$11.21	$11.06	53,422
2025-02-14	$11.16	$11.20	$11.15	$11.15	$11.00	5,343
2025-02-13	$11.23	$11.25	$11.19	$11.21	$10.98	45,951
2025-02-12	$11.23	$11.23	$11.14	$11.19	$10.96	76,997
2025-02-11	$11.27	$11.29	$11.23	$11.24	$11.01	22,571
2025-02-10	$11.31	$11.31	$11.23	$11.27	$11.04	29,189
2025-02-07	$11.22	$11.30	$11.21	$11.29	$11.06	27,149
2025-02-06	$11.29	$11.31	$11.14	$11.25	$11.02	18,647
2025-02-05	$11.23	$11.30	$11.21	$11.25	$11.02	39,871
2025-02-04	$11.15	$11.31	$11.11	$11.23	$11.00	138,106
2025-02-03	$11.15	$11.24	$11.04	$11.15	$10.92	45,386
2025-01-31	$11.15	$11.19	$11.08	$11.19	$10.96	30,243
2025-01-30	$11.08	$11.10	$11.04	$11.07	$10.85	20,460
2025-01-29	$11.05	$11.07	$11.01	$11.03	$10.81	18,393
2025-01-28	$10.96	$11.05	$10.93	$11.01	$10.79	26,324
2025-01-27	$11.04	$11.09	$11.01	$11.01	$10.79	12,651
2025-01-24	$11.01	$11.08	$11.00	$11.08	$11.08	31,789
2025-01-23	$10.96	$10.99	$10.91	$10.99	$10.99	15,669
2025-01-22	$10.94	$11.02	$10.94	$11.00	$11.00	18,853
2025-01-21	$10.93	$10.98	$10.86	$10.97	$10.97	43,507
2025-01-17	$10.93	$10.98	$10.82	$10.93	$10.93	39,619
2025-01-16	$10.85	$10.93	$10.77	$10.90	$10.90	45,825
2025-01-15	$10.77	$10.87	$10.75	$10.85	$10.85	36,336
2025-01-14	$10.81	$10.86	$10.79	$10.82	$10.75	36,951
2025-01-13	$10.96	$10.96	$10.73	$10.77	$10.70	71,888
2025-01-10	$10.95	$10.97	$10.90	$10.93	$10.86	34,222
2025-01-08	$10.88	$10.99	$10.85	$10.98	$10.91	38,134
2025-01-07	$10.88	$10.97	$10.82	$10.85	$10.78	20,410
2025-01-06	$10.87	$10.93	$10.85	$10.90	$10.83	38,362
2025-01-03	$11.02	$11.05	$10.68	$10.80	$10.73	167,603
2025-01-02	$10.88	$11.03	$10.88	$10.99	$10.92	34,128
2024-12-31	$10.90	$10.92	$10.79	$10.92	$10.85	72,049
2024-12-30	$10.87	$10.97	$10.81	$10.84	$10.77	44,350
2024-12-27	$11.01	$11.01	$10.86	$10.87	$10.80	25,900
2024-12-26	$10.98	$11.04	$10.94	$10.98	$10.91	14,264
2024-12-24	$11.05	$11.05	$10.90	$10.97	$10.90	32,485
2024-12-23	$10.99	$11.06	$10.97	$11.01	$10.94	20,061
2024-12-20	$10.94	$11.20	$10.94	$11.07	$10.92	49,771
2024-12-19	$11.10	$11.22	$10.94	$10.98	$10.83	141,740
2024-12-18	$11.19	$11.29	$11.10	$11.10	$10.95	101,742
2024-12-17	$11.31	$11.31	$11.20	$11.23	$11.07	29,307
2024-12-16	$11.31	$11.33	$11.24	$11.27	$11.11	39,342
2024-12-13	$11.33	$11.34	$11.30	$11.32	$11.16	13,146
2024-12-12	$11.35	$11.38	$11.31	$11.31	$11.16	15,856
2024-12-11	$11.30	$11.35	$11.30	$11.31	$11.15	53,718
2024-12-10	$11.30	$11.32	$11.26	$11.30	$11.14	30,253
2024-12-09	$11.29	$11.33	$11.27	$11.30	$11.14	62,477
2024-12-06	$11.29	$11.32	$11.23	$11.29	$11.13	18,196
2024-12-05	$11.28	$11.31	$11.24	$11.29	$11.13	21,389
2024-12-04	$11.17	$11.32	$11.15	$11.27	$11.11	56,272
2024-12-03	$11.12	$11.24	$11.12	$11.18	$11.03	29,440
2024-12-02	$11.12	$11.16	$11.09	$11.12	$10.97	31,993
2024-11-29	$11.13	$11.18	$11.10	$11.16	$11.01	49,727
2024-11-27	$11.07	$11.10	$11.04	$11.10	$10.95	64,203
2024-11-26	$11.10	$11.10	$11.01	$11.09	$10.94	60,544
2024-11-25	$11.09	$11.09	$11.03	$11.04	$11.04	45,793
2024-11-22	$11.03	$11.05	$11.01	$11.04	$11.04	18,833
2024-11-21	$11.00	$11.04	$10.99	$11.01	$11.01	10,074
2024-11-20	$11.08	$11.11	$11.00	$11.04	$11.04	35,374
2024-11-19	$10.97	$11.19	$10.97	$11.04	$11.04	34,093
2024-11-18	$11.08	$11.23	$10.93	$10.99	$10.99	119,638
2024-11-15	$11.08	$11.15	$11.04	$11.04	$11.04	12,167
2024-11-14	$11.10	$11.19	$11.03	$11.06	$11.06	26,650
2024-11-13	$11.23	$11.23	$11.11	$11.11	$11.11	23,723
2024-11-12	$11.26	$11.30	$11.15	$11.18	$11.18	22,964
2024-11-11	$11.30	$11.36	$11.20	$11.30	$11.30	47,016
2024-11-08	$11.26	$11.30	$11.23	$11.26	$11.26	36,228
2024-11-07	$11.23	$11.29	$11.20	$11.22	$11.22	29,550
2024-11-06	$11.18	$11.27	$11.16	$11.19	$11.19	26,777
2024-11-05	$11.28	$11.32	$11.12	$11.17	$11.17	64,364
2024-11-04	$11.35	$11.35	$11.22	$11.26	$11.26	31,547
2024-11-01	$11.21	$11.40	$11.13	$11.34	$11.34	107,611
2024-10-31	$11.18	$11.34	$11.11	$11.16	$11.16	61,691
2024-10-30	$11.07	$11.20	$11.07	$11.17	$11.17	54,697
2024-10-29	$11.17	$11.20	$10.92	$11.06	$11.06	30,718
2024-10-28	$11.18	$11.20	$11.14	$11.17	$11.17	41,340
2024-10-25	$11.28	$11.28	$11.16	$11.18	$11.18	37,895
2024-10-24	$11.12	$11.17	$11.12	$11.17	$11.17	6,831
2024-10-23	$11.14	$11.19	$11.09	$11.12	$11.12	25,619
2024-10-22	$11.20	$11.25	$11.19	$11.24	$11.16	46,477
2024-10-21	$11.18	$11.20	$11.14	$11.18	$11.10	38,971
2024-10-18	$11.21	$11.24	$11.15	$11.16	$11.08	63,890
2024-10-17	$11.19	$11.23	$11.13	$11.17	$11.09	37,669
2024-10-16	$11.13	$11.20	$11.11	$11.19	$11.11	26,490
2024-10-15	$11.15	$11.18	$11.10	$11.15	$11.07	36,628
2024-10-14	$11.22	$11.22	$11.14	$11.15	$11.07	29,682
2024-10-11	$11.14	$11.23	$11.14	$11.20	$11.12	61,866
2024-10-10	$11.19	$11.20	$11.15	$11.15	$11.15	17,425
2024-10-09	$11.31	$11.34	$11.14	$11.14	$11.14	128,777
2024-10-08	$11.28	$11.34	$11.23	$11.28	$11.28	69,367
2024-10-07	$11.36	$11.45	$11.21	$11.24	$11.24	55,904
2024-10-04	$11.38	$11.38	$11.29	$11.33	$11.33	36,410
2024-10-03	$11.31	$11.38	$11.18	$11.34	$11.34	44,435
2024-10-02	$11.30	$11.37	$11.11	$11.34	$11.34	45,983
2024-10-01	$11.22	$11.41	$11.12	$11.38	$11.38	154,972
2024-09-30	$11.22	$11.23	$11.10	$11.18	$11.18	70,284
2024-09-27	$11.19	$11.21	$11.17	$11.20	$11.20	31,020
2024-09-26	$11.21	$11.23	$11.17	$11.20	$11.20	66,549
2024-09-25	$11.28	$11.29	$11.15	$11.24	$11.24	71,304
2024-09-24	$11.23	$11.28	$11.12	$11.28	$11.28	41,798
2024-09-23	$11.27	$11.27	$11.15	$11.19	$11.19	37,516
2024-09-20	$11.28	$11.30	$11.15	$11.24	$11.24	27,655
2024-09-19	$11.38	$11.38	$11.27	$11.28	$11.28	25,351
2024-09-18	$11.31	$11.39	$11.24	$11.33	$11.33	18,771
2024-09-17	$11.26	$11.33	$11.22	$11.31	$11.31	52,848
2024-09-16	$11.24	$11.26	$11.20	$11.24	$11.24	20,567
2024-09-13	$11.25	$11.27	$11.17	$11.22	$11.22	65,930
2024-09-12	$11.19	$11.24	$11.11	$11.14	$11.14	50,115
2024-09-11	$11.16	$11.20	$11.13	$11.19	$11.19	46,564
2024-09-10	$11.12	$11.18	$11.11	$11.14	$11.14	25,314
2024-09-09	$11.12	$11.16	$11.11	$11.13	$11.13	18,262
2024-09-06	$11.08	$11.16	$11.08	$11.13	$11.13	22,119
2024-09-05	$11.09	$11.14	$11.05	$11.10	$11.10	35,467
2024-09-04	$11.11	$11.17	$11.02	$11.09	$11.09	22,957
2024-09-03	$11.18	$11.20	$11.06	$11.10	$11.10	35,337
2024-08-30	$11.15	$11.20	$11.04	$11.11	$11.11	70,397
2024-08-29	$11.08	$11.11	$10.97	$11.05	$11.05	45,576
2024-08-28	$11.11	$11.15	$11.03	$11.07	$11.07	20,268
2024-08-27	$11.14	$11.19	$11.06	$11.11	$11.11	17,509
2024-08-26	$11.03	$11.10	$11.02	$11.10	$11.10	15,753
2024-08-23	$11.03	$11.19	$10.96	$11.06	$11.06	30,067
2024-08-22	$11.04	$11.11	$10.99	$11.02	$11.02	33,488
2024-08-21	$11.11	$11.18	$11.07	$11.12	$11.04	83,629
2024-08-20	$11.08	$11.15	$11.06	$11.08	$11.00	26,698
2024-08-19	$11.07	$11.13	$11.05	$11.08	$11.00	51,863
2024-08-16	$11.10	$11.14	$11.05	$11.09	$11.09	45,855
2024-08-15	$11.04	$11.10	$11.04	$11.10	$11.10	39,109
2024-08-14	$11.04	$11.06	$11.00	$11.05	$11.05	31,520
2024-08-13	$11.09	$11.10	$11.04	$11.06	$11.06	43,300
2024-08-12	$11.05	$11.10	$11.04	$11.07	$11.07	27,041
2024-08-09	$11.07	$11.10	$11.03	$11.06	$11.06	23,804
2024-08-08	$10.93	$11.10	$10.93	$11.08	$11.08	48,134
2024-08-07	$11.04	$11.04	$10.87	$10.87	$10.87	46,385
2024-08-06	$10.79	$10.87	$10.72	$10.85	$10.85	54,388
2024-08-05	$10.94	$10.99	$10.78	$10.84	$10.84	65,789
2024-08-02	$11.02	$11.06	$10.93	$11.05	$11.05	65,983
2024-08-01	$11.02	$11.08	$10.83	$10.98	$10.98	65,269
2024-07-31	$11.04	$11.05	$10.94	$11.03	$11.03	30,484
2024-07-30	$10.97	$11.00	$10.97	$11.00	$11.00	20,560
2024-07-29	$10.96	$10.98	$10.92	$10.98	$10.98	46,407
2024-07-26	$10.89	$10.97	$10.87	$10.97	$10.97	42,967
2024-07-25	$10.91	$10.97	$10.80	$10.83	$10.83	81,976
2024-07-24	$10.98	$10.98	$10.84	$10.87	$10.87	33,177
2024-07-23	$10.96	$11.05	$10.93	$10.98	$10.98	30,992
2024-07-22	$10.96	$11.05	$10.93	$11.02	$10.94	31,106
2024-07-19	$11.03	$11.04	$10.90	$10.96	$10.88	30,974
2024-07-18	$10.96	$11.03	$10.85	$10.98	$10.90	63,133
2024-07-17	$10.87	$10.98	$10.87	$10.95	$10.87	19,982
2024-07-16	$10.98	$10.98	$10.89	$10.92	$10.84	26,205
2024-07-15	$10.96	$11.01	$10.93	$10.94	$10.86	27,414
2024-07-12	$11.02	$11.03	$10.92	$10.97	$10.97	35,597
2024-07-11	$10.90	$11.04	$10.90	$10.97	$10.97	58,177
2024-07-10	$10.90	$10.94	$10.86	$10.92	$10.92	17,880
2024-07-09	$10.89	$10.99	$10.86	$10.88	$10.88	23,233
2024-07-08	$10.94	$11.01	$10.85	$10.90	$10.90	24,047
2024-07-05	$10.87	$10.91	$10.86	$10.90	$10.90	21,253
2024-07-03	$10.86	$10.89	$10.81	$10.88	$10.88	22,636
2024-07-02	$10.84	$10.85	$10.79	$10.82	$10.82	15,937
2024-07-01	$10.82	$10.88	$10.76	$10.77	$10.77	33,693
2024-06-28	$10.86	$10.86	$10.77	$10.80	$10.80	30,792
2024-06-27	$10.81	$10.84	$10.77	$10.80	$10.80	34,648
2024-06-26	$10.77	$10.81	$10.75	$10.76	$10.76	9,699
2024-06-25	$10.84	$10.85	$10.77	$10.81	$10.81	30,348
2024-06-24	$10.81	$10.87	$10.79	$10.84	$10.84	7,221
2024-06-21	$10.88	$11.07	$10.81	$10.81	$10.81	6,601
2024-06-20	$10.92	$10.94	$10.90	$10.91	$10.83	21,842
2024-06-18	$10.90	$10.96	$10.90	$10.91	$10.83	17,572
2024-06-17	$10.91	$10.94	$10.84	$10.91	$10.83	26,733
2024-06-14	$10.96	$10.96	$10.87	$10.91	$10.83	18,703
2024-06-13	$11.05	$11.05	$10.95	$10.96	$10.88	21,063
2024-06-12	$11.00	$11.03	$10.98	$10.99	$10.91	10,554
2024-06-11	$10.95	$11.02	$10.88	$10.93	$10.85	23,159
2024-06-10	$11.01	$11.01	$10.95	$10.96	$10.88	10,613
2024-06-07	$10.92	$11.08	$10.92	$10.99	$10.99	3,389
2024-06-06	$10.86	$11.10	$10.84	$10.95	$10.95	68,322
2024-06-05	$10.89	$10.91	$10.83	$10.90	$10.90	23,900
2024-06-04	$10.86	$10.93	$10.59	$10.89	$10.89	39,372
2024-06-03	$10.87	$10.93	$10.62	$10.91	$10.91	43,064
2024-05-31	$10.76	$10.95	$10.69	$10.94	$10.94	65,708
2024-05-30	$10.65	$10.75	$10.65	$10.68	$10.68	18,657
2024-05-29	$10.67	$10.68	$10.61	$10.61	$10.61	7,575
2024-05-28	$10.78	$10.79	$10.59	$10.69	$10.69	20,816
2024-05-24	$10.80	$10.85	$10.75	$10.75	$10.75	16,601
2024-05-23	$10.86	$10.86	$10.77	$10.80	$10.80	10,910
2024-05-22	$10.89	$10.97	$10.89	$10.93	$10.93	31,938
2024-05-21	$10.86	$10.93	$10.84	$10.90	$10.90	15,941
2024-05-20	$10.83	$10.88	$10.82	$10.83	$10.83	20,359
2024-05-17	$10.83	$10.87	$10.82	$10.82	$10.82	5,549
2024-05-16	$10.85	$10.92	$10.83	$10.84	$10.84	71,664
2024-05-15	$10.78	$10.88	$10.78	$10.86	$10.86	11,394
2024-05-14	$10.81	$10.82	$10.74	$10.75	$10.75	9,406
2024-05-13	$10.78	$10.82	$10.68	$10.79	$10.79	15,421
2024-05-10	$10.86	$10.86	$10.78	$10.79	$10.79	13,923
2024-05-09	$10.79	$10.93	$10.75	$10.83	$10.83	61,079
2024-05-08	$10.71	$10.93	$10.70	$10.80	$10.80	27,490
2024-05-07	$10.64	$10.84	$10.63	$10.75	$10.75	44,658
2024-05-06	$10.57	$10.64	$10.56	$10.62	$10.62	33,498
2024-05-03	$10.54	$10.58	$10.54	$10.55	$10.55	22,621
2024-05-02	$10.48	$10.55	$10.45	$10.53	$10.53	27,045
2024-05-01	$10.45	$10.50	$10.40	$10.48	$10.48	15,720
2024-04-30	$10.42	$10.44	$10.38	$10.40	$10.40	27,815
2024-04-29	$10.42	$10.43	$10.41	$10.42	$10.42	29,952
2024-04-26	$10.38	$10.46	$10.35	$10.42	$10.42	51,650
2024-04-25	$10.40	$10.43	$10.29	$10.36	$10.36	45,231
2024-04-24	$10.53	$10.53	$10.41	$10.44	$10.44	19,806
2024-04-23	$10.45	$10.56	$10.45	$10.51	$10.51	14,748
2024-04-22	$10.40	$10.46	$10.35	$10.44	$10.44	9,949
2024-04-19	$10.44	$10.50	$10.43	$10.47	$10.39	14,046
2024-04-18	$10.37	$10.57	$10.37	$10.47	$10.39	57,620
2024-04-17	$10.33	$10.41	$10.33	$10.37	$10.29	31,750
2024-04-16	$10.34	$10.36	$10.30	$10.33	$10.25	28,442
2024-04-15	$10.47	$10.48	$10.36	$10.36	$10.28	22,166
2024-04-12	$10.53	$10.55	$10.45	$10.46	$10.46	26,716
2024-04-11	$10.53	$10.62	$10.45	$10.57	$10.57	90,562
2024-04-10	$10.48	$10.52	$10.43	$10.51	$10.51	90,812
2024-04-09	$10.48	$10.51	$10.46	$10.49	$10.49	27,565
2024-04-08	$10.55	$10.56	$10.45	$10.46	$10.46	82,160
2024-04-05	$10.52	$10.54	$10.48	$10.50	$10.50	75,269
2024-04-04	$10.53	$10.54	$10.47	$10.47	$10.47	28,439
2024-04-03	$10.49	$10.53	$10.47	$10.48	$10.48	49,870
2024-04-02	$10.53	$10.57	$10.49	$10.52	$10.52	36,845
2024-04-01	$10.57	$10.59	$10.52	$10.54	$10.54	61,115
2024-03-28	$10.68	$10.68	$10.56	$10.56	$10.56	95,171
2024-03-27	$10.57	$10.60	$10.48	$10.58	$10.58	65,364
2024-03-26	$10.53	$10.54	$10.49	$10.52	$10.52	40,688
2024-03-25	$10.61	$10.62	$10.45	$10.48	$10.48	30,336
2024-03-22	$10.60	$10.62	$10.57	$10.58	$10.58	38,365
2024-03-21	$10.60	$10.64	$10.58	$10.59	$10.59	44,699
2024-03-20	$10.62	$10.62	$10.58	$10.60	$10.60	15,802
2024-03-19	$10.63	$10.68	$10.62	$10.67	$10.59	31,006
2024-03-18	$10.64	$10.75	$10.61	$10.67	$10.59	42,406
2024-03-15	$10.65	$10.68	$10.65	$10.66	$10.58	7,871
2024-03-14	$10.69	$10.71	$10.65	$10.65	$10.57	18,956
2024-03-13	$10.73	$10.74	$10.68	$10.69	$10.61	27,523
2024-03-12	$10.64	$10.72	$10.63	$10.71	$10.63	109,371
2024-03-11	$10.66	$10.68	$10.62	$10.64	$10.56	27,706
2024-03-08	$10.67	$10.71	$10.66	$10.68	$10.68	16,504
2024-03-07	$10.68	$10.73	$10.65	$10.67	$10.67	18,038
2024-03-06	$10.74	$10.77	$10.65	$10.66	$10.66	33,680
2024-03-05	$10.78	$10.78	$10.72	$10.73	$10.73	15,989
2024-03-04	$10.82	$10.84	$10.77	$10.77	$10.77	40,098
2024-03-01	$10.73	$10.81	$10.66	$10.79	$10.79	82,031
2024-02-29	$10.82	$10.83	$10.66	$10.68	$10.68	54,744
2024-02-28	$10.67	$10.80	$10.62	$10.76	$10.76	73,494
2024-02-27	$10.62	$10.72	$10.61	$10.66	$10.66	30,800
2024-02-26	$10.69	$10.69	$10.57	$10.58	$10.58	20,233
2024-02-23	$10.68	$10.77	$10.61	$10.64	$10.64	208,874
2024-02-22	$10.75	$10.75	$10.59	$10.65	$10.65	89,321
2024-02-21	$10.61	$10.76	$10.59	$10.72	$10.72	90,523
2024-02-20	$10.69	$10.73	$10.64	$10.66	$10.58	39,390
2024-02-16	$10.76	$10.77	$10.67	$10.67	$10.59	22,338
2024-02-15	$10.66	$10.79	$10.63	$10.77	$10.69	94,266
2024-02-14	$10.69	$10.72	$10.63	$10.63	$10.55	62,649
2024-02-13	$10.65	$10.68	$10.60	$10.64	$10.56	51,960
2024-02-12	$10.69	$10.75	$10.65	$10.66	$10.58	43,956
2024-02-09	$10.71	$10.77	$10.67	$10.70	$10.62	31,454
2024-02-08	$10.85	$10.85	$10.71	$10.71	$10.63	58,449
2024-02-07	$10.74	$10.85	$10.71	$10.82	$10.74	80,777
2024-02-06	$10.69	$10.76	$10.67	$10.71	$10.63	40,192
2024-02-05	$10.78	$10.78	$10.63	$10.64	$10.56	49,723
2024-02-02	$10.78	$10.81	$10.72	$10.79	$10.71	33,919
2024-02-01	$10.59	$10.86	$10.58	$10.79	$10.71	144,780
2024-01-31	$10.57	$10.60	$10.53	$10.55	$10.47	25,306
2024-01-30	$10.60	$10.61	$10.53	$10.57	$10.49	42,841
2024-01-29	$10.52	$10.60	$10.52	$10.56	$10.48	65,495
2024-01-26	$10.48	$10.53	$10.48	$10.53	$10.45	11,337
2024-01-25	$10.53	$10.55	$10.47	$10.51	$10.43	39,300
2024-01-24	$10.50	$10.55	$10.48	$10.52	$10.44	31,784
2024-01-23	$10.46	$10.49	$10.45	$10.48	$10.40	43,639
2024-01-22	$10.55	$10.57	$10.45	$10.45	$10.37	58,599
2024-01-19	$10.57	$10.60	$10.54	$10.57	$10.41	23,708
2024-01-18	$10.54	$10.61	$10.53	$10.57	$10.41	43,179
2024-01-17	$10.41	$10.58	$10.37	$10.54	$10.39	58,017
2024-01-16	$10.40	$10.48	$10.36	$10.41	$10.26	85,913
2024-01-12	$10.49	$10.53	$10.33	$10.34	$10.34	147,044
2024-01-11	$10.53	$10.53	$10.47	$10.48	$10.48	21,000
2024-01-10	$10.51	$10.54	$10.48	$10.50	$10.50	57,464
2024-01-09	$10.50	$10.53	$10.46	$10.49	$10.49	15,194
2024-01-08	$10.44	$10.54	$10.44	$10.50	$10.50	28,506
2024-01-05	$10.44	$10.54	$10.43	$10.44	$10.44	67,062
2024-01-04	$10.40	$10.45	$10.40	$10.44	$10.44	10,633
2024-01-03	$10.36	$10.47	$10.36	$10.40	$10.40	17,546
2024-01-02	$10.43	$10.45	$10.38	$10.42	$10.42	28,907
2023-12-29	$10.44	$10.47	$10.34	$10.38	$10.38	65,025
2023-12-28	$10.38	$10.42	$10.37	$10.37	$10.37	46,211
2023-12-27	$10.50	$10.51	$10.34	$10.36	$10.36	48,547
2023-12-26	$10.48	$10.49	$10.34	$10.48	$10.48	30,167
2023-12-22	$10.47	$10.49	$10.44	$10.46	$10.46	29,207
2023-12-21	$10.43	$10.56	$10.43	$10.47	$10.47	46,279
2023-12-20	$10.51	$10.58	$10.45	$10.51	$10.43	43,651
2023-12-19	$10.50	$10.53	$10.42	$10.49	$10.41	37,685
2023-12-18	$10.45	$10.51	$10.45	$10.50	$10.42	33,191
2023-12-15	$10.50	$10.55	$10.41	$10.45	$10.37	30,065
2023-12-14	$10.42	$10.55	$10.42	$10.47	$10.39	38,301
2023-12-13	$10.24	$10.41	$10.24	$10.39	$10.31	41,943
2023-12-12	$10.22	$10.25	$10.22	$10.25	$10.18	33,210
2023-12-11	$10.35	$10.45	$10.18	$10.19	$10.12	42,741
2023-12-08	$10.31	$10.46	$10.21	$10.35	$10.27	55,468
