First Trust Energy Infrastructure Fund (FIF) Stock Profile

Data as of March 30, 2023

$14.40 ($-0.19) -1.30%

First Trust Energy Infrastructure Fund - Daily Information

Click for more stock information on First Trust Energy Infrastructure Fund.

Daily Information	Data
Date	March 30, 2023
Open	$14.55
Previous Close	$14.40
High	$14.79
Low	$14.40
Adjusted Open	$14.55
Previous Adjusted Close	$14.40
Adjusted High	$14.79
Adjusted Low	$14.40

Invest in First Trust Energy Infrastructure Fund (FIF)

Investing built for a better future.

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

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

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

Historical Stock Data for First Trust Energy Infrastructure Fund (FIF)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-09	$14.55	$14.79	$14.40	$14.40	$14.40	46,688
2023-03-08	$14.59	$14.63	$14.50	$14.59	$14.59	32,985
2023-03-07	$14.72	$14.82	$14.56	$14.57	$14.57	15,786
2023-03-06	$14.84	$14.90	$14.79	$14.82	$14.82	37,399
2023-03-03	$14.54	$14.85	$14.54	$14.80	$14.80	14,601
2023-03-02	$14.40	$14.61	$14.40	$14.57	$14.57	64,810
2023-03-01	$14.58	$14.85	$14.49	$14.53	$14.46	13,523
2023-02-28	$14.78	$14.85	$14.66	$14.66	$14.59	19,683
2023-02-27	$14.82	$15.01	$14.76	$14.78	$14.71	29,540
2023-02-24	$14.74	$14.84	$14.60	$14.78	$14.71	29,920
2023-02-23	$14.95	$15.05	$14.76	$14.95	$14.88	36,272
2023-02-22	$14.92	$15.04	$14.80	$14.80	$14.73	14,437
2023-02-21	$14.92	$15.09	$14.87	$15.00	$14.93	42,396
2023-02-17	$15.00	$15.11	$14.92	$15.00	$14.93	21,941
2023-02-16	$15.05	$15.22	$15.01	$15.06	$14.99	42,409
2023-02-15	$15.20	$15.25	$15.09	$15.17	$15.10	42,665
2023-02-14	$15.30	$15.39	$15.13	$15.28	$15.21	46,677
2023-02-13	$15.26	$15.45	$15.02	$15.34	$15.27	31,392
2023-02-10	$14.93	$15.42	$14.93	$15.23	$15.23	48,210
2023-02-09	$15.01	$15.06	$14.82	$14.86	$14.86	56,623
2023-02-08	$15.09	$15.09	$14.90	$14.95	$14.95	23,450
2023-02-07	$15.01	$15.08	$14.94	$15.02	$15.02	13,325
2023-02-06	$15.15	$15.15	$14.98	$15.01	$15.01	22,857
2023-02-03	$15.34	$15.43	$15.14	$15.14	$15.14	50,266
2023-02-02	$15.16	$15.52	$15.16	$15.38	$15.38	25,163
2023-02-01	$15.27	$15.36	$15.08	$15.24	$15.24	31,920
2023-01-31	$15.11	$15.35	$15.05	$15.27	$15.21	38,050
2023-01-30	$15.09	$15.26	$14.98	$15.06	$15.00	35,551
2023-01-27	$15.36	$15.40	$15.17	$15.21	$15.15	24,579
2023-01-26	$15.17	$15.33	$15.14	$15.32	$15.26	93,371
2023-01-25	$15.02	$15.08	$14.94	$15.06	$15.00	33,905
2023-01-24	$15.14	$15.18	$14.92	$15.18	$15.12	45,507
2023-01-23	$14.92	$15.13	$14.91	$15.03	$14.97	17,657
2023-01-20	$14.76	$14.90	$14.74	$14.86	$14.80	21,814
2023-01-19	$14.63	$14.84	$14.63	$14.72	$14.66	25,455
2023-01-18	$15.15	$15.22	$14.72	$14.74	$14.68	28,748
2023-01-17	$15.27	$15.28	$15.01	$15.03	$14.97	52,025
2023-01-13	$15.15	$15.28	$14.82	$15.22	$15.16	63,647
2023-01-12	$15.00	$15.36	$14.94	$15.16	$15.10	83,934
2023-01-11	$14.71	$14.92	$14.65	$14.89	$14.83	17,355
2023-01-10	$14.75	$14.96	$14.52	$14.65	$14.59	136,473
2023-01-09	$14.73	$14.92	$14.73	$14.75	$14.69	18,935
2023-01-06	$14.53	$15.00	$14.40	$14.66	$14.60	32,974
2023-01-05	$14.22	$14.68	$14.12	$14.33	$14.27	182,973
2023-01-04	$14.08	$14.36	$14.08	$14.26	$14.20	29,761
2023-01-03	$14.39	$14.39	$14.07	$14.14	$14.08	20,642
2022-12-30	$14.37	$14.49	$14.34	$14.42	$14.29	37,465
2022-12-29	$14.33	$14.56	$14.33	$14.42	$14.29	43,010
2022-12-28	$14.63	$14.63	$14.25	$14.25	$14.13	29,806
2022-12-27	$14.69	$14.69	$14.54	$14.61	$14.61	33,083
2022-12-23	$14.36	$14.64	$14.36	$14.64	$14.64	11,306
2022-12-22	$14.61	$14.61	$14.14	$14.34	$14.34	29,880
2022-12-21	$14.45	$14.61	$14.39	$14.58	$14.58	46,072
2022-12-20	$14.50	$14.73	$14.27	$14.27	$14.27	76,113
2022-12-19	$14.40	$14.62	$14.39	$14.47	$14.47	62,320
2022-12-16	$14.48	$14.54	$14.28	$14.44	$14.44	57,881
2022-12-15	$14.87	$15.04	$14.46	$14.78	$14.78	91,168
2022-12-14	$15.20	$15.26	$14.90	$15.02	$15.02	47,051
2022-12-13	$15.20	$15.43	$15.00	$15.11	$15.11	58,075
2022-12-12	$14.63	$14.96	$14.63	$14.96	$14.96	68,568
2022-12-09	$14.69	$14.74	$14.55	$14.56	$14.56	19,259
2022-12-08	$14.76	$14.94	$14.64	$14.69	$14.69	105,441
2022-12-07	$14.68	$14.87	$14.68	$14.73	$14.73	40,153
2022-12-06	$14.84	$15.05	$14.71	$14.72	$14.72	39,572
2022-12-05	$15.20	$15.25	$14.89	$14.94	$14.94	60,639
2022-12-02	$15.02	$15.20	$15.02	$15.20	$15.20	33,332
2022-12-01	$15.40	$15.40	$15.15	$15.19	$15.19	31,187
2022-11-30	$15.12	$15.26	$14.98	$15.24	$15.18	25,084
2022-11-29	$14.99	$15.09	$14.94	$15.09	$15.03	41,611
2022-11-28	$15.09	$15.19	$14.93	$14.98	$14.92	45,257
2022-11-25	$15.37	$15.41	$15.26	$15.26	$15.26	19,908
2022-11-23	$15.23	$15.50	$15.09	$15.29	$15.29	86,046
2022-11-22	$14.94	$15.30	$14.90	$15.29	$15.29	111,908
2022-11-21	$14.76	$14.83	$14.66	$14.78	$14.78	105,668
2022-11-18	$14.45	$14.86	$14.45	$14.84	$14.84	45,808
2022-11-17	$14.57	$14.58	$14.43	$14.53	$14.53	39,215
2022-11-16	$14.52	$14.79	$14.52	$14.68	$14.68	37,823
2022-11-15	$14.81	$14.81	$14.59	$14.64	$14.64	113,118
2022-11-14	$14.48	$14.73	$14.48	$14.62	$14.62	51,014
2022-11-11	$14.82	$14.82	$14.52	$14.63	$14.63	16,177
2022-11-10	$14.44	$14.68	$14.41	$14.60	$14.60	45,526
2022-11-09	$14.32	$14.43	$14.18	$14.23	$14.23	72,139
2022-11-08	$14.25	$14.56	$14.22	$14.45	$14.45	108,673
2022-11-07	$14.42	$14.42	$14.13	$14.33	$14.33	60,825
2022-11-04	$14.33	$14.36	$14.07	$14.35	$14.35	58,512
2022-11-03	$14.12	$14.34	$14.05	$14.15	$14.15	150,918
2022-11-02	$14.39	$14.64	$14.23	$14.23	$14.23	51,003
2022-11-01	$14.63	$14.63	$14.37	$14.46	$14.46	15,751
2022-10-31	$14.33	$14.56	$14.33	$14.50	$14.50	34,883
2022-10-28	$14.33	$14.41	$14.18	$14.40	$14.40	31,454
2022-10-27	$14.31	$14.50	$14.18	$14.18	$14.18	113,263
2022-10-26	$14.24	$14.24	$14.01	$14.20	$14.20	39,922
2022-10-25	$13.90	$14.06	$13.85	$14.06	$14.06	24,217
2022-10-24	$13.91	$13.96	$13.81	$13.88	$13.88	37,239
2022-10-21	$13.57	$13.89	$13.57	$13.87	$13.87	12,055
2022-10-20	$13.79	$13.79	$13.51	$13.58	$13.58	77,863
2022-10-19	$13.78	$13.80	$13.62	$13.77	$13.77	95,250
2022-10-18	$13.74	$13.88	$13.61	$13.75	$13.75	66,859
2022-10-17	$13.42	$13.57	$13.37	$13.51	$13.51	34,707
2022-10-14	$13.55	$13.55	$13.20	$13.20	$13.20	49,073
2022-10-13	$12.95	$13.59	$12.81	$13.54	$13.54	47,796
2022-10-12	$13.32	$13.32	$13.16	$13.16	$13.16	44,598
2022-10-11	$13.14	$13.50	$13.14	$13.36	$13.36	39,826
2022-10-10	$13.45	$13.55	$13.27	$13.30	$13.30	52,125
2022-10-07	$13.68	$13.81	$13.30	$13.43	$13.43	90,918
2022-10-06	$13.96	$14.05	$13.69	$13.78	$13.78	68,550
2022-10-05	$14.03	$14.10	$13.72	$14.02	$14.02	52,567
2022-10-04	$14.05	$14.09	$13.89	$14.06	$14.06	32,714
2022-10-03	$13.50	$13.79	$13.50	$13.66	$13.66	57,228
2022-09-30	$13.48	$13.55	$13.33	$13.33	$13.33	26,297
2022-09-29	$13.68	$13.68	$13.44	$13.50	$13.50	55,612
2022-09-28	$13.45	$13.97	$13.41	$13.94	$13.94	79,307