2023-12-07	$10.24	$10.34	$10.20	$10.31	$10.23	12,249
2023-12-06	$10.34	$10.34	$10.25	$10.25	$10.18	23,838
2023-12-05	$10.23	$10.40	$10.22	$10.28	$10.21	52,233
2023-12-04	$10.16	$10.20	$10.14	$10.18	$10.11	42,405
2023-12-01	$10.12	$10.18	$10.10	$10.18	$10.18	28,598
2023-11-30	$10.13	$10.25	$10.06	$10.08	$10.08	51,303
2023-11-29	$10.05	$10.16	$9.96	$10.04	$10.04	30,629
2023-11-28	$10.06	$10.06	$9.96	$9.99	$9.99	16,607
2023-11-27	$10.07	$10.09	$9.98	$9.99	$9.99	23,575
2023-11-24	$10.13	$10.15	$10.07	$10.07	$10.07	14,289
2023-11-22	$10.18	$10.18	$10.06	$10.06	$10.06	24,026
2023-11-21	$10.09	$10.18	$10.06	$10.09	$10.09	16,796
2023-11-20	$10.09	$10.16	$10.08	$10.13	$10.06	24,492
2023-11-17	$10.12	$10.16	$10.10	$10.12	$10.12	30,788
2023-11-16	$10.13	$10.20	$10.09	$10.15	$10.15	13,397
2023-11-15	$10.04	$10.16	$9.95	$10.06	$10.06	50,601
2023-11-14	$9.91	$10.05	$9.91	$10.03	$10.03	39,854
2023-11-13	$9.94	$9.94	$9.86	$9.88	$9.88	7,966
2023-11-10	$9.97	$10.01	$9.89	$9.91	$9.91	13,404
2023-11-09	$10.00	$10.10	$9.91	$9.91	$9.91	18,311
2023-11-08	$10.03	$10.08	$9.96	$10.03	$10.03	13,575
2023-11-07	$9.96	$10.04	$9.90	$10.00	$10.00	40,061
2023-11-06	$10.05	$10.13	$9.82	$9.89	$9.89	57,329
2023-11-03	$10.45	$10.46	$10.07	$10.07	$10.07	80,718
2023-11-02	$10.31	$10.45	$10.08	$10.44	$10.44	64,178
2023-11-01	$9.95	$10.42	$9.93	$10.30	$10.30	69,729
2023-10-31	$9.69	$10.02	$9.67	$9.95	$9.95	53,832
2023-10-30	$9.62	$9.75	$9.61	$9.69	$9.69	34,159
2023-10-27	$9.61	$9.76	$9.61	$9.67	$9.67	22,062
2023-10-26	$9.69	$9.76	$9.56	$9.65	$9.65	31,045
2023-10-25	$9.88	$9.97	$9.68	$9.72	$9.72	33,975
2023-10-24	$9.81	$9.85	$9.72	$9.83	$9.83	22,514
2023-10-23	$9.94	$9.94	$9.75	$9.79	$9.79	45,437
2023-10-20	$9.88	$10.03	$9.65	$9.93	$9.93	69,622
2023-10-19	$10.01	$10.06	$9.95	$9.96	$9.88	17,302
2023-10-18	$10.01	$10.20	$9.98	$10.08	$10.00	20,458
2023-10-17	$10.07	$10.16	$10.04	$10.04	$9.96	15,337
2023-10-16	$10.18	$10.19	$10.07	$10.08	$10.00	7,966
2023-10-13	$10.19	$10.27	$10.12	$10.13	$10.05	19,920
2023-10-12	$10.10	$10.24	$10.02	$10.14	$10.06	30,390
2023-10-11	$10.10	$10.14	$10.04	$10.09	$10.01	17,407
2023-10-10	$10.17	$10.19	$10.05	$10.10	$10.02	18,540
2023-10-09	$10.19	$10.23	$10.02	$10.13	$10.05	20,006
2023-10-06	$10.07	$10.31	$9.96	$10.31	$10.23	64,971
2023-10-05	$10.07	$10.12	$9.95	$10.06	$9.98	24,834
2023-10-04	$10.05	$10.22	$10.00	$10.07	$9.99	37,304
2023-10-03	$10.26	$10.26	$10.06	$10.06	$9.98	28,742
2023-10-02	$10.35	$10.39	$10.18	$10.23	$10.15	43,993
2023-09-29	$10.32	$10.40	$10.28	$10.37	$10.37	63,375
2023-09-28	$10.23	$10.24	$10.20	$10.24	$10.24	23,076
2023-09-27	$10.31	$10.36	$10.23	$10.23	$10.23	25,635
2023-09-26	$10.42	$10.42	$10.15	$10.33	$10.33	66,737
2023-09-25	$10.40	$10.40	$10.29	$10.34	$10.34	51,629
2023-09-22	$10.43	$10.44	$10.34	$10.42	$10.42	32,256
2023-09-21	$10.23	$10.43	$10.09	$10.43	$10.43	68,383
2023-09-20	$10.20	$10.37	$10.19	$10.28	$10.21	42,426
2023-09-19	$10.22	$10.27	$10.18	$10.18	$10.11	12,261
2023-09-18	$10.21	$10.29	$10.20	$10.25	$10.18	23,605
2023-09-15	$10.20	$10.23	$10.17	$10.19	$10.12	15,891
2023-09-14	$10.34	$10.34	$10.19	$10.20	$10.13	10,619
2023-09-13	$10.38	$10.38	$10.25	$10.31	$10.24	57,470
2023-09-12	$10.13	$10.42	$10.09	$10.35	$10.27	41,909
2023-09-11	$10.09	$10.12	$10.00	$10.10	$10.03	43,274
2023-09-08	$10.15	$10.20	$10.09	$10.10	$10.03	9,964
2023-09-07	$10.12	$10.20	$10.09	$10.14	$10.06	14,372
2023-09-06	$10.14	$10.19	$10.04	$10.16	$10.09	31,706
2023-09-05	$10.19	$10.19	$10.10	$10.12	$10.05	13,300
2023-09-01	$10.05	$10.24	$10.03	$10.17	$10.10	59,407
2023-08-31	$10.07	$10.12	$10.04	$10.05	$9.98	24,263
2023-08-30	$10.02	$10.11	$9.98	$10.04	$9.97	26,058
2023-08-29	$9.96	$10.08	$9.95	$10.02	$9.95	21,232
2023-08-28	$10.05	$10.06	$9.91	$10.00	$9.93	27,339
2023-08-25	$10.01	$10.04	$9.99	$10.01	$9.94	6,550
2023-08-24	$10.02	$10.09	$10.00	$10.00	$9.93	40,647
2023-08-23	$9.98	$10.06	$9.98	$10.03	$9.96	17,526
2023-08-22	$9.98	$10.02	$9.97	$9.98	$9.91	18,821
2023-08-21	$9.99	$10.01	$9.90	$9.95	$9.88	39,339
2023-08-18	$10.05	$10.05	$10.02	$10.03	$9.88	17,293
2023-08-17	$10.03	$10.03	$9.96	$10.01	$9.86	23,892
2023-08-16	$10.02	$10.08	$10.02	$10.03	$9.88	9,164
2023-08-15	$10.17	$10.17	$10.01	$10.01	$9.86	18,438
2023-08-14	$10.14	$10.22	$10.13	$10.17	$10.02	16,880
2023-08-11	$10.03	$10.14	$10.03	$10.11	$9.96	23,099
2023-08-10	$10.03	$10.10	$10.03	$10.04	$9.89	24,565
2023-08-09	$10.04	$10.08	$10.03	$10.05	$9.90	14,252
2023-08-08	$10.04	$10.06	$10.00	$10.06	$9.91	16,097
2023-08-07	$9.92	$10.08	$9.92	$10.02	$9.87	35,439
2023-08-04	$9.93	$9.98	$9.88	$9.95	$9.80	38,202
2023-08-03	$9.93	$10.01	$9.89	$9.89	$9.74	44,056
2023-08-02	$10.00	$10.01	$9.95	$9.98	$9.83	35,526
2023-08-01	$9.98	$10.02	$9.96	$10.00	$9.85	50,145
2023-07-31	$10.02	$10.09	$10.00	$10.04	$9.89	41,808
2023-07-28	$9.89	$10.04	$9.88	$9.99	$9.84	37,497
2023-07-27	$9.87	$9.96	$9.82	$9.86	$9.72	46,251
2023-07-26	$9.92	$10.00	$9.85	$9.87	$9.72	46,608
2023-07-25	$9.95	$10.02	$9.92	$9.92	$9.77	22,687
2023-07-24	$9.85	$10.02	$9.85	$9.99	$9.84	67,832
2023-07-21	$9.87	$9.93	$9.85	$9.88	$9.73	40,837
2023-07-20	$9.97	$9.97	$9.88	$9.92	$9.70	18,069
2023-07-19	$9.84	$9.98	$9.84	$9.98	$9.76	32,667
2023-07-18	$9.87	$9.88	$9.85	$9.87	$9.65	13,257
2023-07-17	$9.85	$9.86	$9.82	$9.83	$9.61	17,008
2023-07-14	$9.86	$9.94	$9.80	$9.80	$9.58	39,344
2023-07-13	$9.99	$10.03	$9.89	$9.96	$9.74	35,663
2023-07-12	$9.85	$10.03	$9.79	$9.97	$9.75	57,726
2023-07-11	$9.83	$9.86	$9.79	$9.86	$9.64	28,291
2023-07-10	$9.79	$9.83	$9.79	$9.81	$9.59	16,755
2023-07-07	$9.76	$9.83	$9.71	$9.82	$9.82	29,088
2023-07-06	$9.78	$9.80	$9.66	$9.75	$9.75	36,052
2023-07-05	$9.78	$9.84	$9.78	$9.82	$9.82	17,429
2023-07-03	$9.81	$9.85	$9.78	$9.80	$9.80	12,081
2023-06-30	$9.77	$9.85	$9.73	$9.81	$9.81	64,409
2023-06-29	$9.75	$9.79	$9.70	$9.72	$9.72	35,596
2023-06-28	$9.72	$9.81	$9.71	$9.81	$9.81	48,199
2023-06-27	$9.66	$9.73	$9.63	$9.72	$9.72	40,350
2023-06-26	$9.63	$9.68	$9.62	$9.62	$9.62	28,141
2023-06-23	$9.61	$9.64	$9.58	$9.63	$9.63	26,639
2023-06-22	$9.59	$9.64	$9.58	$9.61	$9.61	26,253
2023-06-21	$9.66	$9.66	$9.58	$9.61	$9.61	32,057
2023-06-20	$9.70	$9.74	$9.65	$9.73	$9.65	18,926
2023-06-16	$9.70	$9.77	$9.67	$9.67	$9.60	25,922
2023-06-15	$9.67	$9.75	$9.66	$9.72	$9.64	66,304
2023-06-14	$9.65	$9.69	$9.65	$9.67	$9.60	42,819
2023-06-13	$9.61	$9.66	$9.61	$9.64	$9.57	18,671
2023-06-12	$9.55	$9.64	$9.55	$9.64	$9.57	22,737
2023-06-09	$9.63	$9.63	$9.54	$9.57	$9.50	41,323
2023-06-08	$9.62	$9.66	$9.13	$9.60	$9.53	99,206
2023-06-07	$9.64	$9.70	$9.63	$9.64	$9.57	36,967
2023-06-06	$9.65	$9.70	$9.60	$9.64	$9.57	37,764
2023-06-05	$9.65	$9.71	$9.64	$9.65	$9.58	50,251
2023-06-02	$9.64	$9.72	$9.58	$9.67	$9.60	42,719
2023-06-01	$9.61	$9.68	$9.60	$9.64	$9.57	45,109
2023-05-31	$9.61	$9.67	$9.55	$9.61	$9.54	33,994
2023-05-30	$9.58	$9.66	$9.55	$9.60	$9.53	58,879
2023-05-26	$9.59	$9.67	$9.56	$9.58	$9.51	44,950
2023-05-25	$9.66	$9.74	$9.58	$9.59	$9.52	34,133
2023-05-24	$9.67	$9.73	$9.60	$9.67	$9.60	37,211
2023-05-23	$9.73	$9.73	$9.70	$9.70	$9.62	47,226
2023-05-22	$9.74	$9.76	$9.71	$9.72	$9.64	57,266
2023-05-19	$9.68	$9.80	$9.66	$9.76	$9.68	62,529
2023-05-18	$9.70	$9.81	$9.68	$9.74	$9.59	38,788
2023-05-17	$9.77	$9.77	$9.69	$9.73	$9.58	24,648
2023-05-16	$9.73	$9.93	$9.67	$9.74	$9.59	46,319
2023-05-15	$9.74	$9.94	$9.70	$9.72	$9.57	39,727
2023-05-12	$9.83	$9.86	$9.73	$9.74	$9.59	35,378
2023-05-11	$9.84	$9.90	$9.84	$9.85	$9.70	29,918
2023-05-10	$9.94	$9.94	$9.84	$9.87	$9.72	26,238
2023-05-09	$9.85	$9.92	$9.80	$9.90	$9.75	8,776
2023-05-08	$9.94	$9.94	$9.86	$9.90	$9.75	23,887
2023-05-05	$10.00	$10.03	$9.91	$9.96	$9.81	30,558
2023-05-04	$9.94	$9.97	$9.88	$9.93	$9.78	13,633
2023-05-03	$9.79	$9.96	$9.79	$9.96	$9.81	77,382
2023-05-02	$9.85	$9.91	$9.78	$9.80	$9.65	21,371
2023-05-01	$9.83	$9.92	$9.81	$9.87	$9.72	41,655
2023-04-28	$9.86	$9.94	$9.86	$9.90	$9.75	27,647
2023-04-27	$9.81	$9.90	$9.77	$9.89	$9.74	53,219
2023-04-26	$9.83	$9.87	$9.74	$9.84	$9.69	50,234
2023-04-25	$9.95	$9.95	$9.82	$9.85	$9.70	46,426
2023-04-24	$9.95	$10.01	$9.93	$9.97	$9.82	40,075
2023-04-21	$9.97	$10.03	$9.94	$9.96	$9.81	16,150
2023-04-20	$10.08	$10.09	$10.02	$10.08	$9.85	23,671
2023-04-19	$10.03	$10.08	$10.03	$10.04	$9.81	13,843
2023-04-18	$10.01	$10.08	$10.01	$10.06	$9.83	37,484
2023-04-17	$10.12	$10.13	$10.01	$10.01	$9.78	46,384
2023-04-14	$10.04	$10.12	$10.04	$10.07	$9.84	21,862
2023-04-13	$10.12	$10.12	$10.04	$10.09	$9.86	27,878
2023-04-12	$10.12	$10.22	$9.91	$10.08	$9.85	77,270
2023-04-11	$10.05	$10.15	$10.05	$10.13	$9.89	15,161
2023-04-10	$9.94	$10.08	$9.91	$10.08	$9.85	39,561
2023-04-06	$10.03	$10.08	$9.99	$9.99	$9.76	39,225
2023-04-05	$10.06	$10.21	$10.00	$10.03	$9.80	60,667
2023-04-04	$10.27	$10.27	$10.05	$10.16	$9.93	132,681
2023-04-03	$10.46	$10.52	$10.32	$10.35	$10.11	69,005
2023-03-31	$10.36	$10.46	$10.35	$10.45	$10.21	38,353
2023-03-30	$10.21	$10.33	$10.21	$10.29	$10.06	26,137
2023-03-29	$10.19	$10.25	$10.18	$10.20	$9.97	14,652
2023-03-28	$10.16	$10.24	$10.08	$10.13	$9.90	11,989
2023-03-27	$10.10	$10.20	$10.10	$10.20	$9.97	21,258
2023-03-24	$10.09	$10.11	$10.01	$10.08	$9.85	23,512
2023-03-23	$10.06	$10.11	$10.02	$10.07	$9.84	19,247
2023-03-22	$10.29	$10.29	$10.01	$10.01	$9.78	22,673
2023-03-21	$10.04	$10.31	$10.04	$10.24	$10.01	18,982
2023-03-20	$10.15	$10.19	$9.90	$10.15	$9.83	24,182
2023-03-17	$10.19	$10.26	$10.08	$10.10	$9.78	10,770
2023-03-16	$10.05	$10.24	$10.04	$10.24	$9.92	26,920
2023-03-15	$10.09	$10.16	$10.00	$10.16	$9.84	27,690
2023-03-14	$9.97	$10.18	$9.97	$10.04	$9.73	37,609
2023-03-13	$10.18	$10.18	$9.93	$9.97	$9.65	41,097
2023-03-10	$10.33	$10.33	$10.19	$10.19	$9.87	17,345
2023-03-09	$10.49	$10.53	$10.26	$10.26	$9.94	39,233
2023-03-08	$10.40	$10.60	$10.40	$10.51	$10.18	44,567
2023-03-07	$10.33	$10.64	$10.33	$10.39	$10.06	32,084
2023-03-06	$10.42	$10.52	$10.37	$10.37	$10.05	40,490
2023-03-03	$10.41	$10.53	$10.36	$10.43	$10.10	35,877
2023-03-02	$10.44	$10.65	$10.28	$10.37	$10.05	66,719
2023-03-01	$10.57	$10.63	$10.44	$10.44	$10.11	39,588
2023-02-28	$10.57	$10.64	$10.47	$10.62	$10.29	26,992
2023-02-27	$10.56	$10.59	$10.47	$10.47	$10.14	30,810
2023-02-24	$10.60	$10.72	$10.45	$10.53	$10.20	25,564
2023-02-23	$10.66	$10.73	$10.56	$10.59	$10.26	18,181
2023-02-22	$10.61	$10.75	$10.59	$10.64	$10.31	19,035
2023-02-21	$10.71	$10.73	$10.57	$10.59	$10.26	25,271
2023-02-17	$10.84	$10.87	$10.81	$10.81	$10.38	33,797
2023-02-16	$10.80	$10.84	$10.80	$10.81	$10.38	43,938
2023-02-15	$10.78	$10.85	$10.77	$10.84	$10.41	18,515
2023-02-14	$10.84	$11.00	$10.76	$10.80	$10.37	22,631
2023-02-13	$10.80	$10.88	$10.80	$10.84	$10.41	23,142
2023-02-10	$10.71	$10.84	$10.71	$10.78	$10.35	15,748
2023-02-09	$10.80	$10.83	$10.70	$10.78	$10.35	38,991
2023-02-08	$10.73	$10.85	$10.73	$10.76	$10.33	16,661
2023-02-07	$10.71	$10.73	$10.66	$10.71	$10.29	24,215
2023-02-06	$10.74	$10.76	$10.67	$10.71	$10.29	18,264
2023-02-03	$10.67	$10.80	$10.67	$10.71	$10.29	40,099
2023-02-02	$10.81	$10.86	$10.71	$10.75	$10.32	49,754
2023-02-01	$10.67	$10.76	$10.67	$10.72	$10.30	32,249
2023-01-31	$10.73	$10.77	$10.66	$10.70	$10.28	44,016
2023-01-30	$10.62	$10.68	$10.60	$10.64	$10.22	37,633
2023-01-27	$10.67	$10.67	$10.59	$10.62	$10.20	48,221
2023-01-26	$10.64	$10.65	$10.57	$10.63	$10.21	36,337
2023-01-25	$10.61	$10.68	$10.55	$10.61	$10.19	42,086
2023-01-24	$10.67	$10.67	$10.53	$10.63	$10.21	13,488
2023-01-23	$10.58	$10.65	$10.53	$10.57	$10.15	46,095
2023-01-20	$10.67	$10.69	$10.63	$10.66	$10.15	23,141
2023-01-19	$10.62	$10.69	$10.62	$10.65	$10.14	17,907
2023-01-18	$10.73	$10.73	$10.60	$10.68	$10.17	42,093
2023-01-17	$10.70	$10.71	$10.62	$10.62	$10.11	23,727
2023-01-13	$10.62	$10.73	$10.59	$10.66	$10.15	16,020
2023-01-12	$10.64	$10.70	$10.58	$10.68	$10.17	21,057
2023-01-11	$10.64	$10.69	$10.59	$10.64	$10.13	18,132
2023-01-10	$10.51	$10.65	$10.45	$10.59	$10.09	33,321
2023-01-09	$10.43	$10.60	$10.43	$10.53	$10.03	41,479
2023-01-06	$10.38	$10.51	$10.35	$10.46	$10.46	30,938
2023-01-05	$10.33	$10.45	$10.11	$10.34	$10.34	81,264
2023-01-04	$10.37	$10.49	$10.35	$10.40	$10.40	28,807
2023-01-03	$10.19	$10.39	$10.19	$10.37	$10.37	58,480
2022-12-30	$10.24	$10.31	$10.19	$10.19	$10.19	73,561
2022-12-29	$10.29	$10.33	$10.21	$10.24	$10.24	40,035
2022-12-28	$10.34	$10.38	$10.20	$10.22	$10.22	40,189
2022-12-27	$10.48	$10.56	$10.27	$10.28	$10.28	48,063
2022-12-23	$10.64	$10.74	$10.51	$10.52	$10.52	45,364
2022-12-22	$10.73	$10.75	$10.65	$10.67	$10.67	27,536
2022-12-21	$10.76	$10.83	$10.64	$10.80	$10.71	69,019
2022-12-20	$10.74	$10.87	$10.70	$10.70	$10.61	35,336
2022-12-19	$10.77	$10.89	$10.74	$10.76	$10.67	37,697
2022-12-16	$10.76	$10.92	$10.70	$10.81	$10.72	59,160
2022-12-15	$10.68	$10.86	$10.59	$10.81	$10.72	39,342
2022-12-14	$10.58	$10.83	$10.58	$10.73	$10.64	66,005
2022-12-13	$10.83	$10.86	$10.58	$10.58	$10.49	42,972
2022-12-12	$10.78	$10.78	$10.59	$10.69	$10.60	37,523
2022-12-09	$10.86	$10.95	$10.59	$10.75	$10.66	38,692
2022-12-08	$10.77	$10.99	$10.71	$10.99	$10.90	60,360
2022-12-07	$10.66	$10.91	$10.66	$10.77	$10.68	58,650
2022-12-06	$10.76	$10.84	$10.62	$10.73	$10.64	39,141
2022-12-05	$10.72	$10.79	$10.69	$10.77	$10.68	38,308
2022-12-02	$10.84	$10.84	$10.74	$10.81	$10.72	32,933
2022-12-01	$10.83	$11.03	$10.77	$10.94	$10.85	59,699
2022-11-30	$10.90	$10.96	$10.76	$10.81	$10.72	34,013
2022-11-29	$10.86	$10.96	$10.13	$10.83	$10.74	71,137
2022-11-28	$11.07	$11.12	$11.00	$11.01	$10.92	22,659
2022-11-25	$11.04	$11.11	$11.01	$11.09	$11.00	22,993
2022-11-23	$11.03	$11.04	$10.99	$11.03	$10.94	35,481
2022-11-22	$10.89	$11.04	$10.89	$11.04	$10.95	21,587
2022-11-21	$10.98	$10.99	$10.96	$10.99	$10.81	12,573
2022-11-18	$11.05	$11.05	$10.92	$11.02	$10.84	16,363
2022-11-17	$11.00	$11.02	$10.97	$11.02	$10.84	5,358
2022-11-16	$10.92	$11.10	$10.85	$11.08	$10.90	22,036
2022-11-15	$10.99	$10.99	$10.91	$10.97	$10.79	14,202
2022-11-14	$11.01	$11.11	$10.84	$10.88	$10.70	15,674
2022-11-11	$11.11	$11.11	$10.96	$10.96	$10.78	9,875
2022-11-10	$11.08	$11.22	$11.03	$11.07	$10.89	30,871
2022-11-09	$10.95	$11.08	$10.86	$10.98	$10.80	23,446
2022-11-08	$10.98	$11.00	$10.88	$10.93	$10.75	26,273
2022-11-07	$10.90	$11.04	$10.85	$10.92	$10.74	25,117
2022-11-04	$10.78	$10.89	$10.74	$10.82	$10.65	32,982
2022-11-03	$10.61	$10.91	$10.56	$10.76	$10.59	29,988
2022-11-02	$10.52	$10.73	$10.41	$10.62	$10.45	37,183
2022-11-01	$10.84	$10.84	$10.57	$10.64	$10.47	23,029
2022-10-31	$10.71	$10.86	$10.49	$10.64	$10.47	34,447
2022-10-28	$10.63	$10.71	$10.50	$10.66	$10.49	23,039
2022-10-27	$10.81	$10.81	$10.60	$10.65	$10.48	31,137
2022-10-26	$10.56	$10.84	$10.56	$10.80	$10.63	30,710
2022-10-25	$10.43	$10.53	$10.43	$10.52	$10.35	36,481
2022-10-24	$10.55	$10.55	$10.31	$10.40	$10.23	30,715
2022-10-21	$10.18	$10.90	$10.18	$10.53	$10.36	71,500
2022-10-20	$10.32	$10.34	$10.24	$10.30	$10.05	22,387
2022-10-19	$10.38	$10.38	$10.14	$10.27	$10.02	37,748
2022-10-18	$10.32	$10.43	$10.30	$10.39	$10.14	25,607
2022-10-17	$10.16	$10.30	$10.15	$10.20	$9.95	19,193
2022-10-14	$10.28	$10.28	$10.10	$10.12	$9.88	12,741
2022-10-13	$10.17	$10.31	$10.12	$10.24	$9.99	22,851
2022-10-12	$10.33	$10.33	$10.20	$10.28	$10.03	61,789
2022-10-11	$10.32	$10.40	$10.18	$10.32	$10.07	25,608
2022-10-10	$10.10	$10.29	$10.09	$10.29	$10.04	24,849
2022-10-07	$10.18	$10.18	$10.05	$10.10	$10.10	26,945
2022-10-06	$10.45	$10.49	$10.12	$10.17	$10.17	29,829
2022-10-05	$10.39	$10.50	$10.29	$10.47	$10.47	18,944
2022-10-04	$10.17	$10.39	$10.12	$10.37	$10.37	60,888
2022-10-03	$9.89	$10.04	$9.88	$10.02	$10.02	31,049
2022-09-30	$10.00	$10.01	$9.80	$9.80	$9.80	98,996
2022-09-29	$9.87	$9.95	$9.80	$9.92	$9.92	61,303
2022-09-28	$10.11	$10.11	$9.91	$10.02	$10.02	72,844
2022-09-27	$10.01	$10.19	$9.91	$9.93	$9.93	71,278
2022-09-26	$10.29	$10.45	$9.85	$10.01	$10.01	149,213
2022-09-23	$10.64	$10.68	$10.00	$10.41	$10.41	64,923
2022-09-22	$10.85	$10.85	$10.67	$10.73	$10.73	37,275
2022-09-21	$10.89	$11.01	$10.84	$10.91	$10.82	25,995
2022-09-20	$10.96	$10.96	$10.77	$10.84	$10.75	33,940