2022-09-27	$13.49	$13.61	$13.23	$13.36	$13.36	63,662
2022-09-26	$13.81	$13.81	$13.22	$13.40	$13.40	78,148
2022-09-23	$14.43	$14.43	$13.77	$13.92	$13.92	55,867
2022-09-22	$14.86	$15.10	$14.68	$14.74	$14.74	75,190
2022-09-21	$15.20	$15.25	$14.82	$14.87	$14.87	47,924
2022-09-20	$15.31	$15.31	$14.99	$15.11	$15.11	46,489
2022-09-19	$14.76	$15.47	$14.69	$15.31	$15.31	32,987
2022-09-16	$15.18	$15.18	$14.94	$14.99	$14.99	56,494
2022-09-15	$15.54	$15.55	$15.27	$15.28	$15.28	49,982
2022-09-14	$15.25	$15.86	$15.25	$15.59	$15.59	40,741
2022-09-13	$15.42	$15.56	$15.15	$15.18	$15.18	56,814
2022-09-12	$15.42	$15.57	$15.42	$15.50	$15.50	22,329
2022-09-09	$15.22	$15.35	$15.15	$15.32	$15.32	39,854
2022-09-08	$15.30	$15.32	$15.02	$15.11	$15.11	111,957
2022-09-07	$15.03	$15.28	$14.95	$15.24	$15.24	31,726
2022-09-06	$15.26	$15.28	$15.09	$15.17	$15.17	21,290
2022-09-02	$15.15	$15.38	$15.05	$15.13	$15.13	20,151
2022-09-01	$15.01	$15.10	$14.92	$14.96	$14.96	85,356
2022-08-31	$15.35	$15.44	$15.17	$15.19	$15.13	60,379
2022-08-30	$15.61	$15.61	$15.40	$15.46	$15.40	75,499
2022-08-29	$15.42	$15.74	$15.42	$15.70	$15.63	19,817
2022-08-26	$16.16	$16.16	$15.56	$15.56	$15.50	48,599
2022-08-25	$15.89	$16.04	$15.84	$15.96	$15.89	163,390
2022-08-24	$15.78	$15.86	$15.74	$15.85	$15.78	25,323
2022-08-23	$15.55	$15.81	$15.55	$15.69	$15.62	45,077
2022-08-22	$15.75	$15.75	$15.54	$15.54	$15.48	44,550
2022-08-19	$15.71	$15.81	$15.63	$15.64	$15.57	54,916
2022-08-18	$15.62	$15.79	$15.54	$15.75	$15.68	87,692
2022-08-17	$15.58	$15.62	$15.48	$15.55	$15.49	77,779
2022-08-16	$15.54	$15.68	$15.54	$15.59	$15.53	37,917
2022-08-15	$15.34	$15.50	$15.20	$15.48	$15.42	49,498
2022-08-12	$15.35	$15.52	$15.27	$15.48	$15.42	47,625
2022-08-11	$15.17	$15.42	$15.14	$15.29	$15.23	50,346
2022-08-10	$14.91	$15.09	$14.82	$15.03	$14.97	135,663
2022-08-09	$14.79	$14.94	$14.79	$14.84	$14.78	39,424
2022-08-08	$14.60	$14.73	$14.60	$14.71	$14.65	28,310
2022-08-05	$14.55	$14.69	$14.48	$14.54	$14.48	76,209
2022-08-04	$14.77	$14.94	$14.61	$14.63	$14.57	64,710
2022-08-03	$14.66	$14.84	$14.66	$14.76	$14.70	46,466
2022-08-02	$14.87	$14.87	$14.65	$14.70	$14.64	201,956
2022-08-01	$14.72	$15.15	$14.67	$14.75	$14.69	125,342
2022-07-29	$15.44	$15.50	$15.17	$15.21	$15.08	223,454
2022-07-28	$15.38	$15.60	$15.02	$15.32	$15.19	143,355
2022-07-27	$15.19	$15.29	$15.00	$15.16	$15.03	45,859
2022-07-26	$15.11	$15.39	$15.06	$15.14	$15.01	38,882
2022-07-25	$14.66	$15.01	$14.66	$14.98	$14.85	17,711
2022-07-22	$14.59	$14.70	$14.50	$14.58	$14.46	24,516
2022-07-21	$14.49	$14.68	$14.38	$14.57	$14.45	20,324
2022-07-20	$14.40	$15.09	$14.31	$14.74	$14.62	76,828
2022-07-19	$14.24	$14.54	$14.24	$14.39	$14.27	26,067
2022-07-18	$14.17	$14.42	$14.08	$14.11	$13.99	23,142
2022-07-15	$13.94	$14.36	$13.72	$13.95	$13.83	40,490
2022-07-14	$13.68	$13.84	$13.51	$13.80	$13.68	22,220
2022-07-13	$13.65	$14.06	$13.65	$13.92	$13.80	23,562
2022-07-12	$13.94	$14.02	$13.71	$13.80	$13.68	31,035
2022-07-11	$13.99	$14.15	$13.93	$14.07	$13.95	21,984
2022-07-08	$14.04	$14.12	$14.00	$14.03	$13.91	10,649
2022-07-07	$13.74	$13.99	$13.74	$13.92	$13.80	27,918
2022-07-06	$13.66	$13.75	$13.43	$13.63	$13.52	44,040
2022-07-05	$14.47	$15.02	$13.47	$13.73	$13.62	68,858
2022-07-01	$14.47	$14.66	$14.47	$14.59	$14.47	18,367
2022-06-30	$14.11	$14.79	$14.11	$14.32	$14.14	9,704
2022-06-29	$14.70	$14.96	$14.16	$14.26	$14.08	22,571
2022-06-28	$14.63	$14.87	$14.42	$14.47	$14.29	27,450
2022-06-27	$14.06	$14.41	$14.06	$14.32	$14.14	13,023
2022-06-24	$13.72	$13.97	$13.72	$13.97	$13.79	20,882
2022-06-23	$13.50	$13.68	$13.33	$13.63	$13.46	67,889
2022-06-22	$13.54	$13.68	$13.41	$13.48	$13.31	39,617
2022-06-21	$13.41	$13.77	$13.34	$13.70	$13.53	49,043
2022-06-17	$13.49	$13.53	$13.03	$13.28	$13.11	48,021
2022-06-16	$13.91	$13.91	$13.48	$13.55	$13.38	59,635
2022-06-15	$14.36	$14.49	$13.95	$14.11	$13.93	75,319
2022-06-14	$14.53	$14.68	$14.10	$14.27	$14.09	68,808
2022-06-13	$14.92	$14.97	$14.44	$14.49	$14.30	76,138
2022-06-10	$15.25	$15.38	$15.11	$15.26	$15.07	34,791
2022-06-09	$15.57	$15.61	$15.34	$15.40	$15.21	42,484
2022-06-08	$15.76	$15.80	$15.56	$15.62	$15.42	56,450
2022-06-07	$15.63	$15.83	$15.63	$15.80	$15.60	68,748
2022-06-06	$15.70	$15.75	$15.59	$15.63	$15.43	15,118
2022-06-03	$15.57	$15.69	$15.56	$15.60	$15.40	37,358
2022-06-02	$15.49	$15.73	$15.42	$15.69	$15.49	78,020
2022-06-01	$15.58	$15.64	$15.35	$15.60	$15.40	60,682
2022-05-31	$15.88	$15.88	$15.51	$15.52	$15.26	59,118
2022-05-27	$15.52	$15.89	$15.52	$15.81	$15.55	50,397
2022-05-26	$15.57	$15.98	$15.54	$15.60	$15.34	29,227
2022-05-25	$15.27	$15.44	$15.10	$15.38	$15.13	23,829
2022-05-24	$15.00	$15.31	$14.96	$15.24	$14.99	39,296
2022-05-23	$14.92	$15.12	$14.92	$15.03	$14.78	37,144
2022-05-20	$14.73	$14.93	$14.53	$14.91	$14.66	110,715
2022-05-19	$14.77	$14.84	$14.55	$14.77	$14.53	64,215
2022-05-18	$14.99	$15.04	$14.71	$14.83	$14.58	55,657
2022-05-17	$14.79	$14.97	$14.65	$14.96	$14.71	49,815
2022-05-16	$14.39	$14.67	$14.39	$14.61	$14.37	36,742
2022-05-13	$14.14	$14.44	$14.14	$14.36	$14.12	42,982
2022-05-12	$13.89	$14.09	$13.85	$14.02	$13.79	89,563
2022-05-11	$14.07	$14.51	$13.99	$14.00	$13.77	78,059
2022-05-10	$14.22	$14.48	$13.77	$14.10	$13.87	90,569
2022-05-09	$14.64	$14.64	$14.13	$14.16	$13.93	76,912
2022-05-06	$14.46	$14.73	$14.38	$14.72	$14.48	44,040
2022-05-05	$14.77	$14.77	$14.33	$14.50	$14.26	76,641
2022-05-04	$14.35	$14.73	$14.26	$14.68	$14.44	55,313
2022-05-03	$14.06	$14.49	$14.06	$14.10	$13.87	114,653
2022-05-02	$14.03	$14.25	$13.81	$14.07	$13.84	86,410
2022-04-29	$14.92	$14.92	$14.11	$14.13	$13.83	185,966
2022-04-28	$15.15	$15.15	$14.76	$14.91	$14.60	49,590
2022-04-27	$14.84	$14.89	$14.65	$14.78	$14.47	27,416
2022-04-26	$14.73	$14.95	$14.66	$14.66	$14.35	26,858
2022-04-25	$15.21	$15.22	$14.49	$14.77	$14.46	45,866
2022-04-22	$15.45	$15.79	$15.30	$15.35	$15.03	48,616
2022-04-21	$15.85	$15.91	$15.55	$15.55	$15.23	51,791
2022-04-20	$15.46	$15.86	$15.46	$15.80	$15.47	68,314
2022-04-19	$15.31	$15.55	$15.31	$15.50	$15.18	47,583
2022-04-18	$15.25	$15.48	$15.25	$15.32	$15.00	43,882
2022-04-14	$15.34	$15.49	$15.31	$15.32	$15.00	55,030
2022-04-13	$15.43	$15.47	$15.31	$15.44	$15.12	32,730
2022-04-12	$15.21	$15.40	$15.21	$15.35	$15.03	26,918
2022-04-11	$15.43	$15.43	$15.16	$15.16	$14.84	62,284
2022-04-08	$15.26	$15.49	$15.26	$15.45	$15.13	32,718
2022-04-07	$15.27	$15.29	$15.13	$15.29	$14.97	41,814
2022-04-06	$15.24	$15.38	$15.24	$15.25	$14.93	92,691
2022-04-05	$15.33	$15.45	$15.27	$15.27	$14.95	58,868
2022-04-04	$15.42	$15.43	$15.29	$15.39	$15.07	67,694
2022-04-01	$15.46	$15.46	$15.14	$15.41	$15.09	46,133
2022-03-31	$15.21	$15.37	$15.20	$15.23	$14.85	20,444
2022-03-30	$15.17	$15.33	$15.12	$15.16	$14.78	68,049
2022-03-29	$14.95	$15.15	$14.87	$15.15	$14.77	19,936
2022-03-28	$15.00	$15.08	$14.90	$14.98	$14.61	49,373
2022-03-25	$14.87	$15.09	$14.87	$14.99	$14.62	58,314