2022-09-19	$10.92	$11.11	$10.80	$10.92	$10.83	36,212
2022-09-16	$10.99	$10.99	$10.85	$10.99	$10.90	24,324
2022-09-15	$11.06	$11.20	$11.01	$11.02	$11.02	39,228
2022-09-14	$10.99	$11.12	$10.99	$11.12	$11.12	31,585
2022-09-13	$11.00	$11.07	$10.90	$11.02	$11.02	41,655
2022-09-12	$10.92	$11.07	$10.92	$11.04	$11.04	32,864
2022-09-09	$10.94	$11.01	$10.92	$10.96	$10.96	31,289
2022-09-08	$10.87	$11.02	$10.82	$10.94	$10.94	35,740
2022-09-07	$10.76	$10.99	$10.75	$10.94	$10.94	50,189
2022-09-06	$10.99	$11.00	$10.76	$10.81	$10.81	35,599
2022-09-02	$10.96	$11.03	$10.90	$10.92	$10.92	41,522
2022-09-01	$11.09	$11.10	$10.89	$10.89	$10.89	53,130
2022-08-31	$11.15	$11.21	$11.08	$11.13	$11.13	32,121
2022-08-30	$11.35	$11.35	$11.08	$11.11	$11.11	52,149
2022-08-29	$11.27	$11.33	$11.26	$11.32	$11.32	17,257
2022-08-26	$11.33	$11.33	$11.25	$11.31	$11.31	48,708
2022-08-25	$11.33	$11.36	$11.27	$11.30	$11.30	16,373
2022-08-24	$11.21	$11.33	$11.19	$11.25	$11.25	45,726
2022-08-23	$11.25	$11.30	$11.21	$11.22	$11.22	13,774
2022-08-22	$11.33	$11.38	$11.20	$11.32	$11.23	54,168
2022-08-19	$11.37	$11.44	$11.33	$11.36	$11.27	44,188
2022-08-18	$11.46	$11.55	$11.39	$11.39	$11.30	40,695
2022-08-17	$11.54	$11.54	$11.39	$11.43	$11.34	44,824
2022-08-16	$11.56	$11.58	$11.50	$11.57	$11.48	56,410
2022-08-15	$11.47	$11.62	$11.47	$11.56	$11.47	34,835
2022-08-12	$11.54	$11.59	$11.48	$11.49	$11.40	38,896
2022-08-11	$11.46	$11.51	$11.44	$11.50	$11.41	59,358
2022-08-10	$11.40	$11.48	$11.40	$11.46	$11.37	31,852
2022-08-09	$11.29	$11.40	$11.29	$11.37	$11.28	41,438
2022-08-08	$11.25	$11.34	$11.23	$11.33	$11.24	80,107
2022-08-05	$11.26	$11.33	$11.24	$11.32	$11.23	23,439
2022-08-04	$11.30	$11.33	$11.25	$11.25	$11.16	56,793
2022-08-03	$11.22	$11.28	$11.22	$11.27	$11.18	56,377
2022-08-02	$11.22	$11.32	$11.12	$11.17	$11.08	75,069
2022-08-01	$11.10	$11.40	$11.05	$11.28	$11.19	95,495
2022-07-29	$11.01	$11.10	$11.01	$11.02	$11.02	54,035
2022-07-28	$10.99	$10.99	$10.93	$10.98	$10.98	45,389
2022-07-27	$10.80	$10.97	$10.80	$10.97	$10.97	66,224
2022-07-26	$10.71	$10.77	$10.71	$10.73	$10.73	30,823
2022-07-25	$10.79	$10.86	$10.65	$10.76	$10.76	42,031
2022-07-22	$10.86	$10.86	$10.72	$10.75	$10.75	19,477
2022-07-21	$10.67	$10.86	$10.67	$10.86	$10.86	60,364
2022-07-20	$10.76	$10.79	$10.68	$10.68	$10.59	107,535
2022-07-19	$10.76	$10.79	$10.71	$10.74	$10.65	45,850
2022-07-18	$10.71	$10.76	$10.70	$10.72	$10.63	38,644
2022-07-15	$10.76	$10.78	$10.67	$10.70	$10.61	59,400
2022-07-14	$10.65	$10.78	$10.64	$10.70	$10.61	65,459
2022-07-13	$10.65	$10.81	$10.62	$10.70	$10.61	47,725
2022-07-12	$10.68	$10.76	$10.68	$10.70	$10.61	38,033
2022-07-11	$10.72	$10.77	$10.58	$10.64	$10.55	42,217
2022-07-08	$10.75	$10.80	$10.71	$10.74	$10.65	29,318
2022-07-07	$10.72	$10.77	$10.71	$10.73	$10.64	42,770
2022-07-06	$10.81	$10.82	$10.70	$10.74	$10.65	16,113
2022-07-05	$10.86	$10.95	$10.74	$10.87	$10.78	29,175
2022-07-01	$10.70	$10.90	$10.70	$10.87	$10.78	43,662
2022-06-30	$10.59	$10.75	$10.57	$10.75	$10.66	88,713
2022-06-29	$10.53	$10.61	$10.52	$10.57	$10.48	31,553
2022-06-28	$10.52	$10.58	$10.50	$10.57	$10.48	52,992
2022-06-27	$10.35	$10.54	$10.32	$10.48	$10.39	59,684
2022-06-24	$10.38	$10.40	$10.27	$10.36	$10.27	52,239
2022-06-23	$10.17	$10.47	$10.13	$10.42	$10.34	136,439
2022-06-22	$10.05	$10.18	$10.05	$10.16	$10.08	37,539
2022-06-21	$10.21	$10.23	$10.16	$10.19	$10.01	84,866
2022-06-17	$10.03	$10.16	$10.03	$10.16	$9.98	62,047
2022-06-16	$10.22	$10.22	$10.01	$10.02	$9.84	82,996
2022-06-15	$10.29	$10.31	$10.22	$10.28	$10.10	60,933
2022-06-14	$10.28	$10.31	$10.25	$10.26	$10.08	24,910
2022-06-13	$10.37	$10.37	$10.25	$10.25	$10.07	98,566
2022-06-10	$10.48	$10.54	$10.42	$10.46	$10.28	74,533
2022-06-09	$10.60	$10.68	$10.50	$10.51	$10.33	71,381
2022-06-08	$10.71	$10.71	$10.62	$10.63	$10.44	71,389
2022-06-07	$10.70	$10.73	$10.62	$10.70	$10.51	106,080
2022-06-06	$10.71	$10.72	$10.67	$10.69	$10.50	64,721
2022-06-03	$10.64	$10.71	$10.64	$10.67	$10.48	92,012
2022-06-02	$10.68	$10.71	$10.64	$10.67	$10.48	90,959
2022-06-01	$10.61	$10.68	$10.54	$10.66	$10.47	249,777
2022-05-31	$10.61	$10.64	$10.51	$10.60	$10.41	110,252
2022-05-27	$10.46	$10.62	$10.46	$10.58	$10.39	20,042
2022-05-26	$10.41	$10.49	$10.41	$10.44	$10.26	96,191
2022-05-25	$10.36	$10.41	$10.35	$10.35	$10.17	66,437
2022-05-24	$10.47	$10.48	$10.37	$10.42	$10.24	123,312
2022-05-23	$10.55	$10.56	$10.43	$10.49	$10.31	52,447
2022-05-20	$10.38	$10.66	$10.35	$10.60	$10.32	345,042
2022-05-19	$10.27	$10.38	$10.27	$10.34	$10.06	44,903
2022-05-18	$10.32	$10.44	$10.30	$10.33	$10.05	53,386
2022-05-17	$10.25	$10.36	$10.25	$10.33	$10.05	44,826
2022-05-16	$10.25	$10.31	$10.21	$10.24	$9.97	72,340
2022-05-13	$10.25	$10.34	$10.24	$10.25	$9.98	37,026
2022-05-12	$10.43	$10.43	$10.23	$10.23	$9.96	78,609
2022-05-11	$10.45	$10.52	$10.39	$10.39	$10.11	66,332
2022-05-10	$10.42	$10.50	$10.37	$10.48	$10.20	106,070
2022-05-09	$10.53	$10.53	$10.34	$10.35	$10.07	139,078
2022-05-06	$10.55	$10.55	$10.51	$10.53	$10.25	37,871
2022-05-05	$10.62	$10.64	$10.47	$10.55	$10.27	61,866
2022-05-04	$10.66	$10.74	$10.65	$10.67	$10.38	267,643
2022-05-03	$10.73	$10.73	$10.64	$10.67	$10.38	82,314
2022-05-02	$11.00	$11.00	$10.67	$10.68	$10.39	195,478
2022-04-29	$11.06	$11.07	$10.96	$10.98	$10.69	38,361
2022-04-28	$11.10	$11.10	$11.01	$11.03	$10.73	58,773
2022-04-27	$11.19	$11.19	$11.01	$11.04	$10.74	89,212
2022-04-26	$11.28	$11.29	$11.16	$11.19	$10.89	27,399
2022-04-25	$11.20	$11.28	$11.16	$11.26	$10.96	41,594
2022-04-22	$11.32	$11.39	$11.19	$11.20	$10.90	84,871
2022-04-21	$11.40	$11.41	$11.33	$11.34	$11.04	29,061
2022-04-20	$11.45	$11.50	$11.45	$11.48	$11.07	69,601
2022-04-19	$11.29	$11.45	$11.29	$11.40	$11.00	42,043
2022-04-18	$11.35	$11.41	$11.27	$11.29	$10.89	65,049
2022-04-14	$11.33	$11.49	$11.30	$11.30	$10.90	42,591
2022-04-13	$11.30	$11.37	$11.30	$11.31	$10.91	62,301
2022-04-12	$11.32	$11.35	$11.26	$11.29	$10.89	63,972
2022-04-11	$11.40	$11.45	$11.27	$11.30	$10.90	90,881
2022-04-08	$11.43	$11.48	$11.40	$11.40	$11.00	53,384
2022-04-07	$11.50	$11.55	$11.46	$11.49	$11.08	34,038
2022-04-06	$11.57	$11.58	$11.43	$11.49	$11.08	46,440
2022-04-05	$11.65	$11.71	$11.54	$11.56	$11.15	68,578
2022-04-04	$11.60	$11.69	$11.60	$11.65	$11.24	48,413
2022-04-01	$11.52	$11.60	$11.52	$11.60	$11.19	52,123
2022-03-31	$11.54	$11.59	$11.54	$11.56	$11.15	38,118
2022-03-30	$11.45	$11.58	$11.45	$11.51	$11.10	24,231
2022-03-29	$11.41	$11.50	$11.41	$11.47	$11.06	38,064
2022-03-28	$11.36	$11.48	$11.36	$11.43	$11.03	25,071
2022-03-25	$11.51	$11.56	$11.31	$11.38	$10.98	56,780
2022-03-24	$11.56	$11.56	$11.48	$11.51	$11.10	22,618
2022-03-23	$11.55	$11.58	$11.53	$11.55	$11.14	49,713
2022-03-22	$11.73	$11.73	$11.66	$11.67	$11.16	52,344
2022-03-21	$11.65	$11.70	$11.65	$11.69	$11.18	35,334
2022-03-18	$11.66	$11.73	$11.61	$11.62	$11.11	62,425
2022-03-17	$11.49	$11.66	$11.46	$11.65	$11.14	59,958
2022-03-16	$11.43	$11.54	$11.43	$11.49	$10.99	44,784
2022-03-15	$11.27	$11.45	$11.27	$11.32	$10.82	52,820
2022-03-14	$11.53	$11.55	$11.22	$11.27	$10.78	78,110
2022-03-11	$11.52	$11.56	$11.50	$11.50	$11.00	41,365
2022-03-10	$11.50	$11.51	$11.45	$11.48	$10.98	49,724
2022-03-09	$11.51	$11.52	$11.48	$11.50	$11.00	51,201
2022-03-08	$11.47	$11.48	$11.42	$11.44	$10.94	71,029
2022-03-07	$11.64	$11.65	$11.47	$11.47	$10.97	99,972
2022-03-04	$11.66	$11.70	$11.60	$11.61	$11.10	87,194
2022-03-03	$11.68	$11.71	$11.67	$11.70	$11.19	45,507
2022-03-02	$11.69	$11.72	$11.64	$11.68	$11.17	90,206
2022-03-01	$11.65	$11.72	$11.64	$11.69	$11.18	75,585
2022-02-28	$11.63	$11.67	$11.58	$11.63	$11.12	110,874
2022-02-25	$11.70	$11.70	$11.65	$11.68	$11.17	105,354
2022-02-24	$11.68	$11.71	$11.56	$11.70	$11.19	44,058
2022-02-23	$12.00	$12.00	$11.74	$11.75	$11.23	113,275
2022-02-22	$12.08	$12.18	$11.91	$11.93	$11.41	83,632
2022-02-18	$12.13	$12.17	$12.09	$12.16	$11.63	18,248
2022-02-17	$12.15	$12.18	$12.10	$12.15	$11.62	24,851
2022-02-16	$12.23	$12.27	$12.23	$12.25	$11.61	73,099
2022-02-15	$12.17	$12.25	$12.15	$12.23	$11.59	54,160
2022-02-14	$12.30	$12.33	$12.14	$12.15	$11.51	97,954
2022-02-11	$12.55	$12.58	$12.25	$12.32	$11.68	86,507
2022-02-10	$12.64	$12.64	$12.48	$12.49	$11.84	67,930
2022-02-09	$12.61	$12.68	$12.60	$12.64	$11.98	110,229
2022-02-08	$12.56	$12.66	$12.52	$12.60	$11.94	79,384
2022-02-07	$12.77	$12.83	$12.53	$12.66	$12.00	161,789
2022-02-04	$12.70	$12.79	$12.70	$12.77	$12.10	32,583
2022-02-03	$12.75	$12.81	$12.75	$12.75	$12.08	37,699
2022-02-02	$12.84	$12.87	$12.77	$12.81	$12.14	36,080
2022-02-01	$12.74	$12.80	$12.73	$12.78	$12.11	127,480
2022-01-31	$12.72	$12.78	$12.69	$12.76	$12.09	194,778
2022-01-28	$12.67	$12.78	$12.63	$12.68	$12.02	92,508
2022-01-27	$12.73	$12.77	$12.67	$12.71	$12.05	49,160
2022-01-26	$12.71	$12.74	$12.58	$12.66	$12.00	88,945
2022-01-25	$12.67	$12.76	$12.56	$12.66	$12.00	106,200
2022-01-24	$13.00	$13.02	$12.22	$12.78	$12.11	249,589
2022-01-21	$13.21	$13.21	$13.04	$13.13	$12.44	93,908
2022-01-20	$13.40	$13.45	$13.13	$13.13	$12.34	68,360
2022-01-19	$13.41	$13.45	$13.35	$13.39	$12.59	85,939
2022-01-18	$13.61	$13.61	$13.26	$13.33	$12.53	147,642
2022-01-14	$13.57	$13.72	$13.42	$13.66	$12.84	120,128
2022-01-13	$13.45	$13.57	$13.45	$13.57	$12.75	84,568
2022-01-12	$13.44	$13.44	$13.38	$13.44	$12.63	85,830
2022-01-11	$13.43	$13.43	$13.40	$13.41	$12.50	97,037
2022-01-10	$13.40	$13.44	$13.35	$13.44	$12.53	51,941
2022-01-07	$13.32	$13.41	$13.32	$13.40	$12.49	63,025
2022-01-06	$13.13	$13.35	$13.13	$13.32	$12.42	69,379
2022-01-05	$13.30	$13.36	$13.27	$13.27	$12.37	55,121
2022-01-04	$13.29	$13.30	$13.24	$13.29	$12.39	63,506
2022-01-03	$13.30	$13.30	$13.21	$13.24	$12.34	35,075
2021-12-31	$13.19	$13.28	$13.19	$13.27	$12.37	36,356
2021-12-30	$13.28	$13.28	$13.09	$13.13	$12.24	64,545
2021-12-29	$13.24	$13.29	$13.20	$13.24	$12.34	52,921
2021-12-28	$13.16	$13.27	$13.16	$13.21	$12.32	56,510
2021-12-27	$13.28	$13.30	$13.07	$13.17	$12.28	52,725
2021-12-23	$13.24	$13.30	$13.19	$13.27	$12.37	70,594
2021-12-22	$13.26	$13.30	$13.15	$13.24	$12.34	59,876
2021-12-21	$13.23	$13.34	$13.21	$13.33	$12.33	61,331
2021-12-20	$13.30	$13.30	$13.11	$13.20	$12.21	62,466
2021-12-17	$13.26	$13.26	$13.15	$13.25	$12.25	35,879
2021-12-16	$13.21	$13.27	$13.10	$13.27	$12.27	41,214
2021-12-15	$13.11	$13.11	$13.02	$13.11	$12.12	61,831
2021-12-14	$13.04	$13.11	$13.01	$13.03	$12.05	37,907
2021-12-13	$13.00	$13.09	$13.00	$13.00	$12.02	52,131
2021-12-10	$13.15	$13.18	$13.07	$13.07	$12.09	32,193
2021-12-09	$13.10	$13.11	$13.03	$13.06	$12.08	32,780
2021-12-08	$13.14	$13.15	$13.00	$13.04	$12.06	49,510
2021-12-07	$12.92	$13.17	$12.92	$13.07	$12.09	41,653
2021-12-06	$12.88	$12.96	$12.86	$12.92	$11.95	38,495
2021-12-03	$12.98	$13.01	$12.82	$12.86	$11.89	97,233
2021-12-02	$13.08	$13.16	$12.88	$12.94	$11.97	97,739
2021-12-01	$13.13	$13.15	$13.03	$13.05	$12.07	31,372
2021-11-30	$13.14	$13.19	$13.05	$13.08	$12.10	44,774
2021-11-29	$13.12	$13.20	$13.11	$13.11	$12.12	42,111
2021-11-26	$13.20	$13.21	$13.13	$13.15	$12.16	48,563
2021-11-24	$13.15	$13.21	$13.13	$13.18	$12.19	37,257
2021-11-23	$13.28	$13.32	$13.18	$13.21	$12.22	59,612
2021-11-22	$13.38	$13.38	$13.28	$13.29	$12.29	82,069
2021-11-19	$13.55	$13.59	$13.47	$13.48	$12.36	43,683
2021-11-18	$13.58	$13.60	$13.51	$13.54	$12.42	64,030
2021-11-17	$13.60	$13.60	$13.54	$13.57	$12.45	36,063
2021-11-16	$13.58	$13.63	$13.54	$13.56	$12.44	96,770
2021-11-15	$13.50	$13.52	$13.48	$13.51	$12.39	62,982
2021-11-12	$13.43	$13.50	$13.43	$13.50	$12.38	46,090
2021-11-11	$13.44	$13.44	$13.42	$13.44	$12.33	28,963
2021-11-10	$13.43	$13.44	$13.41	$13.43	$12.32	40,089
2021-11-09	$13.45	$13.48	$13.40	$13.41	$12.30	32,942
2021-11-08	$13.47	$13.47	$13.38	$13.40	$12.29	83,269
2021-11-05	$13.45	$13.49	$13.36	$13.40	$12.29	144,872
2021-11-04	$13.48	$13.50	$13.46	$13.46	$12.34	56,961
2021-11-03	$13.52	$13.55	$13.47	$13.50	$12.38	59,838
2021-11-02	$13.59	$13.59	$13.48	$13.52	$12.40	124,641
2021-11-01	$13.52	$13.56	$13.51	$13.54	$12.42	52,982
2021-10-29	$13.52	$13.57	$13.52	$13.53	$12.41	24,011
2021-10-28	$13.52	$13.58	$13.50	$13.51	$12.39	70,243
2021-10-27	$13.59	$13.63	$13.49	$13.53	$12.41	49,270
2021-10-26	$13.57	$13.60	$13.51	$13.58	$12.45	43,883
2021-10-25	$13.69	$13.69	$13.50	$13.57	$12.45	82,961
2021-10-22	$13.61	$13.66	$13.61	$13.65	$12.52	34,731
2021-10-21	$13.68	$13.71	$13.62	$13.63	$12.50	44,262
2021-10-20	$13.84	$13.84	$13.69	$13.74	$12.50	119,193
2021-10-19	$13.82	$13.82	$13.71	$13.79	$12.54	55,597
2021-10-18	$13.76	$13.83	$13.71	$13.72	$12.48	100,175
2021-10-15	$13.86	$13.86	$13.73	$13.74	$12.50	57,810
2021-10-14	$13.85	$13.88	$13.80	$13.84	$12.59	70,031
2021-10-13	$13.85	$13.85	$13.72	$13.78	$12.53	53,702
2021-10-12	$13.67	$13.83	$13.59	$13.80	$12.55	47,882
2021-10-11	$13.61	$13.66	$13.57	$13.62	$12.39	33,280
2021-10-08	$13.46	$13.64	$13.46	$13.64	$12.41	52,728
2021-10-07	$13.61	$13.61	$13.45	$13.49	$12.27	71,436
2021-10-06	$13.44	$13.48	$13.42	$13.48	$12.26	50,833
2021-10-05	$13.40	$13.40	$13.36	$13.40	$12.19	48,597
2021-10-04	$13.38	$13.40	$13.30	$13.38	$12.17	50,456
2021-10-01	$13.48	$13.48	$13.36	$13.40	$12.19	81,463
2021-09-30	$13.35	$13.37	$13.25	$13.33	$12.13	154,834
2021-09-29	$13.35	$13.35	$13.25	$13.27	$12.07	82,415
2021-09-28	$13.56	$13.56	$13.22	$13.35	$12.14	197,456
2021-09-27	$13.70	$13.70	$13.55	$13.56	$12.33	48,875
2021-09-24	$13.74	$14.11	$13.65	$13.72	$12.48	55,880
2021-09-23	$13.65	$13.69	$13.62	$13.66	$12.43	65,996
2021-09-22	$13.60	$13.67	$13.60	$13.62	$12.39	57,193
2021-09-21	$13.84	$13.90	$13.67	$13.69	$12.35	161,303
2021-09-20	$14.10	$14.13	$13.69	$13.73	$12.39	164,201
2021-09-17	$14.07	$14.12	$14.05	$14.07	$12.69	65,135
2021-09-16	$14.07	$14.09	$14.03	$14.07	$12.69	51,309
2021-09-15	$14.08	$14.08	$14.01	$14.01	$12.64	47,759
2021-09-14	$14.23	$14.26	$14.01	$14.08	$12.70	43,856
2021-09-13	$14.12	$14.20	$14.08	$14.14	$12.76	102,278
2021-09-10	$13.98	$14.12	$13.90	$14.12	$12.74	163,594
2021-09-09	$13.86	$13.92	$13.86	$13.92	$12.56	129,076
2021-09-08	$13.88	$13.88	$13.85	$13.86	$12.50	68,142
2021-09-07	$13.84	$13.88	$13.84	$13.86	$12.50	125,201
2021-09-03	$13.87	$13.87	$13.80	$13.82	$12.47	53,487
2021-09-02	$13.84	$13.85	$13.81	$13.84	$12.49	51,016
2021-09-01	$13.65	$13.81	$13.65	$13.81	$12.46	82,216
2021-08-31	$13.64	$13.71	$13.58	$13.64	$12.31	69,072
2021-08-30	$13.58	$13.59	$13.54	$13.58	$12.25	74,061
2021-08-27	$13.57	$13.58	$13.55	$13.57	$12.24	69,202
2021-08-26	$13.57	$13.57	$13.54	$13.57	$12.24	28,249
2021-08-25	$13.57	$13.58	$13.55	$13.56	$12.23	53,112
2021-08-24	$13.58	$13.61	$13.55	$13.57	$12.24	64,149
2021-08-23	$13.64	$13.65	$13.48	$13.57	$12.24	90,000
2021-08-20	$13.74	$13.75	$13.71	$13.71	$12.27	120,984
2021-08-19	$13.85	$13.87	$13.67	$13.72	$12.28	96,672
2021-08-18	$13.85	$13.88	$13.80	$13.80	$12.35	105,588
2021-08-17	$13.75	$13.86	$13.75	$13.82	$12.37	112,486
2021-08-16	$13.77	$13.78	$13.63	$13.74	$12.29	105,156
2021-08-13	$13.71	$13.82	$13.67	$13.76	$12.31	138,115
2021-08-12	$13.65	$13.65	$13.61	$13.64	$12.20	44,939
2021-08-11	$13.65	$13.65	$13.59	$13.63	$12.19	50,764
2021-08-10	$13.66	$13.70	$13.55	$13.64	$12.20	93,066
2021-08-09	$13.50	$13.63	$13.49	$13.60	$12.17	117,078
2021-08-06	$13.56	$13.56	$13.50	$13.54	$12.11	64,055
2021-08-05	$13.61	$13.61	$13.45	$13.52	$12.10	93,475
2021-08-04	$13.54	$13.67	$13.45	$13.64	$12.20	181,866
2021-08-03	$13.32	$13.57	$13.30	$13.51	$12.09	135,159
2021-08-02	$13.29	$13.30	$13.26	$13.30	$11.90	149,044
2021-07-30	$13.29	$13.29	$13.24	$13.28	$11.88	94,472
2021-07-29	$13.30	$13.34	$13.21	$13.23	$11.84	126,014
2021-07-28	$13.26	$13.31	$13.21	$13.26	$11.86	95,603
2021-07-27	$13.39	$13.39	$13.26	$13.29	$11.89	126,625
2021-07-26	$13.44	$13.44	$13.29	$13.35	$11.94	134,626
2021-07-23	$13.44	$13.51	$13.29	$13.40	$11.99	121,745
2021-07-22	$13.45	$13.49	$13.37	$13.39	$11.98	119,510
2021-07-21	$13.45	$13.63	$13.43	$13.56	$12.03	255,954
2021-07-20	$13.47	$13.55	$13.41	$13.46	$11.94	151,211
2021-07-19	$13.44	$13.44	$13.29	$13.39	$11.88	144,235
2021-07-16	$13.49	$13.50	$13.40	$13.44	$11.92	119,635