2022-03-24	$14.90	$14.98	$14.81	$14.85	$14.48	77,169
2022-03-23	$14.67	$14.94	$14.64	$14.80	$14.43	66,668
2022-03-22	$14.68	$14.72	$14.52	$14.60	$14.24	28,071
2022-03-21	$14.50	$14.81	$14.50	$14.58	$14.22	41,872
2022-03-18	$14.49	$14.52	$14.27	$14.46	$14.10	58,803
2022-03-17	$14.57	$14.74	$14.34	$14.56	$14.20	50,492
2022-03-16	$14.46	$14.56	$14.26	$14.47	$14.11	35,815
2022-03-15	$14.21	$14.40	$14.06	$14.40	$14.04	86,759
2022-03-14	$14.41	$14.46	$14.17	$14.28	$13.93	59,450
2022-03-11	$14.58	$14.64	$14.46	$14.47	$14.11	67,178
2022-03-10	$14.41	$14.71	$14.41	$14.57	$14.21	75,423
2022-03-09	$14.52	$14.64	$14.51	$14.51	$14.15	46,227
2022-03-08	$14.83	$15.03	$14.60	$14.68	$14.32	81,089
2022-03-07	$14.59	$14.90	$14.44	$14.70	$14.33	163,066
2022-03-04	$14.58	$14.58	$14.22	$14.52	$14.16	96,744
2022-03-03	$14.24	$14.74	$14.19	$14.54	$14.18	168,078
2022-03-02	$14.03	$14.25	$14.03	$14.25	$13.90	34,180
2022-03-01	$13.94	$14.06	$13.87	$13.97	$13.62	80,906
2022-02-28	$13.75	$14.03	$13.75	$14.01	$13.60	26,004
2022-02-25	$13.53	$13.85	$13.53	$13.73	$13.33	42,597
2022-02-24	$13.50	$13.62	$13.20	$13.42	$13.03	37,086
2022-02-23	$13.41	$13.46	$13.32	$13.40	$13.01	59,835
2022-02-22	$13.52	$13.52	$13.28	$13.40	$13.01	49,826
2022-02-18	$13.50	$13.61	$13.46	$13.51	$13.12	54,167
2022-02-17	$13.42	$13.63	$13.34	$13.54	$13.14	48,457
2022-02-16	$13.61	$13.73	$13.52	$13.52	$13.13	54,930
2022-02-15	$13.60	$13.68	$13.51	$13.56	$13.16	65,855
2022-02-14	$13.81	$13.81	$13.53	$13.63	$13.23	59,794
2022-02-11	$13.67	$13.90	$13.67	$13.81	$13.41	57,439
2022-02-10	$13.94	$13.94	$13.62	$13.68	$13.28	64,154
2022-02-09	$13.89	$14.00	$13.88	$13.97	$13.56	25,949
2022-02-08	$13.86	$13.86	$13.78	$13.81	$13.41	26,367
2022-02-07	$13.79	$13.90	$13.79	$13.82	$13.42	33,810
2022-02-04	$13.82	$13.93	$13.72	$13.82	$13.42	64,427
2022-02-03	$13.81	$13.95	$13.81	$13.86	$13.46	54,061
2022-02-02	$13.81	$14.01	$13.80	$13.97	$13.56	47,096
2022-02-01	$13.73	$13.89	$13.65	$13.86	$13.46	82,306
2022-01-31	$13.51	$13.81	$13.47	$13.77	$13.31	52,200
2022-01-28	$13.50	$13.53	$13.31	$13.52	$13.07	102,571
2022-01-27	$13.59	$13.74	$13.35	$13.50	$13.05	32,839
2022-01-26	$13.63	$13.79	$13.40	$13.49	$13.04	32,419
2022-01-25	$13.15	$13.59	$13.00	$13.50	$13.05	87,251
2022-01-24	$13.19	$13.53	$12.86	$13.25	$12.81	74,156
2022-01-21	$13.68	$13.73	$13.34	$13.35	$12.90	60,931
2022-01-20	$14.02	$14.10	$13.77	$13.78	$13.32	74,922
2022-01-19	$14.05	$14.09	$13.83	$14.01	$13.54	42,622
2022-01-18	$14.05	$14.08	$13.92	$13.96	$13.49	43,737
2022-01-14	$13.99	$14.10	$13.97	$14.07	$13.60	37,185
2022-01-13	$14.05	$14.21	$14.02	$14.04	$13.57	38,579
2022-01-12	$14.08	$14.18	$13.98	$14.08	$13.61	33,403
2022-01-11	$14.04	$14.11	$13.93	$14.06	$13.59	81,752
2022-01-10	$13.90	$14.05	$13.84	$13.97	$13.50	71,046
2022-01-07	$13.94	$14.01	$13.86	$13.95	$13.48	51,806
2022-01-06	$13.95	$13.99	$13.87	$13.90	$13.43	51,537
2022-01-05	$13.89	$14.05	$13.76	$13.90	$13.43	160,333
2022-01-04	$13.68	$14.00	$13.68	$13.89	$13.42	48,619
2022-01-03	$13.52	$13.71	$13.49	$13.68	$13.22	68,184
2021-12-31	$13.49	$13.62	$13.28	$13.54	$13.03	70,676
2021-12-30	$13.43	$13.72	$13.35	$13.53	$13.02	83,882
2021-12-29	$13.47	$13.52	$13.36	$13.43	$12.92	44,958
2021-12-28	$13.42	$13.56	$13.28	$13.43	$12.92	41,570
2021-12-27	$13.26	$13.44	$13.26	$13.42	$12.91	35,419
2021-12-23	$13.09	$13.46	$13.02	$13.31	$12.81	81,862
2021-12-22	$13.06	$13.10	$13.00	$13.05	$12.55	57,146
2021-12-21	$12.96	$13.14	$12.96	$13.06	$12.56	34,141
2021-12-20	$12.94	$13.03	$12.78	$12.91	$12.42	60,193
2021-12-17	$13.34	$13.38	$13.08	$13.12	$12.62	26,668
2021-12-16	$13.35	$13.72	$13.25	$13.33	$12.82	61,024
2021-12-15	$13.10	$13.25	$13.02	$13.20	$12.70	44,731
2021-12-14	$13.08	$13.16	$12.93	$13.11	$12.61	52,549
2021-12-13	$13.09	$13.12	$12.93	$13.08	$12.58	39,691
2021-12-10	$13.11	$13.16	$13.00	$13.13	$12.63	45,178
2021-12-09	$13.10	$13.26	$12.88	$12.99	$12.50	95,048
2021-12-08	$13.26	$13.29	$13.13	$13.17	$12.67	56,243
2021-12-07	$13.15	$13.24	$13.13	$13.13	$12.63	35,439
2021-12-06	$12.84	$13.20	$12.84	$13.02	$12.53	66,503
2021-12-03	$13.00	$13.04	$12.80	$12.84	$12.35	49,828
2021-12-02	$13.08	$13.12	$12.95	$13.01	$12.52	34,406
2021-12-01	$13.24	$13.92	$13.13	$13.18	$12.68	74,900
2021-11-30	$13.31	$13.34	$13.04	$13.23	$12.67	64,698
2021-11-29	$13.37	$13.57	$13.36	$13.44	$12.87	53,741
2021-11-26	$13.33	$13.41	$13.25	$13.28	$12.72	37,054
2021-11-24	$13.35	$13.68	$13.35	$13.55	$12.97	12,414
2021-11-23	$13.39	$13.47	$13.27	$13.43	$12.86	32,031
2021-11-22	$13.30	$13.44	$13.30	$13.33	$12.76	53,610
2021-11-19	$13.44	$13.57	$13.28	$13.28	$12.72	60,133
2021-11-18	$13.55	$13.69	$13.43	$13.53	$12.96	46,590
2021-11-17	$13.90	$13.93	$13.54	$13.55	$12.97	32,570
2021-11-16	$13.72	$14.01	$13.64	$13.90	$13.31	51,676
2021-11-15	$13.65	$13.76	$13.56	$13.70	$13.12	52,179
2021-11-12	$13.58	$13.69	$13.55	$13.67	$13.09	42,496
2021-11-11	$13.58	$13.65	$13.53	$13.61	$13.03	22,637
2021-11-10	$13.65	$13.65	$13.55	$13.57	$12.99	33,451
2021-11-09	$13.56	$13.72	$13.55	$13.67	$13.09	30,563
2021-11-08	$13.66	$13.66	$13.53	$13.59	$13.01	87,832
2021-11-05	$13.64	$13.64	$13.57	$13.62	$13.04	26,769
2021-11-04	$13.68	$13.71	$13.50	$13.59	$13.01	54,219
2021-11-03	$13.57	$13.65	$13.52	$13.56	$12.98	57,077
2021-11-02	$13.74	$13.74	$13.55	$13.61	$13.03	95,157
2021-11-01	$13.63	$13.82	$13.63	$13.72	$13.14	70,666
2021-10-29	$13.82	$13.84	$13.66	$13.68	$13.04	30,029
2021-10-28	$13.73	$13.89	$13.73	$13.84	$13.19	37,949
2021-10-27	$13.95	$13.95	$13.75	$13.77	$13.13	39,084
2021-10-26	$14.04	$14.06	$13.90	$13.95	$13.30	27,860
2021-10-25	$14.01	$14.12	$13.96	$14.05	$13.39	23,466
2021-10-22	$13.87	$14.10	$13.86	$13.94	$13.29	55,344
2021-10-21	$14.16	$14.16	$13.90	$13.97	$13.32	47,576
2021-10-20	$14.09	$14.22	$14.01	$14.16	$13.50	62,320
2021-10-19	$13.99	$14.08	$13.92	$14.08	$13.42	87,870
2021-10-18	$13.84	$13.99	$13.76	$13.90	$13.25	93,927
2021-10-15	$13.82	$13.87	$13.71	$13.81	$13.16	85,597
2021-10-14	$13.54	$13.72	$13.53	$13.72	$13.08	40,750
2021-10-13	$13.37	$13.57	$13.30	$13.45	$12.82	53,728
2021-10-12	$13.47	$13.56	$13.33	$13.35	$12.73	129,171
2021-10-11	$13.39	$13.46	$13.28	$13.43	$12.80	54,514
2021-10-08	$13.23	$13.39	$13.16	$13.32	$12.70	33,239
2021-10-07	$12.97	$13.30	$12.77	$13.15	$12.53	51,038
2021-10-06	$12.85	$13.01	$12.72	$12.97	$12.36	62,781
2021-10-05	$12.98	$13.14	$12.88	$13.00	$12.39	42,189
2021-10-04	$12.76	$12.93	$12.75	$12.88	$12.28	37,866
2021-10-01	$12.69	$12.80	$12.66	$12.74	$12.14	21,528
2021-09-30	$12.82	$12.84	$12.72	$12.75	$12.09	30,623
2021-09-29	$12.73	$12.85	$12.72	$12.80	$12.14	44,337
2021-09-28	$13.02	$13.12	$12.73	$12.73	$12.07	54,490
2021-09-27	$12.89	$13.12	$12.89	$13.01	$12.34	72,570
2021-09-24	$13.02	$13.06	$12.80	$12.83	$12.17	42,291
2021-09-23	$12.95	$13.10	$12.93	$13.03	$12.36	54,836