2021-07-15	$13.54	$13.55	$13.45	$13.45	$11.93	91,295
2021-07-14	$13.56	$13.58	$13.45	$13.52	$11.99	137,586
2021-07-13	$13.55	$13.56	$13.50	$13.54	$12.01	267,228
2021-07-12	$13.46	$13.55	$13.45	$13.50	$11.98	240,126
2021-07-09	$13.42	$13.48	$13.40	$13.44	$11.92	142,410
2021-07-08	$13.40	$13.46	$13.35	$13.45	$11.93	105,125
2021-07-07	$13.40	$13.41	$13.38	$13.40	$11.89	126,407
2021-07-06	$13.43	$13.45	$13.38	$13.39	$11.88	146,374
2021-07-02	$13.31	$13.44	$13.31	$13.41	$11.90	168,846
2021-07-01	$13.30	$13.37	$13.28	$13.34	$11.83	138,862
2021-06-30	$13.32	$13.33	$13.27	$13.27	$11.77	145,569
2021-06-29	$13.30	$13.30	$13.25	$13.27	$11.77	172,620
2021-06-28	$13.24	$13.29	$13.23	$13.25	$11.75	199,466
2021-06-25	$13.28	$13.29	$13.20	$13.23	$11.74	127,954
2021-06-24	$13.31	$13.34	$13.21	$13.24	$11.75	259,549
2021-06-23	$13.25	$13.30	$13.24	$13.24	$11.75	72,943
2021-06-22	$13.30	$13.30	$13.22	$13.25	$11.76	62,075
2021-06-21	$13.46	$13.48	$13.37	$13.39	$11.78	154,783
2021-06-18	$13.46	$13.46	$13.38	$13.40	$11.79	142,123
2021-06-17	$13.46	$13.46	$13.36	$13.43	$11.81	65,411
2021-06-16	$13.42	$13.45	$13.37	$13.42	$11.80	108,401
2021-06-15	$13.48	$13.48	$13.40	$13.40	$11.79	117,812
2021-06-14	$13.40	$13.53	$13.38	$13.46	$11.84	131,877
2021-06-11	$13.44	$13.53	$13.35	$13.36	$11.75	142,156
2021-06-10	$13.37	$13.49	$13.34	$13.39	$11.78	130,023
2021-06-09	$13.31	$13.38	$13.28	$13.35	$11.74	111,365
2021-06-08	$13.31	$13.34	$13.22	$13.26	$11.66	83,323
2021-06-07	$13.26	$13.30	$13.24	$13.24	$11.65	201,706
2021-06-04	$13.26	$13.29	$13.18	$13.20	$11.61	40,445
2021-06-03	$13.27	$13.27	$13.20	$13.22	$11.63	41,638
2021-06-02	$13.28	$13.32	$13.21	$13.27	$11.67	160,166
2021-06-01	$13.11	$13.15	$13.11	$13.14	$11.56	54,230
2021-05-28	$13.15	$13.15	$13.08	$13.11	$11.53	24,420
2021-05-27	$13.10	$13.12	$13.10	$13.12	$11.54	5,141
2021-05-26	$13.11	$13.12	$13.08	$13.10	$11.52	30,407
2021-05-25	$13.10	$13.10	$13.07	$13.08	$11.50	9,994
2021-05-24	$13.10	$13.15	$13.08	$13.10	$11.52	24,574
2021-05-21	$13.08	$13.12	$13.06	$13.06	$11.49	41,572
2021-05-20	$13.13	$13.15	$13.07	$13.08	$11.50	32,995
2021-05-19	$13.13	$13.18	$13.09	$13.16	$11.51	15,797
2021-05-18	$13.15	$13.21	$13.12	$13.14	$11.49	52,803
2021-05-17	$13.12	$13.14	$13.07	$13.13	$11.48	35,137
2021-05-14	$13.09	$13.13	$13.07	$13.10	$11.46	22,376
2021-05-13	$13.04	$13.14	$13.04	$13.08	$11.44	44,100
2021-05-12	$13.16	$13.16	$13.00	$13.03	$11.40	55,702
2021-05-11	$13.25	$13.25	$13.13	$13.14	$11.49	48,723
2021-05-10	$13.38	$13.38	$13.20	$13.23	$11.57	52,145
2021-05-07	$13.37	$13.41	$13.32	$13.33	$11.66	95,029
2021-05-06	$13.27	$13.34	$13.25	$13.34	$11.67	42,864
2021-05-05	$13.28	$13.29	$13.26	$13.27	$11.61	31,221
2021-05-04	$13.26	$13.29	$13.24	$13.26	$11.60	51,483
2021-05-03	$13.30	$13.36	$13.21	$13.25	$11.59	93,902
2021-04-30	$13.30	$13.30	$13.25	$13.30	$11.63	24,537
2021-04-29	$13.27	$13.29	$13.20	$13.28	$11.61	26,257
2021-04-28	$13.27	$13.30	$13.23	$13.26	$11.60	20,461
2021-04-27	$13.24	$13.28	$13.22	$13.24	$11.58	24,325
2021-04-26	$13.21	$13.25	$13.21	$13.22	$11.56	46,842
2021-04-23	$13.23	$13.24	$13.19	$13.23	$11.57	48,977
2021-04-22	$13.20	$13.24	$13.19	$13.20	$11.54	57,272
2021-04-21	$13.36	$13.39	$13.27	$13.30	$11.57	78,553
2021-04-20	$13.39	$13.39	$13.20	$13.33	$11.59	106,616
2021-04-19	$13.40	$13.42	$13.35	$13.36	$11.62	100,990
2021-04-16	$13.36	$13.47	$13.31	$13.39	$11.64	63,567
2021-04-15	$13.40	$13.40	$13.25	$13.35	$11.61	52,210
2021-04-14	$13.41	$13.42	$13.36	$13.37	$11.63	50,441
2021-04-13	$13.35	$13.40	$13.32	$13.39	$11.64	42,924
2021-04-12	$13.32	$13.38	$13.30	$13.32	$11.58	112,679
2021-04-09	$13.33	$13.34	$13.32	$13.32	$11.58	89,022
2021-04-08	$13.35	$13.37	$13.28	$13.32	$11.58	33,169
2021-04-07	$13.26	$13.36	$13.25	$13.32	$11.58	120,412
2021-04-06	$13.21	$13.28	$13.19	$13.27	$11.54	74,487
2021-04-05	$13.27	$13.27	$13.15	$13.18	$11.46	31,310
2021-04-01	$13.21	$13.27	$13.16	$13.27	$11.54	68,335
2021-03-31	$13.20	$13.27	$13.16	$13.16	$11.44	142,267
2021-03-30	$13.17	$13.19	$13.15	$13.19	$11.47	37,992
2021-03-29	$13.08	$13.17	$13.08	$13.17	$11.45	66,802
2021-03-26	$13.03	$13.09	$13.03	$13.06	$11.36	42,906
2021-03-25	$13.10	$13.10	$13.04	$13.05	$11.35	11,258
2021-03-24	$13.13	$13.13	$13.07	$13.08	$11.37	11,166
2021-03-23	$13.07	$13.12	$13.05	$13.10	$11.39	25,574
2021-03-22	$13.15	$13.15	$13.12	$13.15	$11.37	52,936
2021-03-19	$13.14	$13.16	$13.12	$13.16	$11.38	31,981
2021-03-18	$13.13	$13.21	$13.10	$13.11	$11.34	79,362
2021-03-17	$13.16	$13.16	$13.14	$13.15	$11.37	49,310
2021-03-16	$13.19	$13.19	$13.15	$13.16	$11.38	28,991
2021-03-15	$13.17	$13.19	$13.15	$13.16	$11.38	18,117
2021-03-12	$13.20	$13.20	$13.15	$13.17	$11.39	97,641
2021-03-11	$13.18	$13.18	$13.15	$13.16	$11.37	59,087
2021-03-10	$13.15	$13.23	$13.15	$13.16	$11.38	105,273
2021-03-09	$13.12	$13.18	$13.01	$13.08	$11.31	28,527
2021-03-08	$13.19	$13.23	$13.06	$13.08	$11.31	40,330
2021-03-05	$13.08	$13.19	$13.05	$13.19	$11.40	12,648
2021-03-04	$13.13	$13.16	$13.00	$13.03	$11.27	22,268
2021-03-03	$13.20	$13.22	$13.13	$13.14	$11.36	44,130
2021-03-02	$13.19	$13.20	$13.11	$13.17	$11.39	20,368
2021-03-01	$13.15	$13.22	$13.09	$13.22	$11.43	25,881
2021-02-26	$13.08	$13.11	$13.06	$13.08	$11.31	29,038
2021-02-25	$13.00	$13.07	$13.00	$13.04	$11.28	56,358
2021-02-24	$12.85	$13.02	$12.84	$13.01	$11.25	52,887
2021-02-23	$13.16	$13.16	$13.07	$13.11	$11.34	36,845
2021-02-22	$13.20	$13.24	$13.12	$13.14	$11.36	20,141
2021-02-19	$13.18	$13.23	$13.18	$13.20	$11.41	16,254
2021-02-18	$13.15	$13.24	$13.05	$13.20	$11.41	19,226
2021-02-17	$13.18	$13.28	$13.16	$13.21	$11.36	11,494
2021-02-16	$13.16	$13.23	$13.14	$13.16	$11.31	49,996
2021-02-12	$13.25	$13.29	$13.17	$13.20	$11.35	73,181
2021-02-11	$13.20	$13.27	$13.11	$13.23	$11.37	33,888
2021-02-10	$13.20	$13.28	$13.20	$13.23	$11.37	10,960
2021-02-09	$13.27	$13.29	$13.16	$13.20	$11.34	23,437
2021-02-08	$13.32	$13.32	$13.21	$13.24	$11.38	49,484
2021-02-05	$13.25	$13.28	$13.23	$13.26	$11.40	67,981
2021-02-04	$13.17	$13.25	$13.17	$13.24	$11.38	63,386
2021-02-03	$13.13	$13.22	$13.12	$13.12	$11.28	38,975
2021-02-02	$13.05	$13.16	$13.04	$13.14	$11.30	23,427
2021-02-01	$13.10	$13.10	$13.03	$13.08	$11.25	27,428
2021-01-29	$13.02	$13.05	$12.98	$13.05	$11.22	47,368
2021-01-28	$13.06	$13.06	$12.98	$13.05	$11.22	36,092
2021-01-27	$13.07	$13.14	$13.01	$13.01	$11.19	43,896
2021-01-26	$13.14	$13.14	$13.01	$13.06	$11.23	24,252
2021-01-25	$13.10	$13.10	$13.07	$13.08	$11.25	40,048
2021-01-22	$13.04	$13.12	$13.04	$13.10	$11.26	33,071
2021-01-21	$13.05	$13.08	$13.03	$13.04	$11.21	19,009
2021-01-20	$13.30	$13.30	$13.05	$13.09	$11.19	50,289
2021-01-19	$13.11	$13.14	$13.05	$13.10	$11.20	42,465
2021-01-15	$13.12	$13.19	$13.08	$13.11	$11.21	16,572
2021-01-14	$13.04	$13.15	$13.03	$13.12	$11.21	35,452
2021-01-13	$12.95	$13.10	$12.91	$13.06	$11.17	26,503
2021-01-12	$12.98	$12.98	$12.79	$12.95	$11.07	64,230
2021-01-11	$12.56	$13.01	$12.53	$12.99	$11.10	188,595
2021-01-08	$12.48	$12.57	$12.45	$12.55	$10.73	14,447
2021-01-07	$12.42	$12.50	$12.38	$12.47	$10.66	28,695
2021-01-06	$12.32	$12.48	$12.17	$12.39	$10.59	41,373
2021-01-05	$12.33	$12.37	$12.33	$12.37	$10.57	13,218
2021-01-04	$12.37	$12.40	$12.26	$12.31	$10.52	11,106
2020-12-31	$12.33	$12.45	$12.32	$12.36	$10.57	67,614
2020-12-30	$12.40	$12.40	$12.36	$12.37	$10.57	32,880
2020-12-29	$12.48	$12.50	$12.33	$12.43	$10.63	40,560
2020-12-28	$12.37	$12.50	$12.29	$12.50	$10.69	33,672
2020-12-24	$12.36	$12.42	$12.34	$12.40	$10.60	14,431
2020-12-23	$12.31	$12.40	$12.31	$12.36	$10.57	37,718
2020-12-22	$12.37	$12.49	$12.37	$12.39	$10.53	23,984
2020-12-21	$12.35	$12.40	$12.33	$12.40	$10.54	30,423
2020-12-18	$12.45	$12.45	$12.37	$12.40	$10.53	37,527
2020-12-17	$12.41	$12.44	$12.39	$12.44	$10.57	83,164
2020-12-16	$12.32	$12.41	$12.32	$12.35	$10.49	46,674
2020-12-15	$12.40	$12.50	$12.34	$12.37	$10.51	48,973
2020-12-14	$12.46	$12.46	$12.36	$12.37	$10.51	27,086
2020-12-11	$12.53	$12.53	$12.29	$12.44	$10.57	31,812
2020-12-10	$12.56	$12.56	$12.33	$12.47	$10.60	100,111
2020-12-09	$12.56	$12.57	$12.42	$12.54	$10.66	26,063
2020-12-08	$12.45	$12.57	$12.45	$12.57	$10.68	13,800
2020-12-07	$12.58	$12.58	$12.49	$12.55	$10.66	13,027
2020-12-04	$12.51	$12.57	$12.51	$12.54	$10.66	10,637
2020-12-03	$12.49	$12.56	$12.49	$12.51	$10.63	13,495
2020-12-02	$12.46	$12.49	$12.44	$12.48	$10.60	26,989
2020-12-01	$12.47	$12.64	$12.38	$12.43	$10.56	54,863
2020-11-30	$12.55	$12.59	$12.42	$12.45	$10.58	26,126
2020-11-27	$12.52	$12.52	$12.52	$12.52	$10.64	574
2020-11-25	$12.56	$12.59	$12.44	$12.51	$10.63	27,481
2020-11-24	$12.60	$12.60	$12.48	$12.55	$10.66	33,207
2020-11-23	$12.48	$12.71	$12.40	$12.65	$10.75	44,409
2020-11-20	$12.44	$12.47	$12.42	$12.42	$10.55	24,536
2020-11-19	$12.50	$12.50	$12.46	$12.50	$10.55	25,587
2020-11-18	$12.48	$12.50	$12.41	$12.48	$10.54	23,720
2020-11-17	$12.45	$12.53	$12.41	$12.45	$10.52	35,852
2020-11-16	$12.40	$12.48	$12.33	$12.45	$10.52	8,973
2020-11-13	$12.35	$12.39	$12.30	$12.38	$10.46	25,584
2020-11-12	$12.33	$12.36	$12.30	$12.36	$10.44	10,196
2020-11-11	$12.29	$12.36	$12.25	$12.36	$10.44	21,979
2020-11-10	$12.31	$12.31	$12.23	$12.30	$10.39	6,176
2020-11-09	$12.29	$12.32	$12.25	$12.28	$10.37	18,828
2020-11-06	$12.21	$12.21	$11.99	$12.16	$10.27	22,225
2020-11-05	$12.00	$12.20	$12.00	$12.15	$10.26	20,557
2020-11-04	$11.96	$12.12	$11.95	$11.96	$10.10	28,323
2020-11-03	$11.92	$12.00	$11.92	$11.98	$10.12	32,565
2020-11-02	$11.88	$12.07	$11.88	$12.03	$10.16	21,292
2020-10-30	$11.93	$11.94	$11.75	$11.85	$10.01	42,093
2020-10-29	$11.77	$11.89	$11.77	$11.86	$10.02	22,765
2020-10-28	$11.77	$11.80	$11.38	$11.73	$9.91	25,743
2020-10-27	$11.81	$11.83	$11.77	$11.79	$9.96	59,376
2020-10-26	$11.82	$11.92	$11.81	$11.82	$9.98	47,287
2020-10-23	$11.98	$12.06	$11.95	$11.96	$10.10	23,373
2020-10-22	$11.88	$11.99	$11.88	$11.95	$10.09	18,967
2020-10-21	$12.03	$12.05	$11.98	$11.98	$10.06	16,240
2020-10-20	$11.94	$12.08	$11.90	$12.02	$10.09	56,016
2020-10-19	$11.99	$11.99	$11.89	$11.92	$10.00	33,955
2020-10-16	$12.09	$12.09	$11.98	$11.98	$10.06	19,415
2020-10-15	$12.08	$12.12	$11.91	$12.03	$10.10	60,085
2020-10-14	$12.07	$12.14	$12.07	$12.10	$10.16	26,037
2020-10-13	$12.08	$12.08	$12.06	$12.07	$10.13	99,957
2020-10-12	$12.08	$12.10	$12.06	$12.08	$10.14	82,607
2020-10-09	$11.95	$12.06	$11.95	$12.06	$10.12	147,366
2020-10-08	$11.77	$11.99	$11.77	$11.99	$10.06	296,826
2020-10-07	$11.64	$11.72	$11.64	$11.67	$9.79	26,446
2020-10-06	$11.56	$11.62	$11.48	$11.62	$9.75	31,459
2020-10-05	$11.50	$11.56	$11.47	$11.56	$9.70	12,527
2020-10-02	$11.42	$11.51	$11.42	$11.50	$9.65	43,305
2020-10-01	$11.42	$11.48	$11.42	$11.48	$9.64	19,849
2020-09-30	$11.47	$11.49	$11.41	$11.45	$9.61	20,459
2020-09-29	$11.47	$11.47	$11.38	$11.41	$9.58	10,398
2020-09-28	$11.49	$11.49	$11.42	$11.44	$9.60	26,562
2020-09-25	$11.37	$11.38	$11.35	$11.37	$9.54	26,543
2020-09-24	$11.44	$11.44	$11.35	$11.36	$9.53	24,741
2020-09-23	$11.54	$11.55	$11.43	$11.43	$9.59	24,304
2020-09-22	$11.49	$11.55	$11.49	$11.55	$9.69	49,230
2020-09-21	$11.49	$11.53	$11.49	$11.51	$9.60	41,820
2020-09-18	$11.52	$11.57	$11.52	$11.57	$9.65	22,661
2020-09-17	$11.52	$11.52	$11.50	$11.52	$9.61	6,512
2020-09-16	$11.55	$11.57	$11.50	$11.52	$9.61	89,375
2020-09-15	$11.53	$11.57	$11.50	$11.52	$9.61	37,834
2020-09-14	$11.56	$11.61	$11.52	$11.52	$9.61	43,028
2020-09-11	$11.56	$11.56	$11.49	$11.54	$9.62	13,415
2020-09-10	$11.56	$11.56	$11.51	$11.55	$9.63	7,866
2020-09-09	$11.49	$11.54	$11.47	$11.54	$9.62	14,520
2020-09-08	$11.43	$11.50	$11.43	$11.49	$9.58	11,445
2020-09-04	$11.55	$11.62	$11.45	$11.47	$9.56	36,071
2020-09-03	$11.53	$11.61	$11.50	$11.53	$9.61	59,694
2020-09-02	$11.52	$11.61	$11.50	$11.59	$9.67	15,566
2020-09-01	$11.44	$11.52	$11.43	$11.52	$9.60	14,620
2020-08-31	$11.48	$11.49	$11.45	$11.46	$9.56	17,404
2020-08-28	$11.38	$11.45	$11.38	$11.45	$9.55	25,176
2020-08-27	$11.43	$11.43	$11.37	$11.42	$9.52	21,669
2020-08-26	$11.41	$11.44	$11.41	$11.43	$9.53	27,507
2020-08-25	$11.40	$11.44	$11.39	$11.44	$9.54	12,323
2020-08-24	$11.40	$11.44	$11.39	$11.42	$9.52	12,084
2020-08-21	$11.38	$11.43	$11.38	$11.40	$9.51	44,803
2020-08-20	$11.48	$11.50	$11.40	$11.50	$9.53	50,061
2020-08-19	$11.41	$11.48	$11.41	$11.45	$9.49	27,374
2020-08-18	$11.35	$11.44	$11.35	$11.42	$9.46	21,002
2020-08-17	$11.38	$11.39	$11.31	$11.38	$9.43	129,274
2020-08-14	$11.37	$11.38	$11.28	$11.36	$9.41	79,463
2020-08-13	$11.37	$11.47	$11.29	$11.36	$9.41	40,265
2020-08-12	$11.40	$11.44	$11.36	$11.37	$9.42	62,756
2020-08-11	$11.46	$11.47	$11.35	$11.36	$9.41	68,555
2020-08-10	$11.40	$11.46	$11.39	$11.43	$9.47	89,516
2020-08-07	$11.38	$11.42	$11.38	$11.41	$9.45	14,415
2020-08-06	$11.43	$11.43	$11.39	$11.42	$9.46	24,040
2020-08-05	$11.37	$11.45	$11.37	$11.43	$9.47	23,899
2020-08-04	$11.31	$11.42	$11.31	$11.37	$9.42	30,109
2020-08-03	$11.28	$11.31	$11.26	$11.31	$9.37	13,489
2020-07-31	$11.34	$11.38	$11.28	$11.31	$9.37	16,448
2020-07-30	$11.29	$11.35	$11.28	$11.29	$9.35	19,262
2020-07-29	$11.25	$11.38	$11.25	$11.35	$9.40	26,571
2020-07-28	$11.24	$11.30	$11.24	$11.28	$9.35	46,403
2020-07-27	$11.18	$11.24	$11.18	$11.23	$9.30	36,180
2020-07-24	$11.14	$11.20	$11.14	$11.20	$9.28	17,423
2020-07-23	$11.19	$11.21	$11.16	$11.18	$9.26	65,765
2020-07-22	$11.23	$11.29	$11.21	$11.26	$9.27	104,489
2020-07-21	$11.17	$11.28	$11.17	$11.24	$9.25	177,403
2020-07-20	$11.16	$11.20	$11.15	$11.20	$9.22	23,769
2020-07-17	$11.12	$11.17	$11.12	$11.16	$9.18	30,077
2020-07-16	$11.10	$11.14	$11.08	$11.14	$9.17	47,584
2020-07-15	$11.14	$11.16	$11.08	$11.12	$9.15	218,802
2020-07-14	$11.11	$11.14	$11.02	$11.12	$9.15	75,506
2020-07-13	$11.36	$11.44	$10.95	$11.11	$9.14	971,500
2020-07-10	$11.39	$11.46	$11.37	$11.38	$9.37	8,587
2020-07-09	$11.40	$11.43	$11.40	$11.41	$9.39	26,415
2020-07-08	$11.41	$11.41	$11.38	$11.40	$9.38	25,800
2020-07-07	$11.40	$11.43	$11.37	$11.40	$9.38	15,517
2020-07-06	$11.40	$11.47	$11.40	$11.43	$9.41	22,429
2020-07-02	$11.43	$11.43	$11.31	$11.37	$9.36	28,242
2020-07-01	$11.35	$11.40	$11.35	$11.37	$9.36	38,653
2020-06-30	$11.41	$11.41	$11.27	$11.35	$9.34	70,944
2020-06-29	$11.29	$11.38	$11.23	$11.38	$9.36	25,661
2020-06-26	$11.31	$11.34	$11.26	$11.30	$9.30	32,950
2020-06-25	$11.28	$11.34	$11.25	$11.32	$9.32	14,647
2020-06-24	$11.36	$11.36	$11.20	$11.32	$9.32	42,249
2020-06-23	$11.43	$11.45	$11.32	$11.32	$9.32	118,853
2020-06-22	$11.37	$11.44	$11.37	$11.38	$9.37	111,551
2020-06-19	$11.55	$11.55	$11.41	$11.41	$9.33	35,721
2020-06-18	$11.53	$11.58	$11.52	$11.55	$9.44	81,096
2020-06-17	$11.60	$11.60	$11.54	$11.54	$9.43	105,834
2020-06-16	$11.48	$11.63	$11.48	$11.61	$9.49	37,319
2020-06-15	$11.22	$11.54	$11.22	$11.45	$9.36	40,825
2020-06-12	$11.36	$11.44	$11.36	$11.42	$9.34	24,067
2020-06-11	$11.43	$11.45	$11.23	$11.31	$9.25	29,591
2020-06-10	$11.68	$11.68	$11.60	$11.65	$9.52	14,721
2020-06-09	$11.85	$11.85	$11.62	$11.69	$9.56	14,789
2020-06-08	$11.64	$11.83	$11.57	$11.80	$9.65	92,647
2020-06-05	$11.63	$11.63	$11.56	$11.56	$9.45	99,677
2020-06-04	$11.63	$11.63	$11.49	$11.49	$9.39	22,632
2020-06-03	$11.41	$11.61	$11.41	$11.61	$9.49	35,245
2020-06-02	$11.35	$11.45	$11.31	$11.45	$9.36	34,400
2020-06-01	$11.17	$11.34	$11.17	$11.31	$9.25	22,616
2020-05-29	$11.20	$11.21	$11.13	$11.21	$9.16	31,580
2020-05-28	$11.04	$11.20	$11.04	$11.16	$9.12	27,234
2020-05-27	$11.05	$11.07	$10.99	$11.07	$9.05	16,760
2020-05-26	$11.02	$11.02	$10.96	$11.00	$8.99	19,080
2020-05-22	$10.89	$10.95	$10.84	$10.90	$8.91	12,986
2020-05-21	$10.75	$10.91	$10.75	$10.87	$8.89	17,926
2020-05-20	$10.83	$10.96	$10.83	$10.92	$8.87	31,336
2020-05-19	$10.81	$10.89	$10.76	$10.84	$8.80	56,342
2020-05-18	$10.77	$10.88	$10.74	$10.78	$8.75	53,761
2020-05-15	$10.80	$10.83	$10.66	$10.67	$8.66	57,413
2020-05-14	$10.91	$10.91	$10.72	$10.77	$8.74	61,343
2020-05-13	$10.93	$11.02	$10.84	$10.92	$8.87	62,784
2020-05-12	$11.04	$11.11	$10.95	$10.97	$8.91	74,247
2020-05-11	$11.07	$11.10	$11.02	$11.02	$8.95	19,509
2020-05-08	$11.12	$11.12	$11.02	$11.09	$9.00	50,594