2021-09-22	$12.83	$13.08	$12.79	$12.88	$12.22	66,876
2021-09-21	$12.83	$12.90	$12.72	$12.78	$12.12	36,269
2021-09-20	$13.00	$13.00	$12.71	$12.80	$12.14	37,523
2021-09-17	$13.23	$13.35	$13.12	$13.12	$12.44	32,235
2021-09-16	$13.33	$13.33	$13.22	$13.28	$12.60	14,214
2021-09-15	$13.31	$13.45	$13.22	$13.27	$12.59	41,035
2021-09-14	$13.33	$13.38	$13.22	$13.30	$12.62	45,681
2021-09-13	$13.24	$13.34	$13.18	$13.23	$12.55	39,867
2021-09-10	$13.39	$13.39	$13.15	$13.20	$12.52	28,798
2021-09-09	$13.24	$13.32	$13.21	$13.24	$12.56	36,145
2021-09-08	$13.23	$13.34	$13.23	$13.27	$12.59	51,783
2021-09-07	$13.30	$13.36	$13.22	$13.23	$12.55	78,718
2021-09-03	$13.31	$13.37	$13.30	$13.33	$12.64	36,608
2021-09-02	$13.26	$13.38	$13.26	$13.36	$12.67	34,437
2021-09-01	$13.02	$13.24	$13.00	$13.21	$12.53	81,203
2021-08-31	$13.08	$13.12	$13.08	$13.08	$12.35	29,931
2021-08-30	$13.15	$13.15	$13.05	$13.08	$12.35	24,362
2021-08-27	$13.03	$13.15	$13.01	$13.07	$12.34	87,648
2021-08-26	$13.06	$13.15	$12.98	$13.00	$12.27	37,261
2021-08-25	$13.16	$13.24	$13.02	$13.12	$12.39	30,207
2021-08-24	$13.10	$13.17	$12.96	$13.09	$12.36	40,908
2021-08-23	$13.17	$13.19	$13.00	$13.02	$12.29	48,692
2021-08-20	$12.93	$13.12	$12.93	$13.06	$12.33	42,259
2021-08-19	$12.95	$13.19	$12.87	$12.97	$12.24	69,119
2021-08-18	$13.15	$13.24	$13.05	$13.11	$12.38	33,053
2021-08-17	$13.19	$13.31	$13.06	$13.15	$12.41	49,224
2021-08-16	$13.28	$13.39	$13.20	$13.35	$12.60	25,766
2021-08-13	$13.36	$13.36	$13.27	$13.32	$12.57	28,129
2021-08-12	$13.24	$13.27	$13.16	$13.25	$12.51	22,102
2021-08-11	$13.17	$13.25	$13.17	$13.23	$12.49	16,502
2021-08-10	$13.09	$13.17	$13.02	$13.14	$12.40	32,084
2021-08-09	$13.05	$13.16	$13.01	$13.01	$12.28	37,639
2021-08-06	$13.11	$13.24	$13.10	$13.12	$12.39	33,182
2021-08-05	$12.99	$13.32	$12.99	$13.09	$12.36	51,319
2021-08-04	$13.04	$13.14	$12.98	$12.98	$12.25	67,587
2021-08-03	$12.97	$13.09	$12.90	$13.09	$12.36	43,051
2021-08-02	$13.01	$13.05	$12.95	$12.99	$12.26	54,428
2021-07-30	$13.05	$13.26	$13.05	$13.07	$12.28	62,197
2021-07-29	$13.38	$13.40	$12.84	$12.84	$12.06	59,549
2021-07-28	$13.24	$13.36	$13.05	$13.30	$12.50	45,805
2021-07-27	$13.14	$13.23	$12.86	$13.20	$12.40	45,193
2021-07-26	$12.99	$13.17	$12.98	$13.10	$12.31	51,905
2021-07-23	$13.00	$13.02	$12.87	$12.97	$12.19	37,232
2021-07-22	$13.08	$13.11	$12.89	$13.01	$12.22	59,707
2021-07-21	$13.13	$13.21	$13.04	$13.08	$12.29	50,673
2021-07-20	$12.76	$13.04	$12.76	$13.04	$12.25	25,699
2021-07-19	$12.81	$13.03	$12.61	$12.77	$12.00	77,882
2021-07-16	$13.38	$13.40	$13.30	$13.31	$12.51	24,519
2021-07-15	$13.33	$13.72	$13.30	$13.30	$12.50	33,932
2021-07-14	$13.51	$13.73	$13.32	$13.39	$12.58	30,293
2021-07-13	$13.76	$13.90	$13.50	$13.50	$12.68	45,495
2021-07-12	$13.46	$14.01	$13.40	$13.81	$12.98	65,530
2021-07-09	$13.43	$13.61	$13.41	$13.48	$12.67	45,467
2021-07-08	$13.62	$13.72	$13.27	$13.39	$12.58	62,201
2021-07-07	$13.57	$13.86	$13.49	$13.74	$12.91	30,808
2021-07-06	$13.83	$13.83	$13.41	$13.60	$12.78	71,869
2021-07-02	$13.78	$13.80	$13.73	$13.77	$12.94	33,213
2021-07-01	$13.69	$13.78	$13.53	$13.74	$12.91	34,570
2021-06-30	$13.78	$13.78	$13.57	$13.64	$12.76	40,126
2021-06-29	$13.37	$13.67	$13.33	$13.67	$12.79	69,020
2021-06-28	$13.55	$13.55	$13.34	$13.42	$12.55	31,576
2021-06-25	$13.58	$13.58	$13.45	$13.54	$12.66	33,314
2021-06-24	$13.48	$13.54	$13.40	$13.45	$12.58	20,686
2021-06-23	$13.65	$13.78	$12.52	$13.47	$12.60	54,149