2020-05-07	$11.18	$11.21	$11.04	$11.04	$8.96	34,744
2020-05-06	$11.30	$11.30	$11.11	$11.15	$9.05	46,318
2020-05-05	$11.20	$11.29	$11.20	$11.28	$9.16	105,383
2020-05-04	$11.23	$11.23	$11.08	$11.18	$9.08	13,148
2020-05-01	$11.11	$11.27	$11.11	$11.18	$9.08	30,090
2020-04-30	$11.21	$11.32	$11.20	$11.32	$9.19	11,337
2020-04-29	$11.06	$11.19	$11.06	$11.19	$9.09	26,217
2020-04-28	$10.95	$11.06	$10.95	$11.00	$8.93	35,683
2020-04-27	$11.04	$11.12	$10.97	$10.98	$8.92	28,358
2020-04-24	$11.07	$11.14	$11.06	$11.06	$8.98	25,528
2020-04-23	$11.01	$11.18	$11.01	$11.12	$9.03	27,244
2020-04-22	$10.99	$11.11	$10.99	$11.08	$9.00	29,663
2020-04-21	$11.15	$11.15	$10.87	$11.03	$8.90	121,520
2020-04-20	$11.05	$11.24	$11.05	$11.20	$9.03	21,614
2020-04-17	$11.26	$11.33	$11.13	$11.23	$9.06	149,129
2020-04-16	$11.33	$11.34	$11.14	$11.25	$9.07	82,861
2020-04-15	$11.47	$11.47	$11.25	$11.33	$9.14	49,087
2020-04-14	$11.47	$11.58	$11.45	$11.53	$9.30	159,265
2020-04-13	$11.69	$11.69	$11.20	$11.31	$9.12	108,322
2020-04-09	$11.33	$11.72	$11.33	$11.55	$9.31	173,278
2020-04-08	$11.12	$11.23	$11.12	$11.20	$9.03	21,669
2020-04-07	$11.03	$11.24	$11.03	$11.18	$9.02	499,168
2020-04-06	$10.97	$11.08	$10.84	$10.99	$8.86	133,917
2020-04-03	$10.86	$10.88	$10.75	$10.76	$8.68	93,126
2020-04-02	$10.46	$10.93	$10.46	$10.86	$8.76	17,224
2020-04-01	$10.74	$10.74	$10.49	$10.61	$8.56	44,030
2020-03-31	$10.82	$11.19	$10.82	$10.93	$8.81	332,830
2020-03-30	$10.75	$10.82	$10.59	$10.82	$8.73	75,570
2020-03-27	$10.36	$10.79	$10.03	$10.75	$8.67	49,111
2020-03-26	$10.74	$10.74	$10.51	$10.67	$8.61	716,580
2020-03-25	$10.05	$10.85	$10.05	$10.74	$8.66	34,368
2020-03-24	$9.66	$10.26	$9.63	$10.07	$8.12	37,406
2020-03-23	$9.92	$10.37	$9.58	$9.61	$7.75	91,439
2020-03-20	$9.87	$10.76	$9.78	$10.25	$8.20	115,000
2020-03-19	$9.15	$9.68	$8.63	$9.67	$7.74	65,113
2020-03-18	$10.00	$10.30	$8.87	$9.18	$7.35	124,262
2020-03-17	$10.38	$10.60	$10.37	$10.49	$8.39	75,573
2020-03-16	$10.94	$10.94	$10.16	$10.38	$8.31	126,813
2020-03-13	$11.07	$11.47	$11.07	$11.44	$9.15	51,530
2020-03-12	$11.43	$11.43	$10.24	$10.86	$8.69	59,974
2020-03-11	$12.30	$12.30	$11.82	$11.93	$9.55	36,177
2020-03-10	$12.40	$12.43	$12.31	$12.40	$9.92	523,518
2020-03-09	$12.74	$12.74	$11.66	$12.29	$9.83	99,394
2020-03-06	$12.97	$13.05	$12.89	$13.05	$10.44	25,453
2020-03-05	$13.23	$13.24	$12.96	$13.13	$10.51	89,480
2020-03-04	$13.06	$13.36	$13.06	$13.32	$10.66	51,240
2020-03-03	$12.96	$13.07	$12.95	$13.05	$10.44	91,241
2020-03-02	$12.75	$12.99	$12.61	$12.85	$10.28	597,046
2020-02-28	$13.03	$13.12	$12.52	$12.78	$10.23	95,604
2020-02-27	$13.32	$13.32	$13.08	$13.28	$10.63	42,021
2020-02-26	$13.25	$13.41	$13.20	$13.37	$10.70	43,948
2020-02-25	$13.58	$13.58	$13.07	$13.31	$10.65	44,262
2020-02-24	$13.60	$13.61	$13.50	$13.58	$10.87	33,073
2020-02-21	$13.65	$13.67	$13.62	$13.63	$10.91	10,260
2020-02-20	$13.61	$13.66	$13.53	$13.65	$10.92	40,566
2020-02-19	$13.67	$13.67	$13.64	$13.65	$10.86	52,122
2020-02-18	$13.66	$13.71	$13.66	$13.66	$10.87	19,044
2020-02-14	$13.65	$13.69	$13.62	$13.64	$10.86	39,462
2020-02-13	$13.63	$13.66	$13.63	$13.64	$10.86	13,617
2020-02-12	$13.64	$13.65	$13.60	$13.61	$10.83	12,097
2020-02-11	$13.64	$13.69	$13.63	$13.63	$10.85	34,218
2020-02-10	$13.61	$13.65	$13.59	$13.65	$10.86	18,573
2020-02-07	$13.58	$13.62	$13.55	$13.60	$10.82	21,051
2020-02-06	$13.54	$13.62	$13.53	$13.57	$10.80	30,234
2020-02-05	$13.53	$13.58	$13.53	$13.55	$10.78	9,777
2020-02-04	$13.53	$13.60	$13.51	$13.51	$10.75	62,973
2020-02-03	$13.52	$13.52	$13.50	$13.51	$10.75	25,976
2020-01-31	$13.51	$13.56	$13.51	$13.55	$10.78	109,244
2020-01-30	$13.52	$13.54	$13.51	$13.54	$10.77	70,384
2020-01-29	$13.55	$13.59	$13.52	$13.52	$10.76	25,130
2020-01-28	$13.52	$13.58	$13.52	$13.53	$10.77	15,342
2020-01-27	$13.59	$13.61	$13.53	$13.57	$10.80	18,251
2020-01-24	$13.59	$13.61	$13.58	$13.59	$10.82	116,326
2020-01-23	$13.56	$13.63	$13.55	$13.60	$10.82	17,340
2020-01-22	$13.57	$13.62	$13.55	$13.56	$10.79	21,837
2020-01-21	$13.52	$13.54	$13.49	$13.54	$10.78	7,875
2020-01-17	$13.49	$13.56	$13.45	$13.52	$10.76	32,585
2020-01-16	$13.47	$13.52	$13.46	$13.52	$10.76	9,046
2020-01-15	$13.50	$13.50	$13.43	$13.47	$10.72	7,418
2020-01-14	$13.50	$13.50	$13.46	$13.48	$10.73	11,326
2020-01-13	$13.46	$13.48	$13.42	$13.48	$10.73	25,442
2020-01-10	$13.40	$13.45	$13.40	$13.43	$10.69	23,547
2020-01-09	$13.44	$13.47	$13.27	$13.40	$10.66	51,222
2020-01-08	$13.45	$13.49	$13.45	$13.45	$10.70	25,907
2020-01-07	$13.42	$13.49	$13.41	$13.43	$10.69	42,881
2020-01-06	$13.45	$13.50	$13.44	$13.44	$10.70	84,077
2020-01-03	$13.45	$13.49	$13.44	$13.45	$10.70	30,172
2020-01-02	$13.47	$13.48	$13.44	$13.45	$10.70	20,914
2019-12-31	$13.46	$13.50	$13.38	$13.50	$10.74	46,655
2019-12-30	$13.38	$13.44	$13.38	$13.44	$10.70	99,445
2019-12-27	$13.33	$13.38	$13.33	$13.37	$10.64	28,394
2019-12-26	$13.35	$13.41	$13.30	$13.40	$10.60	25,712
2019-12-24	$13.29	$13.36	$13.25	$13.35	$10.56	27,497
2019-12-23	$13.35	$13.37	$13.32	$13.32	$10.54	14,073
2019-12-20	$13.35	$13.42	$13.35	$13.41	$10.55	16,008
2019-12-19	$13.31	$13.36	$13.28	$13.36	$10.51	66,080
2019-12-18	$13.32	$13.33	$13.23	$13.30	$10.46	131,959
2019-12-17	$13.33	$13.36	$13.31	$13.32	$10.48	130,388
2019-12-16	$13.40	$13.40	$13.32	$13.33	$10.49	55,754
2019-12-13	$13.39	$13.40	$13.36	$13.39	$10.53	60,997
2019-12-12	$13.34	$13.41	$13.29	$13.40	$10.54	19,646
2019-12-11	$13.32	$13.37	$13.31	$13.34	$10.49	39,357
2019-12-10	$13.33	$13.38	$13.31	$13.32	$10.48	21,503
2019-12-09	$13.32	$13.35	$13.30	$13.34	$10.49	21,797
2019-12-06	$13.21	$13.38	$13.21	$13.32	$10.48	55,695
2019-12-05	$13.27	$13.27	$13.22	$13.22	$10.40	30,376
2019-12-04	$13.26	$13.27	$13.23	$13.27	$10.44	15,030
2019-12-03	$13.23	$13.27	$13.21	$13.25	$10.42	27,205
2019-12-02	$13.26	$13.29	$13.17	$13.25	$10.42	39,327
2019-11-29	$13.24	$13.29	$13.24	$13.27	$10.44	12,097
2019-11-27	$13.23	$13.28	$13.23	$13.27	$10.44	25,317
2019-11-26	$13.29	$13.29	$13.24	$13.24	$10.42	60,159
2019-11-25	$13.24	$13.28	$13.20	$13.27	$10.44	16,715
2019-11-22	$13.25	$13.25	$13.18	$13.22	$10.40	49,038
2019-11-21	$13.25	$13.29	$13.24	$13.24	$10.42	45,532
2019-11-20	$13.29	$13.32	$13.26	$13.32	$10.42	23,011
2019-11-19	$13.34	$13.34	$13.26	$13.30	$10.40	11,307
2019-11-18	$13.31	$13.36	$13.31	$13.33	$10.43	16,959
2019-11-15	$13.34	$13.34	$13.29	$13.30	$10.40	13,005
2019-11-14	$13.34	$13.36	$13.32	$13.33	$10.43	16,952
2019-11-13	$13.28	$13.35	$13.28	$13.34	$10.44	16,035
2019-11-12	$13.35	$13.35	$13.31	$13.34	$10.44	47,956
2019-11-11	$13.27	$13.36	$13.27	$13.35	$10.44	13,859
2019-11-08	$13.27	$13.35	$13.27	$13.34	$10.44	30,370
2019-11-07	$13.25	$13.31	$13.25	$13.30	$10.40	24,534
2019-11-06	$13.25	$13.38	$13.25	$13.28	$10.39	46,946
2019-11-05	$13.23	$13.31	$13.23	$13.27	$10.38	26,834
2019-11-04	$13.25	$13.29	$13.23	$13.25	$10.37	24,283
2019-11-01	$13.20	$13.27	$13.20	$13.21	$10.33	28,692
2019-10-31	$13.23	$13.28	$13.18	$13.21	$10.33	66,950
2019-10-30	$13.25	$13.27	$13.19	$13.23	$10.35	22,976
2019-10-29	$13.24	$13.30	$13.20	$13.22	$10.34	10,109
2019-10-28	$13.23	$13.29	$13.20	$13.22	$10.34	7,128
2019-10-25	$13.24	$13.27	$13.21	$13.23	$10.35	35,820
2019-10-24	$13.26	$13.29	$13.22	$13.25	$10.37	13,615
2019-10-23	$13.21	$13.27	$13.20	$13.23	$10.35	47,509
2019-10-22	$13.36	$13.40	$13.33	$13.37	$10.40	73,596
2019-10-21	$13.22	$13.31	$13.22	$13.28	$10.33	45,638
2019-10-18	$13.19	$13.27	$13.19	$13.20	$10.27	58,135
2019-10-17	$13.24	$13.24	$13.21	$13.22	$10.28	6,952
2019-10-16	$13.17	$13.30	$13.17	$13.23	$10.29	12,651
2019-10-15	$13.26	$13.28	$13.20	$13.23	$10.29	23,214
2019-10-14	$13.26	$13.26	$13.14	$13.18	$10.25	29,659
2019-10-11	$13.25	$13.37	$13.23	$13.31	$10.35	9,123
2019-10-10	$13.27	$13.37	$13.19	$13.23	$10.29	15,727
2019-10-09	$13.34	$13.34	$13.25	$13.31	$10.35	22,278
2019-10-08	$13.29	$13.31	$13.24	$13.28	$10.33	14,005
2019-10-07	$13.32	$13.36	$13.30	$13.31	$10.35	31,626
2019-10-04	$13.35	$13.35	$13.31	$13.34	$10.38	22,127
2019-10-03	$13.21	$13.32	$13.19	$13.30	$10.35	12,074
2019-10-02	$13.14	$13.24	$13.12	$13.24	$10.30	24,105
2019-10-01	$13.10	$13.17	$13.10	$13.16	$10.24	28,304
2019-09-30	$13.22	$13.22	$13.01	$13.01	$10.12	41,866
2019-09-27	$13.11	$13.20	$13.10	$13.13	$10.21	13,591
2019-09-26	$13.15	$13.15	$13.07	$13.13	$10.21	17,367
2019-09-25	$13.15	$13.19	$13.12	$13.13	$10.21	18,067
2019-09-24	$13.17	$13.23	$13.12	$13.19	$10.26	24,025
2019-09-23	$13.15	$13.21	$13.13	$13.15	$10.23	33,085
2019-09-20	$13.12	$13.19	$13.11	$13.18	$10.25	15,092
2019-09-19	$13.15	$13.24	$13.15	$13.21	$10.22	40,961
2019-09-18	$13.19	$13.23	$13.05	$13.17	$10.19	51,534
2019-09-17	$13.20	$13.20	$13.16	$13.19	$10.20	32,876
2019-09-16	$13.17	$13.25	$13.14	$13.22	$10.23	20,735
2019-09-13	$13.27	$13.27	$13.20	$13.22	$10.23	11,603
2019-09-12	$13.26	$13.34	$13.23	$13.24	$10.24	19,398
2019-09-11	$13.27	$13.29	$13.25	$13.28	$10.27	2,842
2019-09-10	$13.21	$13.27	$13.21	$13.25	$10.25	16,180
2019-09-09	$13.24	$13.24	$13.21	$13.22	$10.23	7,605
2019-09-06	$13.23	$13.28	$13.23	$13.25	$10.25	7,794
2019-09-05	$13.13	$13.30	$13.13	$13.22	$10.23	24,671
2019-09-04	$13.15	$13.20	$13.11	$13.13	$10.16	36,540
2019-09-03	$13.10	$13.10	$13.05	$13.09	$10.12	32,316
2019-08-30	$13.13	$13.13	$13.08	$13.12	$10.15	17,625
2019-08-29	$13.06	$13.11	$13.03	$13.11	$10.14	9,863
2019-08-28	$13.05	$13.13	$13.04	$13.04	$10.09	6,608
2019-08-27	$13.08	$13.09	$13.02	$13.02	$10.07	8,652
2019-08-26	$13.18	$13.18	$13.00	$13.08	$10.12	24,500
2019-08-23	$13.09	$13.16	$13.02	$13.14	$10.16	15,653
2019-08-22	$13.05	$13.18	$13.05	$13.17	$10.19	55,876
2019-08-21	$13.12	$13.13	$13.06	$13.11	$10.08	19,451
2019-08-20	$13.13	$13.13	$13.08	$13.10	$10.08	20,748
2019-08-19	$13.13	$13.30	$12.99	$13.11	$10.08	33,254
2019-08-16	$13.04	$13.30	$13.04	$13.11	$10.08	19,099
2019-08-15	$13.08	$13.08	$12.99	$13.01	$10.01	21,200
2019-08-14	$13.15	$13.26	$13.02	$13.04	$10.03	33,422
2019-08-13	$13.19	$13.26	$13.18	$13.18	$10.14	32,718
2019-08-12	$13.26	$13.30	$13.20	$13.25	$10.19	6,817
2019-08-09	$13.23	$13.30	$13.23	$13.28	$10.21	10,666
2019-08-08	$13.23	$13.36	$13.23	$13.26	$10.20	23,643
2019-08-07	$13.20	$13.24	$13.16	$13.22	$10.17	42,463
2019-08-06	$13.16	$13.26	$13.16	$13.22	$10.17	27,801
2019-08-05	$13.28	$13.28	$13.07	$13.21	$10.16	39,264
2019-08-02	$13.30	$13.35	$13.30	$13.30	$10.23	25,663
2019-08-01	$13.30	$13.35	$13.29	$13.33	$10.25	66,755
2019-07-31	$13.27	$13.32	$13.26	$13.28	$10.21	82,894
2019-07-30	$13.26	$13.30	$13.22	$13.28	$10.21	46,696
2019-07-29	$13.26	$13.30	$13.24	$13.28	$10.21	23,098
2019-07-26	$13.30	$13.32	$13.24	$13.26	$10.20	15,283
2019-07-25	$13.26	$13.29	$13.20	$13.27	$10.21	26,210
2019-07-24	$13.27	$13.34	$13.26	$13.27	$10.21	24,369
2019-07-23	$13.33	$13.33	$13.21	$13.26	$10.20	34,270
2019-07-22	$13.44	$13.52	$13.38	$13.38	$10.23	14,537
2019-07-19	$13.51	$13.60	$13.41	$13.46	$10.29	28,275
2019-07-18	$13.49	$13.56	$13.48	$13.54	$10.35	92,240
2019-07-17	$13.50	$13.56	$13.49	$13.53	$10.35	12,458
2019-07-16	$13.43	$13.52	$13.43	$13.51	$10.33	65,627
2019-07-15	$13.47	$13.47	$13.40	$13.46	$10.29	42,526
2019-07-12	$13.48	$13.53	$13.46	$13.46	$10.29	15,846
2019-07-11	$13.49	$13.54	$13.46	$13.46	$10.29	13,547
2019-07-10	$13.53	$13.58	$13.44	$13.44	$10.28	29,461
2019-07-09	$13.54	$13.58	$13.51	$13.52	$10.34	121,626
2019-07-08	$13.59	$13.60	$13.55	$13.60	$10.40	10,682
2019-07-05	$13.50	$13.68	$13.48	$13.57	$10.38	23,621
2019-07-03	$13.47	$13.64	$13.46	$13.64	$10.43	10,055
2019-07-02	$13.40	$13.43	$13.40	$13.42	$10.26	2,572
2019-07-01	$13.42	$13.42	$13.31	$13.37	$10.22	32,955
2019-06-28	$13.28	$13.54	$13.27	$13.54	$10.35	60,838
2019-06-27	$13.36	$13.36	$13.27	$13.29	$10.16	55,406
2019-06-26	$13.37	$13.38	$13.34	$13.34	$10.20	15,555
2019-06-25	$13.38	$13.39	$13.33	$13.37	$10.22	101,825
2019-06-24	$13.38	$13.38	$13.32	$13.38	$10.23	59,747
2019-06-21	$13.30	$13.38	$13.27	$13.38	$10.23	31,097
2019-06-20	$13.26	$13.34	$13.26	$13.31	$10.18	16,101
2019-06-19	$13.33	$13.35	$13.32	$13.34	$10.14	21,407
2019-06-18	$13.37	$13.38	$13.33	$13.35	$10.15	13,467
2019-06-17	$13.28	$13.39	$13.27	$13.36	$10.16	28,979
2019-06-14	$13.32	$13.32	$13.26	$13.28	$10.10	24,997
2019-06-13	$13.31	$13.33	$13.24	$13.33	$10.14	19,350
2019-06-12	$13.31	$13.32	$13.27	$13.29	$10.11	18,078
2019-06-11	$13.27	$13.33	$13.24	$13.31	$10.12	17,869
2019-06-10	$13.17	$13.28	$13.15	$13.26	$10.08	29,396
2019-06-07	$13.15	$13.21	$13.15	$13.20	$10.04	22,005
2019-06-06	$13.14	$13.18	$13.14	$13.16	$10.01	7,986
2019-06-05	$13.13	$13.18	$13.09	$13.15	$10.00	6,576
2019-06-04	$13.15	$13.15	$13.10	$13.11	$9.97	19,221
2019-06-03	$13.12	$13.15	$13.09	$13.12	$9.98	39,236
2019-05-31	$13.06	$13.17	$13.05	$13.16	$10.01	158,538
2019-05-30	$13.10	$13.11	$13.07	$13.09	$9.95	30,753
2019-05-29	$13.09	$13.14	$13.07	$13.10	$9.96	72,840
2019-05-28	$13.12	$13.13	$13.06	$13.13	$9.99	17,337
2019-05-24	$12.94	$13.07	$12.94	$13.07	$9.94	13,850
2019-05-23	$12.93	$13.07	$12.93	$13.00	$9.89	6,237
2019-05-22	$13.12	$13.16	$13.08	$13.08	$9.89	106,091
2019-05-21	$13.04	$13.14	$13.04	$13.11	$9.91	18,871
2019-05-20	$13.11	$13.19	$13.11	$13.12	$9.92	17,985
2019-05-17	$13.16	$13.17	$13.14	$13.15	$9.94	23,096
2019-05-16	$13.04	$13.23	$13.04	$13.21	$9.99	100,606
2019-05-15	$12.95	$13.07	$12.95	$13.07	$9.88	26,861
2019-05-14	$13.02	$13.03	$12.98	$13.00	$9.83	36,063
2019-05-13	$13.02	$13.04	$12.99	$12.99	$9.82	32,883
2019-05-10	$12.97	$13.11	$12.94	$13.08	$9.89	102,144
2019-05-09	$13.08	$13.10	$12.95	$12.95	$9.79	21,286
2019-05-08	$13.15	$13.15	$13.10	$13.13	$9.93	16,312
2019-05-07	$13.10	$13.15	$13.09	$13.15	$9.94	80,105
2019-05-06	$13.06	$13.20	$13.06	$13.13	$9.93	30,245
2019-05-03	$13.08	$13.17	$13.08	$13.15	$9.94	27,627
2019-05-02	$13.06	$13.11	$13.03	$13.11	$9.91	13,088
2019-05-01	$12.99	$13.06	$12.99	$13.06	$9.87	76,865
2019-04-30	$12.97	$13.00	$12.97	$12.99	$9.82	43,099
2019-04-29	$12.94	$12.97	$12.92	$12.96	$9.80	20,392
2019-04-26	$12.90	$12.95	$12.90	$12.95	$9.79	11,383
2019-04-25	$12.91	$12.93	$12.88	$12.92	$9.77	34,908
2019-04-24	$12.93	$12.97	$12.93	$12.93	$9.78	17,289
2019-04-23	$12.91	$12.97	$12.90	$12.94	$9.78	42,860
2019-04-22	$12.98	$12.98	$12.90	$12.92	$9.77	14,288
2019-04-18	$12.95	$13.02	$12.93	$13.02	$9.80	24,432
2019-04-17	$12.86	$12.95	$12.86	$12.93	$9.73	56,203
2019-04-16	$12.84	$12.87	$12.81	$12.85	$9.67	103,687
2019-04-15	$12.89	$12.89	$12.84	$12.84	$9.66	23,715
2019-04-12	$12.85	$12.86	$12.82	$12.86	$9.67	53,967
2019-04-11	$12.85	$12.87	$12.82	$12.82	$9.64	49,336
2019-04-10	$12.89	$12.91	$12.86	$12.87	$9.68	26,118
2019-04-09	$12.89	$12.90	$12.86	$12.87	$9.68	15,850
2019-04-08	$12.92	$12.96	$12.91	$12.91	$9.71	26,681
2019-04-05	$12.93	$12.98	$12.93	$12.97	$9.76	37,115
2019-04-04	$12.96	$13.03	$12.96	$12.99	$9.77	32,142
2019-04-03	$12.91	$12.97	$12.90	$12.97	$9.76	14,844
2019-04-02	$12.91	$12.93	$12.91	$12.93	$9.73	25,912
2019-04-01	$12.88	$12.92	$12.87	$12.91	$9.71	24,077
2019-03-29	$12.81	$12.97	$12.79	$12.97	$9.76	35,157
2019-03-28	$12.77	$12.82	$12.77	$12.82	$9.64	53,232
2019-03-27	$12.79	$12.81	$12.77	$12.79	$9.62	33,781
2019-03-26	$12.78	$12.82	$12.77	$12.81	$9.64	21,721
2019-03-25	$12.76	$12.80	$12.75	$12.78	$9.61	56,912
2019-03-22	$12.80	$12.80	$12.77	$12.77	$9.61	46,335
2019-03-21	$12.84	$12.85	$12.78	$12.78	$9.61	32,446
2019-03-20	$12.86	$12.88	$12.81	$12.88	$9.69	29,033
2019-03-19	$12.90	$12.97	$12.90	$12.91	$9.66	50,067
2019-03-18	$12.97	$12.97	$12.91	$12.93	$9.68	24,833
2019-03-15	$12.90	$12.92	$12.86	$12.88	$9.64	30,399
2019-03-14	$12.93	$12.93	$12.87	$12.90	$9.66	34,439
2019-03-13	$13.00	$13.00	$12.95	$12.95	$9.69	19,896
2019-03-12	$13.08	$13.08	$13.00	$13.00	$9.73	29,432
2019-03-11	$13.03	$13.08	$13.02	$13.06	$9.78	16,208
2019-03-08	$13.08	$13.08	$13.03	$13.07	$9.78	23,622
2019-03-07	$13.04	$13.07	$13.02	$13.06	$9.78	43,542
2019-03-06	$13.04	$13.06	$13.02	$13.06	$9.78	58,506
2019-03-05	$13.00	$13.07	$13.00	$13.05	$9.77	10,054
2019-03-04	$12.99	$13.02	$12.99	$13.00	$9.73	14,647
2019-03-01	$12.98	$13.00	$12.94	$13.00	$9.73	27,048
2019-02-28	$12.94	$12.99	$12.91	$12.96	$9.70	28,383
2019-02-27	$12.88	$12.92	$12.86	$12.92	$9.67	21,822
2019-02-26	$12.85	$12.88	$12.83	$12.88	$9.64	72,421
2019-02-25	$12.82	$12.87	$12.82	$12.84	$9.61	36,723
2019-02-22	$12.81	$12.87	$12.78	$12.80	$9.58	149,083
2019-02-21	$12.80	$12.80	$12.79	$12.80	$9.58	18,365
2019-02-20	$12.94	$12.94	$12.80	$12.81	$9.59	48,316
2019-02-19	$12.93	$12.98	$12.92	$12.95	$9.64	55,476
2019-02-15	$12.94	$12.95	$12.89	$12.94	$9.64	19,073
2019-02-14	$12.89	$12.93	$12.87	$12.90	$9.61	30,014
2019-02-13	$12.91	$12.92	$12.90	$12.91	$9.61	15,998
2019-02-12	$12.91	$12.96	$12.90	$12.90	$9.61	100,443
2019-02-11	$12.84	$12.93	$12.84	$12.93	$9.63	36,524
2019-02-08	$12.84	$12.89	$12.84	$12.85	$9.57	35,568
2019-02-07	$12.88	$12.90	$12.84	$12.88	$9.59	33,958
2019-02-06	$12.82	$12.90	$12.78	$12.90	$9.61	57,064
2019-02-05	$12.79	$12.82	$12.76	$12.81	$9.54	18,142
2019-02-04	$12.73	$12.80	$12.73	$12.79	$9.53	29,548
2019-02-01	$12.71	$12.75	$12.71	$12.74	$9.49	33,793
2019-01-31	$12.70	$12.73	$12.66	$12.73	$9.48	65,609
2019-01-30	$12.65	$12.71	$12.64	$12.71	$9.47	18,122
2019-01-29	$12.65	$12.69	$12.63	$12.67	$9.44	43,244
2019-01-28	$12.60	$12.69	$12.58	$12.65	$9.42	46,792
2019-01-25	$12.62	$12.64	$12.56	$12.62	$9.40	35,642
2019-01-24	$12.55	$12.59	$12.52	$12.55	$9.35	63,768
2019-01-23	$12.51	$12.56	$12.51	$12.55	$9.35	55,349
2019-01-22	$12.64	$12.65	$12.57	$12.63	$9.36	54,396
2019-01-18	$12.76	$12.78	$12.59	$12.64	$9.37	313,397
2019-01-17	$12.76	$12.79	$12.75	$12.78	$9.47	39,958
2019-01-16	$12.68	$12.73	$12.68	$12.73	$9.43	42,000
2019-01-15	$12.63	$12.73	$12.63	$12.70	$9.41	43,037
2019-01-14	$12.66	$12.70	$12.65	$12.67	$9.39	42,094
2019-01-11	$12.75	$12.75	$12.72	$12.73	$9.43	24,831
2019-01-10	$12.70	$12.70	$12.66	$12.69	$9.40	12,275
2019-01-09	$12.66	$12.76	$12.66	$12.73	$9.43	25,519
2019-01-08	$12.74	$12.82	$12.70	$12.70	$9.41	37,027
2019-01-07	$12.66	$12.82	$12.66	$12.76	$9.45	30,847
2019-01-04	$12.51	$12.67	$12.51	$12.66	$9.38	26,670
2019-01-03	$12.44	$12.75	$12.44	$12.55	$9.30	45,692
2019-01-02	$12.36	$12.54	$12.36	$12.53	$9.28	31,856
2018-12-31	$12.42	$12.67	$12.42	$12.45	$9.22	138,193
2018-12-28	$12.22	$12.55	$12.22	$12.55	$9.30	37,251
2018-12-27	$12.12	$12.34	$12.12	$12.28	$9.10	48,353
2018-12-26	$12.13	$12.26	$12.13	$12.26	$9.08	68,638
2018-12-24	$12.06	$12.25	$12.06	$12.13	$8.99	26,399
2018-12-21	$12.05	$12.30	$12.02	$12.28	$9.10	85,582
2018-12-20	$12.29	$12.39	$11.85	$12.14	$8.95	114,406
2018-12-19	$12.44	$12.57	$12.36	$12.38	$9.12	75,278
2018-12-18	$12.38	$12.49	$12.38	$12.43	$9.16	70,679
2018-12-17	$12.60	$12.60	$12.34	$12.34	$9.09	84,119
2018-12-14	$12.64	$12.70	$12.61	$12.62	$9.30	61,090
2018-12-13	$12.66	$12.71	$12.63	$12.63	$9.31	66,043
2018-12-12	$12.76	$12.76	$12.70	$12.71	$9.37	19,830
2018-12-11	$12.78	$12.79	$12.74	$12.76	$9.40	25,565
2018-12-10	$12.75	$12.75	$12.70	$12.74	$9.39	60,047
2018-12-07	$12.72	$12.81	$12.72	$12.76	$9.40	52,718
2018-12-06	$12.67	$12.73	$12.65	$12.72	$9.38	23,743
2018-12-04	$12.70	$12.76	$12.70	$12.73	$9.38	56,675
2018-12-03	$12.76	$12.79	$12.72	$12.75	$9.40	71,189
2018-11-30	$12.73	$12.76	$12.67	$12.73	$9.38	13,973
2018-11-29	$12.62	$12.70	$12.62	$12.70	$9.36	24,429
2018-11-28	$12.63	$12.65	$12.61	$12.63	$9.31	32,484
2018-11-27	$12.64	$12.64	$12.61	$12.62	$9.30	17,161
2018-11-26	$12.66	$12.68	$12.60	$12.64	$9.32	120,396
2018-11-23	$12.60	$12.70	$12.55	$12.70	$9.36	7,994
2018-11-21	$12.54	$12.60	$12.54	$12.58	$9.27	40,647
2018-11-20	$12.61	$12.68	$12.61	$12.65	$9.28	20,375
2018-11-19	$12.71	$12.75	$12.65	$12.67	$9.29	59,460
2018-11-16	$12.74	$12.76	$12.70	$12.71	$9.32	16,128
2018-11-15	$12.72	$12.75	$12.71	$12.74	$9.34	28,792
2018-11-14	$12.77	$12.79	$12.71	$12.72	$9.33	37,582
2018-11-13	$12.79	$12.79	$12.72	$12.77	$9.36	52,501
2018-11-12	$12.76	$12.80	$12.75	$12.78	$9.37	6,808
2018-11-09	$12.81	$12.86	$12.76	$12.76	$9.36	13,991
2018-11-08	$12.82	$12.83	$12.81	$12.82	$9.40	45,980
2018-11-07	$12.80	$12.87	$12.80	$12.81	$9.39	22,310
2018-11-06	$12.77	$12.87	$12.77	$12.81	$9.39	28,457
2018-11-05	$12.84	$12.86	$12.83	$12.85	$9.42	6,621
2018-11-02	$12.80	$12.83	$12.78	$12.83	$9.41	4,535
2018-11-01	$12.70	$12.78	$12.68	$12.77	$9.36	11,161
2018-10-31	$12.66	$12.71	$12.66	$12.70	$9.31	9,198
2018-10-30	$12.65	$12.68	$12.65	$12.66	$9.28	16,402
2018-10-29	$12.68	$12.71	$12.65	$12.65	$9.28	26,916
2018-10-26	$12.66	$12.74	$12.66	$12.67	$9.29	53,538
2018-10-25	$12.76	$12.76	$12.69	$12.73	$9.33	107,936
2018-10-24	$12.68	$12.75	$12.68	$12.72	$9.33	57,744
2018-10-23	$12.67	$12.73	$12.65	$12.70	$9.31	39,001
2018-10-22	$12.76	$12.83	$12.75	$12.75	$9.30	43,870
2018-10-19	$12.82	$12.87	$12.82	$12.84	$9.37	48,729
2018-10-18	$12.83	$12.87	$12.81	$12.83	$9.36	49,145
2018-10-17	$12.82	$12.88	$12.82	$12.86	$9.38	48,466
2018-10-16	$12.80	$12.89	$12.80	$12.86	$9.38	83,079
2018-10-15	$12.82	$12.90	$12.78	$12.80	$9.34	44,565
2018-10-12	$12.75	$13.12	$12.75	$12.86	$9.38	20,164
2018-10-11	$12.75	$12.79	$12.70	$12.77	$9.32	51,402
2018-10-10	$12.80	$12.85	$12.70	$12.70	$9.26	77,469
2018-10-09	$12.82	$12.92	$12.77	$12.77	$9.32	26,688
2018-10-08	$12.81	$12.88	$12.81	$12.85	$9.37	24,744
2018-10-05	$12.87	$12.90	$12.80	$12.83	$9.36	152,094
2018-10-04	$12.94	$12.99	$12.89	$12.89	$9.40	118,630
2018-10-03	$12.98	$12.99	$12.94	$12.95	$9.45	25,618
2018-10-02	$12.94	$12.98	$12.93	$12.98	$9.47	31,229
2018-10-01	$12.90	$12.96	$12.90	$12.95	$9.45	40,944
2018-09-28	$12.89	$12.96	$12.89	$12.91	$9.42	66,454
2018-09-27	$12.90	$12.95	$12.89	$12.92	$9.43	50,098
2018-09-26	$12.88	$12.92	$12.85	$12.92	$9.43	101,299
2018-09-25	$12.92	$12.92	$12.88	$12.88	$9.40	27,878
2018-09-24	$12.90	$12.92	$12.87	$12.92	$9.43	65,064
2018-09-21	$12.88	$12.92	$12.84	$12.92	$9.43	72,668
2018-09-20	$12.81	$12.88	$12.81	$12.87	$9.39	36,803
2018-09-19	$12.85	$12.89	$12.85	$12.87	$9.34	29,679
2018-09-18	$12.87	$12.88	$12.84	$12.87	$9.34	46,440
2018-09-17	$12.86	$12.90	$12.84	$12.87	$9.34	32,384
2018-09-14	$12.92	$12.93	$12.87	$12.88	$9.35	41,449
2018-09-13	$12.89	$12.94	$12.89	$12.93	$9.39	57,237
2018-09-12	$12.88	$12.91	$12.87	$12.90	$9.36	51,176
2018-09-11	$12.90	$12.90	$12.86	$12.88	$9.35	50,872
2018-09-10	$12.86	$12.92	$12.86	$12.90	$9.36	24,153
2018-09-07	$12.88	$12.90	$12.87	$12.87	$9.34	52,211
2018-09-06	$12.91	$12.95	$12.89	$12.90	$9.36	66,212
2018-09-05	$12.89	$12.92	$12.87	$12.92	$9.38	50,551
2018-09-04	$12.82	$12.91	$12.82	$12.90	$9.36	72,968
2018-08-31	$12.92	$12.92	$12.81	$12.81	$9.30	37,459
2018-08-30	$12.92	$12.93	$12.88	$12.92	$9.38	44,128
2018-08-29	$12.90	$12.93	$12.88	$12.89	$9.36	55,039
2018-08-28	$12.90	$12.92	$12.90	$12.90	$9.36	83,451
2018-08-27	$12.94	$12.94	$12.90	$12.90	$9.36	36,500
2018-08-24	$12.93	$12.94	$12.90	$12.92	$9.38	17,376
2018-08-23	$12.92	$12.94	$12.90	$12.91	$9.37	16,839
2018-08-22	$12.94	$13.00	$12.94	$12.99	$9.38	46,557
2018-08-21	$13.00	$13.00	$12.91	$12.98	$9.37	93,899
2018-08-20	$12.99	$13.04	$12.98	$12.99	$9.38	21,566
2018-08-17	$13.04	$13.04	$12.98	$12.99	$9.38	16,601
2018-08-16	$12.97	$13.01	$12.96	$12.99	$9.38	4,445
2018-08-15	$13.01	$13.04	$12.90	$12.96	$9.36	31,714
2018-08-14	$12.98	$13.03	$12.98	$13.01	$9.40	14,522
2018-08-13	$12.93	$12.99	$12.93	$12.99	$9.38	31,295
2018-08-10	$12.96	$12.98	$12.94	$12.96	$9.36	35,326
2018-08-09	$12.98	$12.98	$12.95	$12.97	$9.37	54,941
2018-08-08	$12.96	$12.99	$12.96	$12.97	$9.37	44,809
2018-08-07	$12.95	$13.00	$12.95	$12.99	$9.38	49,320
2018-08-06	$12.91	$12.96	$12.90	$12.96	$9.36	39,473
2018-08-03	$12.90	$12.93	$12.88	$12.92	$9.33	21,689
2018-08-02	$12.84	$12.91	$12.80	$12.91	$9.32	39,425
2018-08-01	$12.92	$12.96	$12.90	$12.90	$9.32	41,544
2018-07-31	$12.95	$12.97	$12.94	$12.94	$9.35	39,578
2018-07-30	$12.95	$12.99	$12.93	$12.95	$9.35	76,883
2018-07-27	$12.95	$13.00	$12.94	$12.97	$9.37	31,972
2018-07-26	$12.98	$13.00	$12.95	$12.96	$9.36	24,975
2018-07-25	$12.95	$12.99	$12.95	$12.99	$9.38	21,680
2018-07-24	$12.95	$13.00	$12.94	$12.96	$9.36	26,246
2018-07-23	$13.04	$13.04	$12.94	$12.94	$9.35	51,550
2018-07-20	$13.02	$13.05	$12.99	$13.05	$9.38	17,148
2018-07-19	$12.96	$13.04	$12.96	$13.04	$9.37	59,029
2018-07-18	$13.02	$13.02	$12.97	$12.98	$9.33	47,804
2018-07-17	$12.92	$13.05	$12.92	$13.03	$9.36	46,704
2018-07-16	$12.98	$13.00	$12.98	$12.99	$9.33	22,841
2018-07-13	$12.93	$13.00	$12.93	$12.98	$9.33	40,414
2018-07-12	$12.99	$12.99	$12.97	$12.98	$9.33	14,184
2018-07-11	$12.98	$13.01	$12.93	$13.00	$9.34	11,833
2018-07-10	$13.01	$13.01	$12.96	$13.00	$9.34	17,427
2018-07-09	$12.94	$13.03	$12.91	$13.02	$9.36	54,404
2018-07-06	$12.95	$12.98	$12.92	$12.92	$9.28	79,693
2018-07-05	$12.99	$12.99	$12.95	$12.96	$9.31	20,987
2018-07-03	$12.96	$13.02	$12.96	$13.01	$9.35	6,211
2018-07-02	$12.96	$12.99	$12.94	$12.98	$9.33	32,689
2018-06-29	$12.95	$13.03	$12.95	$13.02	$9.36	80,700
2018-06-28	$12.94	$13.03	$12.94	$12.97	$9.32	36,202
2018-06-27	$12.93	$13.00	$12.93	$12.99	$9.33	42,927
2018-06-26	$12.93	$12.97	$12.93	$12.95	$9.31	10,753
2018-06-25	$12.98	$12.98	$12.91	$12.94	$9.30	67,241
2018-06-22	$13.03	$13.03	$12.97	$13.01	$9.35	55,023
2018-06-21	$13.00	$13.05	$12.93	$13.05	$9.38	57,194
2018-06-20	$13.00	$13.07	$13.00	$13.03	$9.32	87,370
2018-06-19	$13.08	$13.08	$13.00	$13.02	$9.31	42,028
2018-06-18	$13.13	$13.13	$13.03	$13.04	$9.32	31,677
2018-06-15	$13.09	$13.12	$13.07	$13.08	$9.35	28,010
2018-06-14	$13.05	$13.11	$13.05	$13.11	$9.37	61,497
2018-06-13	$13.09	$13.11	$13.05	$13.05	$9.33	27,263
2018-06-12	$13.10	$13.15	$13.09	$13.09	$9.36	69,046
2018-06-11	$13.08	$13.12	$13.07	$13.11	$9.37	47,141
2018-06-08	$13.14	$13.15	$13.08	$13.09	$9.36	43,510
2018-06-07	$13.14	$13.17	$13.13	$13.16	$9.41	17,142
2018-06-06	$13.13	$13.15	$13.11	$13.11	$9.37	23,035
2018-06-05	$13.18	$13.20	$13.14	$13.14	$9.40	21,200
2018-06-04	$13.20	$13.23	$13.17	$13.19	$9.43	27,627
2018-06-01	$13.14	$13.21	$13.14	$13.21	$9.45	52,557
2018-05-31	$13.13	$13.22	$13.12	$13.19	$9.43	61,728
2018-05-30	$13.11	$13.14	$13.10	$13.13	$9.39	45,437
2018-05-29	$13.08	$13.14	$13.08	$13.10	$9.37	71,152
2018-05-25	$13.08	$13.14	$13.08	$13.12	$9.38	50,385
2018-05-24	$13.17	$13.17	$13.12	$13.12	$9.38	54,775
2018-05-23	$13.18	$13.22	$13.17	$13.20	$9.44	59,396
2018-05-22	$13.18	$13.23	$13.16	$13.18	$9.38	57,575
2018-05-21	$13.23	$13.27	$13.20	$13.20	$9.39	57,489
2018-05-18	$13.17	$13.29	$13.17	$13.24	$9.42	58,788
2018-05-17	$13.26	$13.31	$13.23	$13.26	$9.43	78,059
2018-05-16	$13.27	$13.32	$13.25	$13.29	$9.46	70,394
2018-05-15	$13.36	$13.36	$13.30	$13.30	$9.46	24,708
2018-05-14	$13.39	$13.44	$13.35	$13.36	$9.51	30,733
2018-05-11	$13.43	$13.43	$13.36	$13.42	$9.55	9,688
2018-05-10	$13.38	$13.42	$13.35	$13.36	$9.51	19,221
2018-05-09	$13.41	$13.41	$13.37	$13.38	$9.52	17,892
2018-05-08	$13.35	$13.45	$13.35	$13.41	$9.54	42,741
2018-05-07	$13.32	$13.43	$13.32	$13.39	$9.53	78,059
2018-05-04	$13.30	$13.36	$13.29	$13.32	$9.48	30,642
2018-05-03	$13.54	$13.54	$13.22	$13.35	$9.50	133,005
2018-05-02	$13.50	$13.57	$13.44	$13.55	$9.64	76,843
2018-05-01	$13.51	$13.62	$13.51	$13.55	$9.64	40,656
2018-04-30	$13.56	$13.60	$13.54	$13.55	$9.64	35,829
2018-04-27	$13.47	$13.64	$13.47	$13.58	$9.66	77,987
2018-04-26	$13.47	$13.54	$13.44	$13.51	$9.61	40,352
2018-04-25	$13.37	$13.42	$13.31	$13.42	$9.55	56,905
2018-04-24	$13.39	$13.39	$13.36	$13.36	$9.51	23,291
2018-04-23	$13.31	$13.34	$13.31	$13.34	$9.49	22,140
2018-04-20	$13.32	$13.40	$13.32	$13.35	$9.50	21,508
2018-04-19	$13.42	$13.52	$13.42	$13.52	$9.57	48,632
2018-04-18	$13.58	$13.59	$13.54	$13.55	$9.59	18,881
2018-04-17	$13.65	$13.65	$13.57	$13.60	$9.62	37,474
2018-04-16	$13.66	$13.67	$13.53	$13.57	$9.60	21,578
2018-04-13	$13.57	$13.57	$13.52	$13.57	$9.60	12,049
2018-04-12	$13.62	$13.62	$13.52	$13.56	$9.59	10,531
2018-04-11	$13.48	$13.57	$13.48	$13.56	$9.59	22,380
2018-04-10	$13.47	$13.55	$13.46	$13.51	$9.56	20,201
2018-04-09	$13.48	$13.56	$13.48	$13.50	$9.55	15,508
2018-04-06	$13.48	$13.54	$13.48	$13.52	$9.57	23,189
2018-04-05	$13.48	$13.54	$13.48	$13.48	$9.54	33,247
2018-04-04	$13.59	$13.63	$13.48	$13.48	$9.54	24,675
2018-04-03	$13.59	$13.63	$13.55	$13.57	$9.60	26,818
2018-04-02	$13.54	$13.66	$13.54	$13.58	$9.61	78,287
2018-03-29	$13.57	$13.65	$13.57	$13.64	$9.65	29,668
2018-03-28	$13.45	$13.63	$13.45	$13.57	$9.60	32,732
2018-03-27	$13.42	$13.50	$13.32	$13.45	$9.52	37,452
2018-03-26	$13.33	$13.53	$13.33	$13.45	$9.52	35,301
2018-03-23	$13.44	$13.44	$13.36	$13.38	$9.47	43,749
2018-03-22	$13.43	$13.43	$13.41	$13.42	$9.49	16,092
2018-03-21	$13.45	$13.46	$13.42	$13.43	$9.50	18,491
2018-03-20	$13.56	$13.59	$13.52	$13.53	$9.52	18,438
2018-03-19	$13.65	$13.69	$13.57	$13.60	$9.57	25,463
2018-03-16	$13.63	$13.68	$13.59	$13.67	$9.62	12,666
2018-03-15	$13.63	$13.67	$13.63	$13.66	$9.61	9,082
2018-03-14	$13.62	$13.68	$13.61	$13.67	$9.62	25,307
2018-03-13	$13.68	$13.70	$13.64	$13.67	$9.62	20,396
2018-03-12	$13.66	$13.71	$13.55	$13.71	$9.64	16,946
2018-03-09	$13.57	$13.68	$13.57	$13.67	$9.62	25,411
2018-03-08	$13.64	$13.65	$13.56	$13.58	$9.55	42,110
2018-03-07	$13.66	$13.66	$13.60	$13.66	$9.61	21,029
2018-03-06	$13.59	$13.68	$13.58	$13.68	$9.62	46,334
2018-03-05	$13.53	$13.64	$13.51	$13.61	$9.57	40,356
2018-03-02	$13.54	$13.59	$13.48	$13.59	$9.56	41,675
2018-03-01	$13.63	$13.69	$13.49	$13.53	$9.52	37,658
2018-02-28	$13.73	$13.75	$13.63	$13.69	$9.63	27,203
2018-02-27	$13.68	$13.82	$13.64	$13.76	$9.68	58,079
2018-02-26	$13.68	$13.70	$13.64	$13.68	$9.62	39,605
2018-02-23	$13.70	$13.70	$13.59	$13.65	$9.60	151,298
2018-02-22	$13.69	$13.69	$13.64	$13.65	$9.60	44,244
2018-02-21	$13.63	$13.69	$13.53	$13.69	$9.63	33,146
2018-02-20	$13.53	$13.62	$13.53	$13.56	$9.54	33,648
2018-02-16	$13.73	$13.76	$13.69	$13.73	$9.60	67,016
2018-02-15	$13.82	$13.84	$13.73	$13.84	$9.68	51,544
2018-02-14	$13.81	$13.81	$13.76	$13.79	$9.65	20,653
2018-02-13	$13.84	$13.85	$13.82	$13.82	$9.67	32,223
2018-02-12	$13.80	$13.84	$13.77	$13.84	$9.68	31,687
2018-02-09	$13.78	$13.79	$13.69	$13.76	$9.63	33,624
2018-02-08	$13.73	$13.78	$13.68	$13.73	$9.60	34,200
2018-02-07	$13.78	$13.80	$13.76	$13.77	$9.63	43,227
2018-02-06	$13.46	$13.76	$13.32	$13.76	$9.63	81,715
2018-02-05	$13.62	$13.70	$13.56	$13.63	$9.53	66,137
2018-02-02	$13.73	$13.73	$13.65	$13.72	$9.60	74,887
2018-02-01	$13.70	$13.78	$13.66	$13.76	$9.63	83,457
2018-01-31	$13.93	$13.93	$13.67	$13.78	$9.64	182,699
2018-01-30	$14.03	$14.04	$13.83	$13.84	$9.68	86,344
2018-01-29	$14.21	$14.21	$14.03	$14.03	$9.81	72,560
2018-01-26	$14.06	$14.30	$14.01	$14.17	$9.91	105,793
2018-01-25	$13.96	$14.14	$13.93	$14.12	$9.88	85,190
2018-01-24	$13.97	$14.04	$13.95	$14.01	$9.80	87,325
2018-01-23	$13.94	$13.98	$13.82	$13.93	$9.74	99,986
2018-01-22	$13.97	$14.00	$13.94	$13.99	$9.73	78,026
2018-01-19	$13.90	$13.96	$13.81	$13.95	$9.71	94,588
2018-01-18	$14.02	$14.02	$13.91	$13.94	$9.70	55,371
2018-01-17	$14.24	$14.24	$13.93	$14.02	$9.75	309,209
2018-01-16	$14.24	$14.36	$14.24	$14.26	$9.92	53,989
2018-01-12	$14.25	$14.31	$14.19	$14.24	$9.91	48,111
2018-01-11	$14.24	$14.31	$14.20	$14.30	$9.95	36,181
2018-01-10	$14.30	$14.30	$14.16	$14.26	$9.92	28,249
2018-01-09	$14.19	$14.30	$14.19	$14.30	$9.95	23,553
2018-01-08	$14.18	$14.32	$14.13	$14.23	$9.90	22,830
2018-01-05	$14.27	$14.29	$14.21	$14.23	$9.90	20,871
2018-01-04	$14.30	$14.31	$14.25	$14.30	$9.95	15,823
2018-01-03	$14.36	$14.38	$14.26	$14.30	$9.95	66,901
2018-01-02	$14.30	$14.37	$14.30	$14.34	$9.98	23,239
2017-12-29	$14.27	$14.35	$14.24	$14.35	$9.98	51,265
2017-12-28	$14.22	$14.30	$14.18	$14.30	$9.95	64,933
2017-12-27	$14.27	$14.32	$14.23	$14.26	$9.92	80,680
2017-12-26	$14.28	$14.31	$14.21	$14.25	$9.91	33,922
2017-12-22	$14.08	$14.25	$14.08	$14.25	$9.91	21,030
2017-12-21	$14.10	$14.14	$14.04	$14.08	$9.80	156,325
2017-12-20	$14.16	$14.23	$14.15	$14.21	$9.83	52,326
2017-12-19	$14.07	$14.20	$14.07	$14.19	$9.82	26,166
2017-12-18	$13.98	$14.13	$13.96	$14.11	$9.76	40,270
2017-12-15	$14.00	$14.00	$13.99	$14.00	$9.69	33,975
2017-12-14	$14.00	$14.05	$13.96	$14.04	$9.71	32,736
2017-12-13	$13.99	$14.04	$13.95	$14.02	$9.70	45,908
2017-12-12	$13.97	$14.07	$13.96	$14.06	$9.73	34,813
2017-12-11	$13.91	$14.03	$13.91	$14.03	$9.71	49,450
2017-12-08	$14.06	$14.06	$13.97	$14.03	$9.71	34,974
2017-12-07	$14.06	$14.06	$13.91	$14.05	$9.72	85,632
2017-12-06	$13.85	$14.05	$13.85	$14.03	$9.71	21,592
2017-12-05	$13.86	$13.89	$13.82	$13.86	$9.59	22,003
2017-12-04	$13.72	$13.85	$13.72	$13.82	$9.56	35,179
2017-12-01	$13.60	$13.82	$13.60	$13.68	$9.47	84,790
2017-11-30	$13.77	$13.81	$13.56	$13.67	$9.46	61,081
2017-11-29	$13.83	$13.84	$13.74	$13.74	$9.51	19,890
2017-11-28	$13.77	$13.83	$13.69	$13.78	$9.54	62,231
2017-11-27	$13.85	$13.85	$13.74	$13.75	$9.51	12,866
2017-11-24	$13.85	$13.85	$13.78	$13.80	$9.55	7,317
2017-11-22	$13.86	$13.89	$13.67	$13.79	$9.54	98,435
2017-11-21	$13.91	$13.91	$13.87	$13.89	$9.61	16,398
2017-11-20	$13.84	$13.96	$13.84	$13.93	$9.59	35,179
2017-11-17	$13.89	$13.98	$13.88	$13.95	$9.60	20,533
2017-11-16	$13.90	$13.96	$13.90	$13.92	$9.58	22,597
2017-11-15	$13.72	$13.99	$13.72	$13.90	$9.57	52,562
2017-11-14	$13.92	$13.96	$13.84	$13.84	$9.52	54,205
2017-11-13	$13.91	$14.02	$13.91	$13.97	$9.61	91,766
2017-11-10	$14.00	$14.04	$13.98	$14.02	$9.65	41,314
2017-11-09	$14.05	$14.06	$13.97	$14.00	$9.63	34,705
2017-11-08	$14.14	$14.14	$14.08	$14.10	$9.70	19,679
2017-11-07	$14.16	$14.16	$14.08	$14.12	$9.72	19,379
2017-11-06	$14.13	$14.18	$14.12	$14.15	$9.73	27,884
2017-11-03	$14.15	$14.15	$14.11	$14.14	$9.73	14,539
2017-11-02	$14.16	$14.20	$14.10	$14.10	$9.70	26,148
2017-11-01	$14.25	$14.25	$14.15	$14.15	$9.74	32,383
2017-10-31	$14.20	$14.20	$14.18	$14.19	$9.76	23,933
2017-10-30	$14.16	$14.20	$14.14	$14.19	$9.76	27,066
2017-10-27	$14.17	$14.20	$14.11	$14.18	$9.76	70,827
2017-10-26	$14.11	$14.20	$14.06	$14.18	$9.76	39,334
2017-10-25	$14.16	$14.16	$14.01	$14.11	$9.71	40,586
2017-10-24	$14.16	$14.20	$14.12	$14.17	$9.75	26,023
2017-10-23	$14.12	$14.16	$14.12	$14.14	$9.73	44,630
2017-10-20	$14.31	$14.31	$14.23	$14.23	$9.74	36,812
2017-10-19	$14.25	$14.30	$14.24	$14.29	$9.78	16,811
2017-10-18	$14.29	$14.31	$14.25	$14.29	$9.78	15,088
2017-10-17	$14.23	$14.32	$14.23	$14.29	$9.78	28,509
2017-10-16	$14.27	$14.29	$14.22	$14.24	$9.75	16,075
2017-10-13	$14.30	$14.31	$14.26	$14.28	$9.77	39,353
2017-10-12	$14.33	$14.33	$14.30	$14.31	$9.79	37,220
2017-10-11	$14.32	$14.32	$14.29	$14.29	$9.78	31,850
2017-10-10	$14.30	$14.31	$14.23	$14.29	$9.78	26,870
2017-10-09	$14.31	$14.31	$14.19	$14.27	$9.77	19,447
2017-10-06	$14.18	$14.26	$14.18	$14.26	$9.76	75,700
2017-10-05	$14.24	$14.27	$14.23	$14.23	$9.74	53,294
2017-10-04	$14.28	$14.28	$14.23	$14.24	$9.75	16,304
2017-10-03	$14.26	$14.29	$14.24	$14.29	$9.78	28,395
2017-10-02	$14.34	$14.34	$14.23	$14.25	$9.75	30,607
2017-09-29	$14.25	$14.27	$14.15	$14.24	$9.75	26,552
2017-09-28	$14.17	$14.23	$14.14	$14.20	$9.72	151,287
2017-09-27	$14.17	$14.25	$14.04	$14.18	$9.71	241,896
2017-09-26	$14.31	$14.34	$14.13	$14.23	$9.74	121,837
2017-09-25	$14.33	$14.39	$14.31	$14.31	$9.79	22,315
2017-09-22	$14.32	$14.40	$14.32	$14.36	$9.83	26,220
2017-09-21	$14.37	$14.45	$14.27	$14.31	$9.79	27,736
2017-09-20	$14.40	$14.46	$14.37	$14.46	$9.84	22,059
2017-09-19	$14.38	$14.50	$14.36	$14.36	$9.78	41,226
2017-09-18	$14.48	$14.48	$14.40	$14.41	$9.81	44,541
2017-09-15	$14.35	$14.45	$14.35	$14.45	$9.84	19,697
2017-09-14	$14.35	$14.42	$14.35	$14.40	$9.80	16,233
2017-09-13	$14.33	$14.37	$14.33	$14.37	$9.78	15,964
2017-09-12	$14.43	$14.43	$14.35	$14.35	$9.77	47,361
2017-09-11	$14.39	$14.40	$14.39	$14.39	$9.80	58,718
2017-09-08	$14.38	$14.49	$14.38	$14.38	$9.79	63,985
2017-09-07	$14.41	$14.45	$14.41	$14.42	$9.82	26,630
2017-09-06	$14.39	$14.45	$14.36	$14.43	$9.82	38,480
2017-09-05	$14.39	$14.42	$14.39	$14.39	$9.80	29,008
2017-09-01	$14.46	$14.47	$14.40	$14.43	$9.82	49,614
2017-08-31	$14.44	$14.48	$14.40	$14.43	$9.82	38,011
2017-08-30	$14.41	$14.43	$14.38	$14.38	$9.79	20,121
2017-08-29	$14.39	$14.45	$14.39	$14.40	$9.80	33,653
2017-08-28	$14.49	$14.57	$14.43	$14.45	$9.84	23,061
2017-08-25	$14.41	$14.42	$14.39	$14.39	$9.80	61,126
2017-08-24	$14.39	$14.41	$14.38	$14.38	$9.79	55,040
2017-08-23	$14.41	$14.48	$14.35	$14.38	$9.79	47,617
2017-08-22	$14.38	$14.43	$14.31	$14.39	$9.80	41,806
2017-08-21	$14.46	$14.46	$14.38	$14.38	$9.74	46,091
2017-08-18	$14.44	$14.44	$14.41	$14.43	$9.77	90,746
2017-08-17	$14.49	$14.49	$14.38	$14.38	$9.74	44,842
2017-08-16	$14.46	$14.49	$14.40	$14.41	$9.76	95,728
2017-08-15	$14.43	$14.45	$14.38	$14.40	$9.75	75,802
2017-08-14	$14.55	$14.60	$14.46	$14.48	$9.81	182,260
2017-08-11	$14.17	$14.64	$14.15	$14.48	$9.81	169,500
2017-08-10	$14.43	$14.47	$14.32	$14.36	$9.72	90,922
2017-08-09	$14.57	$14.57	$14.41	$14.43	$9.77	148,005
2017-08-08	$14.46	$14.52	$14.45	$14.48	$9.81	140,966
2017-08-07	$14.37	$14.54	$14.37	$14.46	$9.79	293,590
2017-08-04	$14.35	$14.42	$14.26	$14.29	$9.68	34,431
2017-08-03	$14.30	$14.30	$14.25	$14.27	$9.66	41,252
2017-08-02	$14.20	$14.25	$14.20	$14.25	$9.65	40,839
2017-08-01	$14.25	$14.25	$14.14	$14.20	$9.62	34,468
2017-07-31	$14.14	$14.25	$14.13	$14.23	$9.64	52,465
2017-07-28	$14.13	$14.13	$14.08	$14.10	$9.55	16,103
2017-07-27	$14.10	$14.16	$14.06	$14.07	$9.53	50,591
2017-07-26	$14.04	$14.10	$14.03	$14.09	$9.54	18,282
2017-07-25	$14.02	$14.05	$13.99	$13.99	$9.47	28,392
2017-07-24	$14.04	$14.04	$14.01	$14.02	$9.49	19,897
2017-07-21	$14.04	$14.06	$13.97	$14.04	$9.51	13,570
2017-07-20	$14.06	$14.07	$14.00	$14.01	$9.49	39,934
2017-07-19	$14.12	$14.12	$14.06	$14.06	$9.47	24,857
2017-07-18	$14.02	$14.11	$14.02	$14.09	$9.49	30,586
2017-07-17	$14.11	$14.11	$14.02	$14.06	$9.47	45,537
2017-07-14	$14.05	$14.07	$14.03	$14.06	$9.47	9,572
2017-07-13	$14.04	$14.13	$14.00	$14.03	$9.45	19,589
2017-07-12	$14.05	$14.12	$14.01	$14.04	$9.46	34,437
2017-07-11	$14.07	$14.09	$14.02	$14.05	$9.46	20,389
2017-07-10	$13.99	$14.09	$13.95	$14.09	$9.49	55,268
2017-07-07	$13.94	$13.97	$13.90	$13.96	$9.40	29,593
2017-07-06	$13.98	$14.04	$13.85	$13.86	$9.34	59,150
2017-07-05	$14.04	$14.04	$13.95	$14.00	$9.43	36,903
2017-07-03	$14.05	$14.08	$14.02	$14.06	$9.47	9,539
2017-06-30	$14.09	$14.10	$13.96	$14.05	$9.46	55,281
2017-06-29	$14.02	$14.02	$13.92	$13.95	$9.40	34,643
2017-06-28	$13.95	$14.00	$13.93	$13.97	$9.41	17,064
2017-06-27	$14.04	$14.04	$13.92	$13.95	$9.40	25,218
2017-06-26	$14.05	$14.10	$13.96	$13.99	$9.42	35,742
2017-06-23	$14.05	$14.07	$14.00	$14.04	$9.46	17,656
2017-06-22	$14.15	$14.15	$14.01	$14.02	$9.44	18,935
2017-06-21	$14.16	$14.20	$14.02	$14.10	$9.50	57,676
2017-06-20	$14.16	$14.21	$14.12	$14.18	$9.50	17,943
2017-06-19	$14.16	$14.21	$14.16	$14.21	$9.52	15,793
2017-06-16	$14.05	$14.20	$14.05	$14.14	$9.47	26,877
2017-06-15	$13.98	$14.09	$13.98	$14.09	$9.44	19,667
2017-06-14	$14.10	$14.15	$14.06	$14.07	$9.43	25,948
2017-06-13	$14.04	$14.08	$14.02	$14.07	$9.43	37,664
2017-06-12	$14.05	$14.06	$13.98	$14.02	$9.39	17,535
2017-06-09	$14.04	$14.07	$14.02	$14.03	$9.40	8,611
2017-06-08	$14.10	$14.15	$14.01	$14.02	$9.39	40,893
2017-06-07	$14.14	$14.14	$14.08	$14.10	$9.45	19,726
2017-06-06	$14.13	$14.14	$14.10	$14.13	$9.47	15,826
2017-06-05	$14.03	$14.16	$14.03	$14.15	$9.48	18,956
2017-06-02	$14.06	$14.08	$14.04	$14.05	$9.41	26,250
2017-06-01	$14.04	$14.07	$13.98	$14.05	$9.41	18,328
2017-05-31	$14.06	$14.07	$13.95	$14.05	$9.41	45,062
2017-05-30	$14.08	$14.08	$13.97	$14.05	$9.41	14,864
2017-05-26	$14.12	$14.14	$14.04	$14.09	$9.44	26,562
2017-05-25	$14.06	$14.13	$14.03	$14.11	$9.45	38,622
2017-05-24	$14.02	$14.07	$14.00	$14.03	$9.40	22,685
2017-05-23	$14.08	$14.09	$14.04	$14.06	$9.42	10,631
2017-05-22	$14.09	$14.09	$14.00	$14.06	$9.42	9,717
2017-05-19	$14.06	$14.11	$13.95	$14.11	$9.40	34,989
2017-05-18	$14.03	$14.06	$14.01	$14.04	$9.35	19,833
2017-05-17	$14.06	$14.10	$14.04	$14.05	$9.36	6,605
2017-05-16	$14.09	$14.11	$14.07	$14.11	$9.40	11,406
2017-05-15	$14.09	$14.12	$14.04	$14.12	$9.41	39,495
2017-05-12	$14.12	$14.17	$14.10	$14.13	$9.41	11,444
2017-05-11	$14.14	$14.17	$14.09	$14.15	$9.43	14,104
2017-05-10	$14.13	$14.15	$14.05	$14.12	$9.41	31,520
2017-05-09	$14.16	$14.18	$14.09	$14.13	$9.41	22,273
2017-05-08	$14.15	$14.15	$14.10	$14.12	$9.41	21,729
2017-05-05	$14.03	$14.16	$14.03	$14.14	$9.42	11,426
2017-05-04	$14.09	$14.09	$13.99	$14.02	$9.34	14,234
2017-05-03	$14.06	$14.10	$13.97	$14.09	$9.39	74,682
2017-05-02	$14.18	$14.23	$14.04	$14.07	$9.37	36,156
2017-05-01	$14.20	$14.27	$14.19	$14.19	$9.45	24,064
2017-04-28	$14.21	$14.27	$14.21	$14.24	$9.49	21,170
2017-04-27	$14.21	$14.22	$14.16	$14.21	$9.47	25,137
2017-04-26	$14.18	$14.21	$14.14	$14.21	$9.47	48,858
2017-04-25	$14.15	$14.19	$14.10	$14.15	$9.43	51,597
2017-04-24	$14.21	$14.21	$14.06	$14.07	$9.37	23,578
2017-04-21	$14.14	$14.14	$14.03	$14.06	$9.37	45,492
2017-04-20	$13.94	$14.07	$13.94	$14.07	$9.37	50,388
2017-04-19	$14.00	$14.06	$13.97	$13.99	$9.32	42,261
2017-04-18	$14.02	$14.09	$14.00	$14.08	$9.33	24,330
2017-04-17	$13.99	$14.09	$13.98	$14.04	$9.30	46,901
2017-04-13	$14.00	$14.08	$13.94	$14.01	$9.28	52,964
2017-04-12	$14.08	$14.08	$13.97	$14.01	$9.28	58,153
2017-04-11	$14.16	$14.16	$14.05	$14.10	$9.34	55,254
2017-04-10	$14.09	$14.17	$14.01	$14.16	$9.38	46,865
2017-04-07	$14.08	$14.08	$14.04	$14.08	$9.33	42,479
2017-04-06	$14.10	$14.10	$14.05	$14.08	$9.33	50,842
2017-04-05	$14.01	$14.09	$13.98	$14.08	$9.33	55,348
2017-04-04	$14.09	$14.09	$13.87	$13.98	$9.26	86,602
2017-04-03	$14.10	$14.14	$14.05	$14.14	$9.37	22,412
2017-03-31	$13.96	$14.13	$13.93	$14.12	$9.36	44,259
2017-03-30	$14.24	$14.24	$13.90	$13.92	$9.22	75,229
2017-03-29	$14.14	$14.17	$14.14	$14.15	$9.38	27,316
2017-03-28	$14.11	$14.16	$14.11	$14.14	$9.37	36,166
2017-03-27	$14.06	$14.18	$14.00	$14.09	$9.34	28,880
2017-03-24	$14.16	$14.17	$14.05	$14.14	$9.37	31,287
2017-03-23	$14.05	$14.19	$14.05	$14.09	$9.34	27,760
2017-03-22	$14.01	$14.08	$13.97	$14.08	$9.33	33,471
2017-03-21	$14.04	$14.15	$14.04	$14.14	$9.31	52,945
2017-03-20	$14.04	$14.04	$14.02	$14.03	$9.24	35,400
2017-03-17	$14.02	$14.04	$14.00	$14.04	$9.24	32,119
2017-03-16	$14.10	$14.12	$14.01	$14.01	$9.22	53,957
2017-03-15	$13.99	$14.08	$13.91	$14.08	$9.27	38,546
2017-03-14	$14.04	$14.04	$13.92	$13.97	$9.20	105,697
2017-03-13	$14.02	$14.07	$14.02	$14.05	$9.25	17,804
2017-03-10	$13.96	$14.02	$13.90	$14.02	$9.23	46,770
2017-03-09	$13.93	$13.96	$13.80	$13.93	$9.17	83,717
2017-03-08	$14.03	$14.04	$13.92	$13.98	$9.21	56,202
2017-03-07	$14.04	$14.04	$13.99	$14.01	$9.22	84,905
2017-03-06	$14.03	$14.04	$14.01	$14.02	$9.23	48,252
2017-03-03	$13.97	$14.04	$13.97	$14.04	$9.24	48,701
2017-03-02	$14.03	$14.05	$13.97	$13.98	$9.21	88,816
2017-03-01	$14.01	$14.01	$13.97	$14.00	$9.22	37,814
2017-02-28	$14.00	$14.01	$13.96	$13.98	$9.21	36,529
2017-02-27	$14.00	$14.01	$13.97	$14.00	$9.22	40,107
2017-02-24	$13.93	$14.00	$13.93	$13.99	$9.21	37,768
2017-02-23	$13.94	$13.97	$13.90	$13.94	$9.18	49,278
2017-02-22	$13.89	$13.93	$13.86	$13.92	$9.17	32,356
2017-02-21	$14.00	$14.00	$13.84	$13.86	$9.13	52,483
2017-02-17	$13.95	$13.96	$13.87	$13.91	$9.16	26,274
2017-02-16	$13.95	$13.95	$13.87	$13.87	$9.13	22,700
2017-02-15	$14.02	$14.02	$13.96	$13.99	$9.15	40,177
2017-02-14	$13.99	$14.05	$13.97	$14.01	$9.17	28,644
2017-02-13	$14.04	$14.05	$14.02	$14.02	$9.17	21,607
2017-02-10	$14.05	$14.11	$13.97	$13.98	$9.15	77,710
2017-02-09	$13.98	$14.14	$13.97	$14.08	$9.21	20,920
2017-02-08	$13.96	$14.00	$13.92	$13.98	$9.15	31,519
2017-02-07	$13.92	$13.95	$13.91	$13.95	$9.13	44,912
2017-02-06	$13.94	$13.95	$13.90	$13.92	$9.11	106,917
2017-02-03	$13.86	$13.94	$13.84	$13.94	$9.12	81,444
2017-02-02	$13.88	$13.92	$13.84	$13.86	$9.07	53,585
2017-02-01	$13.97	$13.97	$13.85	$13.87	$9.07	67,042
2017-01-31	$13.85	$13.95	$13.83	$13.94	$9.12	79,913
2017-01-30	$13.87	$13.87	$13.81	$13.85	$9.06	57,286
2017-01-27	$13.84	$13.89	$13.79	$13.89	$9.09	130,184
2017-01-26	$13.75	$13.83	$13.75	$13.81	$9.03	45,763
2017-01-25	$13.81	$13.86	$13.76	$13.76	$9.00	131,228
2017-01-24	$13.83	$13.83	$13.75	$13.78	$9.01	104,667
2017-01-23	$13.91	$13.91	$13.75	$13.78	$9.01	40,548
2017-01-20	$13.84	$13.84	$13.70	$13.78	$9.01	32,254
2017-01-19	$13.90	$13.90	$13.83	$13.89	$9.03	49,503
2017-01-18	$13.80	$13.88	$13.77	$13.82	$8.98	59,156
2017-01-17	$13.91	$13.95	$13.76	$13.80	$8.97	52,239
2017-01-13	$13.77	$13.85	$13.77	$13.82	$8.98	28,299
2017-01-12	$13.80	$13.81	$13.76	$13.78	$8.96	23,146
2017-01-11	$13.90	$13.90	$13.78	$13.79	$8.96	47,500
2017-01-10	$13.86	$13.88	$13.83	$13.85	$9.00	27,767
2017-01-09	$13.83	$13.90	$13.83	$13.88	$9.02	29,252
2017-01-06	$13.82	$13.85	$13.80	$13.82	$8.98	24,290
2017-01-05	$13.81	$13.86	$13.78	$13.82	$8.98	35,548
2017-01-04	$13.85	$13.91	$13.77	$13.81	$8.97	42,844
2017-01-03	$13.91	$13.91	$13.84	$13.85	$9.00	31,325
2016-12-30	$13.86	$13.91	$13.85	$13.86	$9.01	52,441
2016-12-29	$13.72	$13.81	$13.72	$13.80	$8.97	60,731
2016-12-28	$13.72	$13.80	$13.69	$13.76	$8.94	50,601
2016-12-27	$13.60	$13.69	$13.60	$13.66	$8.88	26,030
2016-12-23	$13.62	$13.75	$13.53	$13.60	$8.84	90,534
2016-12-22	$13.64	$13.70	$13.58	$13.60	$8.84	140,156
2016-12-21	$13.59	$13.59	$13.51	$13.59	$8.83	27,299
2016-12-20	$13.73	$13.73	$13.55	$13.60	$8.78	36,833
2016-12-19	$13.59	$13.66	$13.57	$13.66	$8.82	109,599
2016-12-16	$13.53	$13.66	$13.53	$13.57	$8.76	82,670
2016-12-15	$13.51	$13.56	$13.50	$13.53	$8.74	56,249
2016-12-14	$13.56	$13.84	$13.53	$13.54	$8.74	83,783
2016-12-13	$13.58	$13.65	$13.51	$13.55	$8.75	200,125
2016-12-12	$13.58	$13.66	$13.54	$13.60	$8.78	28,915
2016-12-09	$13.57	$13.60	$13.54	$13.55	$8.75	26,655
2016-12-08	$13.52	$13.52	$13.44	$13.50	$8.72	52,304
2016-12-07	$13.47	$13.52	$13.44	$13.49	$8.71	38,811
2016-12-06	$13.41	$13.45	$13.41	$13.42	$8.66	151,355
2016-12-05	$13.40	$13.44	$13.33	$13.40	$8.65	31,647
2016-12-02	$13.33	$13.37	$13.30	$13.34	$8.61	27,568
2016-12-01	$13.26	$13.40	$13.26	$13.29	$8.58	50,205
2016-11-30	$13.40	$13.40	$13.31	$13.31	$8.59	50,125
2016-11-29	$13.42	$13.42	$13.31	$13.34	$8.61	31,339
2016-11-28	$13.39	$13.50	$13.34	$13.40	$8.65	65,119
2016-11-25	$13.36	$13.47	$13.36	$13.44	$8.68	21,864
2016-11-23	$13.30	$13.36	$13.30	$13.33	$8.61	28,693
2016-11-22	$13.15	$13.40	$13.15	$13.30	$8.59	85,481
2016-11-21	$13.18	$13.38	$13.13	$13.15	$8.49	89,687
2016-11-18	$13.26	$13.27	$13.20	$13.24	$8.49	96,822
2016-11-17	$13.20	$13.36	$13.19	$13.22	$8.48	135,838
2016-11-16	$13.24	$13.29	$13.20	$13.21	$8.47	93,769
2016-11-15	$13.13	$13.26	$13.12	$13.22	$8.48	216,096
2016-11-14	$13.07	$13.11	$12.96	$13.00	$8.34	221,260
2016-11-11	$13.09	$13.21	$13.06	$13.12	$8.41	129,407
2016-11-10	$13.13	$13.16	$13.02	$13.03	$8.36	187,795
2016-11-09	$13.12	$13.27	$13.11	$13.14	$8.43	37,532
2016-11-08	$13.19	$13.27	$13.12	$13.16	$8.44	118,137
2016-11-07	$13.28	$13.31	$13.17	$13.19	$8.46	74,973
2016-11-04	$13.26	$13.28	$13.15	$13.16	$8.44	27,922
2016-11-03	$13.15	$13.32	$13.15	$13.20	$8.47	55,180
2016-11-02	$13.28	$13.42	$13.17	$13.21	$8.47	82,930
2016-11-01	$13.33	$13.46	$13.31	$13.33	$8.55	61,653
2016-10-31	$13.46	$13.46	$13.32	$13.36	$8.57	121,088
2016-10-28	$13.44	$13.53	$13.35	$13.39	$8.59	132,958
2016-10-27	$13.62	$13.62	$13.41	$13.43	$8.61	42,662
2016-10-26	$13.58	$13.59	$13.50	$13.56	$8.70	112,786
2016-10-25	$13.64	$13.64	$13.46	$13.58	$8.71	59,389
2016-10-24	$13.55	$13.64	$13.53	$13.58	$8.71	24,905
2016-10-21	$13.58	$13.60	$13.51	$13.55	$8.69	9,356
2016-10-20	$13.55	$13.58	$13.45	$13.58	$8.71	17,338
2016-10-19	$13.57	$13.67	$13.50	$13.64	$8.69	28,814
2016-10-18	$13.56	$13.56	$13.42	$13.52	$8.61	41,492
2016-10-17	$13.53	$13.57	$13.34	$13.50	$8.60	51,512
2016-10-14	$13.43	$13.49	$13.43	$13.48	$8.59	13,460
2016-10-13	$13.60	$13.60	$13.43	$13.44	$8.56	36,235
2016-10-12	$13.63	$13.63	$13.52	$13.58	$8.65	39,966
2016-10-11	$13.63	$13.63	$13.54	$13.60	$8.66	18,256
2016-10-10	$13.65	$13.65	$13.59	$13.60	$8.66	48,478
2016-10-07	$13.62	$13.64	$13.57	$13.60	$8.66	41,238
2016-10-06	$13.62	$13.62	$13.57	$13.58	$8.65	26,531
2016-10-05	$13.67	$13.67	$13.58	$13.61	$8.67	64,350
2016-10-04	$13.72	$13.72	$13.57	$13.60	$8.66	19,177
2016-10-03	$13.75	$13.77	$13.62	$13.70	$8.73	43,657
2016-09-30	$13.65	$13.71	$13.56	$13.71	$8.73	93,362
2016-09-29	$13.65	$13.67	$13.49	$13.55	$8.63	49,793
2016-09-28	$13.68	$13.72	$13.55	$13.60	$8.66	49,942
2016-09-27	$13.57	$13.62	$13.50	$13.61	$8.67	56,536
2016-09-26	$13.64	$13.67	$13.57	$13.58	$8.65	42,881
2016-09-23	$13.68	$13.68	$13.58	$13.64	$8.69	47,932
2016-09-22	$13.64	$13.69	$13.60	$13.62	$8.68	67,086
2016-09-21	$13.56	$13.57	$13.43	$13.53	$8.62	55,039
2016-09-20	$13.60	$13.62	$13.55	$13.58	$8.59	34,581
2016-09-19	$13.60	$13.60	$13.51	$13.53	$8.56	7,482
2016-09-16	$13.56	$13.61	$13.50	$13.61	$8.61	32,763
2016-09-15	$13.54	$13.65	$13.51	$13.60	$8.61	76,404
2016-09-14	$13.59	$13.59	$13.55	$13.57	$8.59	35,132
2016-09-13	$13.61	$13.63	$13.50	$13.56	$8.58	83,493
2016-09-12	$13.62	$13.64	$13.56	$13.60	$8.61	41,682
2016-09-09	$13.76	$13.76	$13.50	$13.61	$8.61	109,922
2016-09-08	$13.82	$13.83	$13.74	$13.77	$8.71	57,310
2016-09-07	$13.69	$13.82	$13.69	$13.81	$8.74	54,068
2016-09-06	$13.67	$13.69	$13.65	$13.67	$8.65	54,827
2016-09-02	$13.70	$13.70	$13.63	$13.65	$8.64	42,192
2016-09-01	$13.66	$13.73	$13.61	$13.65	$8.64	49,257
2016-08-31	$13.68	$13.69	$13.62	$13.66	$8.64	93,791
2016-08-30	$13.61	$13.66	$13.61	$13.64	$8.63	23,682
2016-08-29	$13.59	$13.65	$13.57	$13.64	$8.63	49,699
2016-08-26	$13.63	$13.72	$13.56	$13.61	$8.61	63,019
2016-08-25	$13.60	$13.64	$13.56	$13.60	$8.61	43,743
2016-08-24	$13.61	$13.62	$13.56	$13.59	$8.60	34,929
2016-08-23	$13.60	$13.64	$13.55	$13.60	$8.61	43,633
2016-08-22	$13.55	$13.60	$13.51	$13.58	$8.59	36,688
2016-08-19	$13.66	$13.66	$13.58	$13.61	$8.56	63,311
2016-08-18	$13.66	$13.67	$13.64	$13.66	$8.59	27,326
2016-08-17	$13.66	$13.66	$13.63	$13.65	$8.58	31,422
2016-08-16	$13.58	$13.65	$13.55	$13.64	$8.58	47,907
2016-08-15	$13.53	$13.60	$13.50	$13.55	$8.52	67,540
2016-08-12	$13.59	$13.62	$13.49	$13.49	$8.48	95,654
2016-08-11	$13.61	$13.61	$13.52	$13.55	$8.52	101,628
2016-08-10	$13.61	$13.63	$13.51	$13.57	$8.53	60,563
2016-08-09	$13.61	$13.65	$13.54	$13.59	$8.54	48,397
2016-08-08	$13.64	$13.67	$13.60	$13.62	$8.56	42,478
2016-08-05	$13.64	$13.71	$13.63	$13.65	$8.58	53,635
2016-08-04	$13.58	$13.64	$13.58	$13.64	$8.58	53,713
2016-08-03	$13.58	$13.62	$13.55	$13.56	$8.53	100,857
2016-08-02	$13.64	$13.64	$13.46	$13.57	$8.53	49,110
2016-08-01	$13.70	$13.71	$13.56	$13.64	$8.58	44,648
2016-07-29	$13.63	$13.71	$13.62	$13.66	$8.59	26,439
2016-07-28	$13.63	$13.63	$13.54	$13.60	$8.55	49,705
2016-07-27	$13.62	$13.62	$13.52	$13.59	$8.54	28,186
2016-07-26	$13.54	$13.61	$13.46	$13.56	$8.53	63,656
2016-07-25	$13.63	$13.66	$13.54	$13.55	$8.52	35,325
2016-07-22	$13.68	$13.68	$13.55	$13.60	$8.55	64,652
2016-07-21	$13.75	$13.80	$13.60	$13.64	$8.58	44,584
2016-07-20	$13.69	$13.75	$13.63	$13.70	$8.61	24,610
2016-07-19	$13.83	$13.84	$13.65	$13.70	$8.56	33,782
2016-07-18	$13.89	$13.89	$13.71	$13.74	$8.58	66,142
2016-07-15	$13.70	$13.76	$13.68	$13.73	$8.58	39,130
2016-07-14	$13.70	$13.80	$13.63	$13.73	$8.58	58,912
2016-07-13	$13.68	$13.73	$13.59	$13.64	$8.52	81,834
2016-07-12	$13.63	$13.69	$13.53	$13.66	$8.53	33,789
2016-07-11	$13.67	$13.67	$13.54	$13.60	$8.49	22,345
2016-07-08	$13.64	$13.72	$13.50	$13.67	$8.54	33,075
2016-07-07	$13.50	$13.65	$13.48	$13.60	$8.49	30,288
2016-07-06	$13.41	$13.49	$13.38	$13.48	$8.42	53,891
2016-07-05	$13.50	$13.51	$13.37	$13.43	$8.39	42,175
2016-07-01	$13.59	$13.59	$13.46	$13.55	$8.46	47,855
2016-06-30	$13.52	$13.55	$13.41	$13.50	$8.43	41,529
2016-06-29	$13.47	$13.50	$13.40	$13.47	$8.41	99,774
2016-06-28	$13.48	$13.48	$13.36	$13.42	$8.38	32,984
2016-06-27	$13.45	$13.45	$13.30	$13.40	$8.37	33,745
2016-06-24	$13.51	$13.59	$13.36	$13.47	$8.41	120,050
2016-06-23	$13.70	$13.70	$13.54	$13.59	$8.49	54,635
2016-06-22	$13.57	$13.63	$13.51	$13.63	$8.51	73,993
2016-06-21	$13.55	$13.58	$13.52	$13.55	$8.46	28,892
2016-06-20	$13.54	$13.60	$13.54	$13.60	$8.44	24,035
2016-06-17	$13.46	$13.54	$13.46	$13.52	$8.39	22,730
2016-06-16	$13.47	$13.50	$13.41	$13.46	$8.35	48,678
2016-06-15	$13.49	$13.49	$13.43	$13.47	$8.36	22,140
2016-06-14	$13.55	$13.56	$13.43	$13.48	$8.36	41,811
2016-06-13	$13.65	$13.65	$13.56	$13.57	$8.42	37,116
2016-06-10	$13.60	$13.76	$13.49	$13.61	$8.44	51,431
2016-06-09	$13.58	$13.67	$13.58	$13.61	$8.44	21,960
2016-06-08	$13.56	$13.58	$13.53	$13.57	$8.42	32,326
2016-06-07	$13.57	$13.62	$13.52	$13.54	$8.40	83,362
2016-06-06	$13.50	$13.57	$13.46	$13.56	$8.41	40,798
2016-06-03	$13.49	$13.54	$13.46	$13.53	$8.39	15,433
2016-06-02	$13.48	$13.60	$13.46	$13.46	$8.35	19,505
2016-06-01	$13.51	$13.51	$13.45	$13.50	$8.38	27,015
2016-05-31	$13.50	$13.51	$13.47	$13.49	$8.37	9,026
2016-05-27	$13.43	$13.49	$13.43	$13.47	$8.36	13,829
2016-05-26	$13.39	$13.48	$13.39	$13.45	$8.35	23,250
2016-05-25	$13.42	$13.42	$13.38	$13.39	$8.31	28,799
2016-05-24	$13.37	$13.41	$13.34	$13.40	$8.31	43,768
2016-05-23	$13.42	$13.42	$13.37	$13.40	$8.31	23,855
2016-05-20	$13.47	$13.51	$13.29	$13.43	$8.33	42,737
2016-05-19	$13.38	$13.52	$13.21	$13.52	$8.33	68,692
2016-05-18	$13.45	$13.45	$13.32	$13.41	$8.27	54,454
2016-05-17	$13.39	$13.43	$13.34	$13.36	$8.23	41,343
2016-05-16	$13.40	$13.43	$13.25	$13.37	$8.24	291,997
2016-05-13	$13.38	$13.44	$13.35	$13.36	$8.23	25,699
2016-05-12	$13.44	$13.46	$13.34	$13.40	$8.26	46,380
2016-05-11	$13.46	$13.53	$13.35	$13.40	$8.26	85,558
2016-05-10	$13.45	$13.47	$13.36	$13.46	$8.30	45,317
2016-05-09	$13.43	$13.43	$13.16	$13.42	$8.27	31,430
2016-05-06	$13.48	$13.48	$13.40	$13.41	$8.27	25,942
2016-05-05	$13.54	$13.54	$13.45	$13.46	$8.30	30,154
2016-05-04	$13.47	$13.51	$13.44	$13.51	$8.33	29,860
2016-05-03	$13.54	$13.54	$13.46	$13.47	$8.30	20,696
2016-05-02	$13.55	$13.58	$13.50	$13.51	$8.33	60,707
2016-04-29	$13.57	$13.59	$13.49	$13.53	$8.34	34,411
2016-04-28	$13.63	$13.63	$13.50	$13.52	$8.33	22,235
2016-04-27	$13.60	$13.61	$13.57	$13.59	$8.38	21,338
2016-04-26	$13.60	$13.60	$13.50	$13.58	$8.37	26,345
2016-04-25	$13.55	$13.59	$13.50	$13.54	$8.35	54,658
2016-04-22	$13.51	$13.54	$13.51	$13.53	$8.34	35,148
2016-04-21	$13.52	$13.54	$13.46	$13.53	$8.34	127,405
2016-04-20	$13.54	$13.54	$13.44	$13.47	$8.30	63,626
2016-04-19	$13.50	$13.56	$13.47	$13.56	$8.30	25,323
2016-04-18	$13.46	$13.46	$13.42	$13.45	$8.23	26,751
2016-04-15	$13.47	$13.47	$13.38	$13.43	$8.22	56,296
2016-04-14	$13.47	$13.47	$13.38	$13.42	$8.22	42,767
2016-04-13	$13.43	$13.48	$13.42	$13.48	$8.25	17,021
2016-04-12	$13.44	$13.45	$13.36	$13.38	$8.19	36,954
2016-04-11	$13.36	$13.40	$13.34	$13.39	$8.20	17,102
2016-04-08	$13.37	$13.41	$13.29	$13.34	$8.17	14,012
2016-04-07	$13.28	$13.36	$13.28	$13.35	$8.17	20,929
2016-04-06	$13.30	$13.41	$13.23	$13.39	$8.20	60,808
2016-04-05	$13.27	$13.33	$13.18	$13.31	$8.15	52,558
2016-04-04	$13.42	$13.42	$13.24	$13.30	$8.14	34,573
2016-04-01	$13.35	$13.40	$13.34	$13.39	$8.20	50,565
2016-03-31	$13.46	$13.46	$13.18	$13.34	$8.17	81,666
2016-03-30	$13.32	$13.41	$13.32	$13.41	$8.21	36,683
2016-03-29	$13.28	$13.33	$13.22	$13.29	$8.14	16,102
2016-03-28	$13.21	$13.40	$13.21	$13.24	$8.11	31,731
2016-03-24	$13.30	$13.37	$13.19	$13.26	$8.12	27,316
2016-03-23	$13.35	$13.40	$13.34	$13.35	$8.17	38,731
2016-03-22	$13.32	$13.37	$13.24	$13.36	$8.18	67,297
2016-03-21	$13.32	$13.45	$13.32	$13.45	$8.18	18,936
2016-03-18	$13.44	$13.55	$13.36	$13.36	$8.12	29,180
2016-03-17	$13.38	$13.41	$13.36	$13.41	$8.15	17,505
2016-03-16	$13.41	$13.43	$13.33	$13.36	$8.12	24,032
2016-03-15	$13.34	$13.38	$13.30	$13.38	$8.14	64,618
2016-03-14	$13.29	$13.38	$13.22	$13.29	$8.08	121,061
2016-03-11	$13.18	$13.30	$13.18	$13.27	$8.07	40,276
2016-03-10	$13.26	$13.31	$13.16	$13.18	$8.01	59,846
2016-03-09	$13.28	$13.32	$13.19	$13.20	$8.03	48,276
2016-03-08	$13.20	$13.31	$13.20	$13.25	$8.06	46,137
2016-03-07	$13.18	$13.39	$13.17	$13.28	$8.08	60,015
2016-03-04	$13.03	$13.31	$13.03	$13.31	$8.09	22,891
2016-03-03	$12.98	$13.08	$12.98	$13.07	$7.95	29,184
2016-03-02	$13.00	$13.00	$12.92	$12.96	$7.88	22,446
2016-03-01	$12.86	$12.97	$12.86	$12.97	$7.89	28,393
2016-02-29	$12.92	$12.95	$12.83	$12.87	$7.83	22,652
2016-02-26	$12.91	$12.92	$12.90	$12.91	$7.85	2,694
2016-02-25	$12.92	$12.92	$12.87	$12.89	$7.84	9,943
2016-02-24	$12.71	$12.89	$12.71	$12.87	$7.83	23,036
2016-02-23	$12.84	$12.85	$12.75	$12.85	$7.81	39,011
2016-02-22	$12.88	$12.88	$12.68	$12.81	$7.79	27,340
2016-02-19	$12.68	$12.78	$12.67	$12.74	$7.75	35,301
2016-02-18	$12.77	$12.83	$12.69	$12.73	$7.74	12,426
2016-02-17	$12.82	$12.86	$12.76	$12.86	$7.77	18,785
2016-02-16	$12.79	$12.80	$12.63	$12.75	$7.70	36,760
2016-02-12	$12.72	$12.74	$12.60	$12.70	$7.67	30,003
2016-02-11	$12.71	$12.77	$12.56	$12.61	$7.61	31,098
2016-02-10	$12.80	$12.83	$12.75	$12.82	$7.74	44,526
2016-02-09	$12.68	$12.82	$12.57	$12.75	$7.70	58,755
2016-02-08	$12.88	$13.00	$12.68	$12.80	$7.73	38,417
2016-02-05	$12.97	$12.99	$12.84	$12.99	$7.84	42,090
2016-02-04	$13.00	$13.06	$12.88	$13.05	$7.88	45,426
2016-02-03	$12.94	$13.03	$12.84	$13.03	$7.87	31,192
2016-02-02	$13.05	$13.05	$12.83	$12.95	$7.82	32,664
2016-02-01	$12.99	$13.06	$12.89	$13.05	$7.88	49,747
2016-01-29	$13.04	$13.04	$12.81	$13.04	$7.87	31,751
2016-01-28	$12.97	$13.07	$12.85	$12.94	$7.81	81,968
2016-01-27	$13.02	$13.06	$12.92	$12.95	$7.82	31,266
2016-01-26	$13.09	$13.09	$12.91	$13.07	$7.89	52,639
2016-01-25	$13.01	$13.09	$12.98	$13.09	$7.90	9,963
2016-01-22	$13.07	$13.15	$12.96	$13.04	$7.87	10,549
2016-01-21	$12.71	$13.14	$12.69	$13.07	$7.89	57,068
2016-01-20	$12.72	$12.72	$12.56	$12.60	$7.61	65,752
2016-01-19	$12.89	$12.95	$12.68	$12.81	$7.68	63,420
2016-01-15	$12.94	$12.97	$12.70	$12.89	$7.73	14,986
2016-01-14	$13.07	$13.12	$12.95	$13.04	$7.82	28,417
2016-01-13	$13.20	$13.28	$13.05	$13.07	$7.84	24,958
2016-01-12	$13.19	$13.22	$13.13	$13.20	$7.91	29,220
2016-01-11	$13.15	$13.29	$13.15	$13.17	$7.90	134,255
2016-01-08	$13.18	$13.25	$13.13	$13.19	$7.91	24,395
2016-01-07	$13.26	$13.31	$13.14	$13.19	$7.91	35,132
2016-01-06	$13.36	$13.48	$13.33	$13.33	$7.99	58,148
2016-01-05	$13.43	$13.49	$13.34	$13.41	$8.04	42,331
2016-01-04	$13.27	$13.44	$13.27	$13.44	$8.06	53,574
2015-12-31	$13.35	$13.44	$13.26	$13.41	$8.04	56,555
2015-12-30	$13.12	$13.35	$13.12	$13.30	$7.97	46,448
2015-12-29	$13.23	$13.32	$13.14	$13.18	$7.90	34,720
2015-12-28	$13.21	$13.41	$13.18	$13.22	$7.93	72,325
2015-12-24	$13.35	$13.42	$13.25	$13.26	$7.95	26,336
2015-12-23	$13.29	$13.45	$13.15	$13.43	$8.05	53,519
2015-12-22	$13.14	$13.28	$13.04	$13.23	$7.93	62,669
2015-12-21	$13.17	$13.44	$12.96	$13.16	$7.89	74,253
2015-12-18	$13.20	$13.23	$13.16	$13.20	$7.86	45,070
2015-12-17	$13.15	$13.22	$13.04	$13.20	$7.86	64,094
2015-12-16	$13.00	$13.16	$12.92	$13.12	$7.81	78,133
2015-12-15	$12.84	$13.06	$12.83	$13.00	$7.74	118,767
2015-12-14	$12.85	$12.88	$12.79	$12.84	$7.65	87,204
2015-12-11	$12.87	$12.94	$12.81	$12.91	$7.69	65,965
2015-12-10	$12.91	$12.96	$12.91	$12.94	$7.71	40,059
2015-12-09	$12.99	$12.99	$12.87	$12.94	$7.71	138,680
2015-12-08	$12.98	$13.05	$12.96	$13.03	$7.76	26,174
2015-12-07	$13.04	$13.04	$13.00	$13.00	$7.74	27,935
2015-12-04	$13.02	$13.07	$12.99	$13.06	$7.78	39,177
2015-12-03	$13.06	$13.09	$12.93	$13.00	$7.74	57,725
2015-12-02	$13.14	$13.19	$13.08	$13.09	$7.80	62,360
2015-12-01	$13.16	$13.20	$13.15	$13.17	$7.84	111,528
2015-11-30	$13.16	$13.18	$13.11	$13.17	$7.84	42,018
2015-11-27	$13.09	$13.11	$13.09	$13.11	$7.81	10,226
2015-11-25	$13.07	$13.13	$13.07	$13.11	$7.81	101,073
2015-11-24	$13.04	$13.11	$13.02	$13.09	$7.80	25,031
2015-11-23	$13.07	$13.13	$13.04	$13.13	$7.82	17,117
2015-11-20	$12.99	$13.09	$12.99	$13.06	$7.78	26,502
2015-11-19	$13.08	$13.09	$12.97	$13.01	$7.75	32,054
2015-11-18	$13.09	$13.16	$13.09	$13.16	$7.78	90,157
2015-11-17	$13.12	$13.18	$13.09	$13.12	$7.76	35,388
2015-11-16	$13.13	$13.14	$13.07	$13.14	$7.77	48,360
2015-11-13	$13.16	$13.17	$13.06	$13.10	$7.75	82,697
2015-11-12	$13.15	$13.22	$13.15	$13.18	$7.80	33,748
2015-11-11	$13.25	$13.25	$13.17	$13.19	$7.80	19,899
2015-11-10	$13.25	$13.30	$13.21	$13.24	$7.83	232,394
2015-11-09	$13.33	$13.33	$13.25	$13.28	$7.85	61,348
2015-11-06	$13.41	$13.41	$13.25	$13.37	$7.91	30,090
2015-11-05	$13.40	$13.44	$13.36	$13.44	$7.95	210,785
2015-11-04	$13.46	$13.46	$13.38	$13.46	$7.96	65,141
2015-11-03	$13.46	$13.50	$13.37	$13.49	$7.98	58,968
2015-11-02	$13.58	$13.58	$13.30	$13.49	$7.98	85,598
2015-10-30	$13.46	$13.58	$13.38	$13.58	$8.03	47,180
2015-10-29	$13.45	$13.45	$13.38	$13.45	$7.95	28,477
2015-10-28	$13.43	$13.47	$13.36	$13.47	$7.97	51,869
2015-10-27	$13.45	$13.50	$13.40	$13.43	$7.94	57,948
2015-10-26	$13.58	$13.58	$13.47	$13.50	$7.98	26,186
2015-10-23	$13.56	$13.74	$13.51	$13.59	$8.04	80,779
2015-10-22	$13.55	$13.75	$13.52	$13.60	$8.04	163,692
2015-10-21	$13.57	$13.59	$13.52	$13.55	$8.01	100,242
2015-10-20	$13.52	$13.67	$13.52	$13.67	$8.03	134,082
2015-10-19	$13.47	$13.56	$13.42	$13.56	$7.97	115,135
2015-10-16	$13.39	$13.46	$13.32	$13.46	$7.91	68,261
2015-10-15	$13.23	$13.40	$13.21	$13.39	$7.87	65,740
2015-10-14	$13.27	$13.33	$13.21	$13.25	$7.78	138,308
2015-10-13	$13.30	$13.34	$13.25	$13.29	$7.81	73,926
2015-10-12	$13.43	$13.49	$13.29	$13.31	$7.82	70,667
2015-10-09	$13.53	$13.53	$13.46	$13.48	$7.92	54,550
2015-10-08	$13.28	$13.56	$13.28	$13.55	$7.96	157,643
2015-10-07	$13.18	$13.31	$13.18	$13.31	$7.82	77,860
2015-10-06	$13.10	$13.14	$13.06	$13.14	$7.72	48,027
2015-10-05	$13.03	$13.10	$12.98	$13.10	$7.70	111,039
2015-10-02	$12.97	$13.02	$12.92	$12.98	$7.63	71,769
2015-10-01	$13.18	$13.18	$13.04	$13.06	$7.67	27,685
2015-09-30	$13.04	$13.23	$12.99	$13.23	$7.77	37,121
2015-09-29	$13.11	$13.14	$12.85	$12.95	$7.61	69,176
2015-09-28	$13.25	$13.25	$13.09	$13.11	$7.70	42,065
2015-09-25	$13.23	$13.28	$13.23	$13.25	$7.78	25,410
2015-09-24	$13.20	$13.27	$13.19	$13.21	$7.76	131,584
2015-09-23	$13.31	$13.33	$13.26	$13.31	$7.82	36,049
2015-09-22	$13.30	$13.32	$13.27	$13.27	$7.80	48,718
2015-09-21	$13.35	$13.36	$13.30	$13.30	$7.81	29,597
2015-09-18	$13.43	$13.50	$13.29	$13.34	$7.78	45,098
2015-09-17	$13.29	$13.47	$13.19	$13.47	$7.86	78,395
2015-09-16	$13.30	$13.32	$13.28	$13.31	$7.77	31,584
2015-09-15	$13.30	$13.35	$13.28	$13.28	$7.75	30,006
2015-09-14	$13.40	$13.40	$13.30	$13.30	$7.76	36,065
2015-09-11	$13.38	$13.41	$13.38	$13.40	$7.82	29,994
2015-09-10	$13.38	$13.40	$13.33	$13.37	$7.80	115,494
2015-09-09	$13.62	$13.62	$13.35	$13.42	$7.83	67,748
2015-09-08	$13.62	$13.64	$13.56	$13.62	$7.95	100,987
2015-09-04	$13.71	$13.78	$13.57	$13.59	$7.93	86,838
2015-09-03	$13.84	$13.85	$13.80	$13.80	$8.05	21,266
2015-09-02	$13.82	$13.88	$13.68	$13.88	$8.10	51,860
2015-09-01	$13.49	$13.70	$13.49	$13.70	$8.00	11,366
2015-08-31	$13.56	$13.60	$13.56	$13.59	$7.93	7,444
2015-08-28	$13.53	$13.58	$13.51	$13.56	$7.91	32,066
2015-08-27	$13.54	$13.57	$13.52	$13.56	$7.91	25,361
2015-08-26	$13.50	$13.56	$13.50	$13.56	$7.91	39,092
2015-08-25	$13.48	$13.56	$13.41	$13.49	$7.87	37,771
2015-08-24	$13.47	$13.57	$13.20	$13.43	$7.84	58,545
2015-08-21	$13.72	$13.79	$13.66	$13.68	$7.98	35,208
2015-08-20	$13.80	$13.84	$13.76	$13.78	$8.04	42,417
2015-08-19	$13.91	$13.94	$13.88	$13.94	$8.08	17,669
2015-08-18	$13.84	$13.94	$13.84	$13.91	$8.06	33,001
2015-08-17	$13.85	$13.86	$13.83	$13.85	$8.03	22,540
2015-08-14	$13.77	$13.86	$13.75	$13.84	$8.02	26,013
2015-08-13	$13.80	$13.82	$13.80	$13.80	$8.00	33,819
2015-08-12	$13.82	$13.86	$13.78	$13.84	$8.02	35,952
2015-08-11	$13.84	$13.88	$13.81	$13.85	$8.03	36,202
2015-08-10	$13.85	$13.89	$13.85	$13.85	$8.03	18,848
2015-08-07	$13.83	$13.90	$13.83	$13.85	$8.03	22,744
2015-08-06	$13.85	$13.93	$13.84	$13.88	$8.05	37,419
2015-08-05	$13.92	$13.92	$13.88	$13.88	$8.05	25,312
2015-08-04	$13.93	$13.98	$13.92	$13.93	$8.08	14,451
2015-08-03	$13.94	$13.97	$13.91	$13.96	$8.09	7,772
2015-07-31	$13.92	$13.95	$13.92	$13.94	$8.08	20,145
2015-07-30	$13.89	$13.91	$13.89	$13.89	$8.05	34,667

Eaton Vance Short Duration Diversified Income Fund (EVG) Exchange: NYSE

$11.15 ($0.02) 0.18%

Eaton Vance Short Duration Diversified Income Fund - Daily Information

Invest in Eaton Vance Short Duration Diversified Income Fund (EVG)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Eaton Vance Short Duration Diversified Income Fund (EVG)