2021-06-22	$13.77	$13.86	$13.45	$13.61	$12.73	39,370
2021-06-21	$13.53	$13.84	$13.53	$13.77	$12.88	28,772
2021-06-18	$13.75	$13.76	$13.51	$13.55	$12.67	39,608
2021-06-17	$14.03	$14.15	$13.71	$13.77	$12.88	64,850
2021-06-16	$14.19	$14.26	$14.02	$14.03	$13.12	32,654
2021-06-15	$14.18	$14.23	$14.08	$14.18	$13.26	55,812
2021-06-14	$14.03	$14.18	$14.03	$14.09	$13.18	31,818
2021-06-11	$13.99	$14.03	$13.95	$14.01	$13.10	34,104
2021-06-10	$13.94	$13.98	$13.88	$13.96	$13.06	37,819
2021-06-09	$13.83	$13.86	$13.75	$13.86	$12.96	28,353
2021-06-08	$13.77	$14.02	$13.54	$13.75	$12.86	44,722
2021-06-07	$13.60	$13.72	$13.60	$13.69	$12.80	31,622
2021-06-04	$13.60	$13.60	$13.46	$13.60	$12.72	64,161
2021-06-03	$13.53	$13.65	$13.44	$13.55	$12.67	82,056
2021-06-02	$13.62	$13.62	$13.36	$13.52	$12.65	74,966
2021-06-01	$13.42	$13.44	$13.32	$13.44	$12.57	60,458
2021-05-28	$13.48	$13.48	$13.26	$13.41	$12.48	35,254
2021-05-27	$13.31	$13.50	$13.26	$13.37	$12.44	67,612
2021-05-26	$13.16	$13.26	$13.14	$13.23	$12.32	31,909
2021-05-25	$13.22	$13.22	$13.13	$13.17	$12.26	57,588
2021-05-24	$13.16	$13.21	$13.13	$13.19	$12.28	34,657
2021-05-21	$13.16	$13.22	$13.11	$13.15	$12.24	49,909
2021-05-20	$12.88	$13.10	$12.88	$13.10	$12.20	49,254
2021-05-19	$13.03	$13.03	$12.80	$12.91	$12.02	96,045
2021-05-18	$13.11	$13.16	$13.10	$13.14	$12.23	39,633
2021-05-17	$13.11	$13.14	$13.00	$13.13	$12.22	48,515
2021-05-14	$12.87	$13.07	$12.87	$13.04	$12.14	43,199
2021-05-13	$12.70	$12.87	$12.67	$12.87	$11.98	27,875
2021-05-12	$12.83	$12.90	$12.70	$12.71	$11.83	107,196
2021-05-11	$12.87	$13.10	$12.77	$12.79	$11.91	83,377
2021-05-10	$12.88	$13.10	$12.88	$13.07	$12.17	76,050
2021-05-07	$12.86	$12.98	$12.75	$12.87	$11.98	68,623
2021-05-06	$12.70	$12.84	$12.70	$12.81	$11.93	68,262
2021-05-05	$12.69	$12.79	$12.69	$12.72	$11.84	62,166
2021-05-04	$12.69	$12.69	$12.46	$12.66	$11.79	79,519
2021-05-03	$12.58	$12.68	$12.53	$12.63	$11.76	59,079
2021-04-30	$12.59	$12.72	$12.36	$12.50	$11.58	176,556
2021-04-29	$12.85	$12.92	$12.50	$12.64	$11.71	179,950
2021-04-28	$12.77	$12.96	$12.71	$12.79	$11.85	67,090
2021-04-27	$12.69	$12.75	$12.67	$12.73	$11.79	37,228
2021-04-26	$12.64	$12.72	$12.59	$12.70	$11.76	41,584
2021-04-23	$12.54	$12.63	$12.50	$12.61	$11.68	33,956
2021-04-22	$12.69	$12.79	$12.52	$12.54	$11.62	75,614
2021-04-21	$12.57	$12.79	$12.55	$12.71	$11.77	21,369
2021-04-20	$12.72	$12.97	$12.61	$12.64	$11.71	41,288
2021-04-19	$12.73	$12.76	$12.66	$12.67	$11.74	23,409
2021-04-16	$12.67	$12.72	$12.61	$12.67	$11.74	30,774
2021-04-15	$12.70	$12.70	$12.60	$12.62	$11.69	32,641
2021-04-14	$12.52	$12.67	$12.51	$12.63	$11.70	46,395
2021-04-13	$12.34	$12.56	$12.33	$12.54	$11.62	66,779
2021-04-12	$12.43	$12.53	$12.17	$12.39	$11.48	50,354
2021-04-09	$12.53	$12.55	$12.34	$12.38	$11.47	71,136
2021-04-08	$12.48	$12.51	$12.44	$12.49	$11.57	61,441
2021-04-07	$12.47	$12.50	$12.40	$12.42	$11.51	31,702
2021-04-06	$12.41	$12.46	$12.34	$12.42	$11.51	49,686
2021-04-05	$12.43	$12.51	$12.30	$12.35	$11.44	71,964
2021-04-01	$12.31	$12.42	$12.25	$12.38	$11.47	80,645
2021-03-31	$12.29	$12.41	$12.28	$12.38	$11.41	134,095
2021-03-30	$12.30	$12.31	$12.22	$12.30	$11.34	109,452
2021-03-29	$12.48	$12.49	$12.15	$12.26	$11.30	107,676
2021-03-26	$12.04	$12.20	$11.93	$12.16	$11.21	51,656
2021-03-25	$11.79	$11.94	$11.75	$11.90	$10.97	95,460
2021-03-24	$11.73	$11.92	$11.72	$11.84	$10.91	53,513
2021-03-23	$11.66	$11.84	$11.66	$11.69	$10.77	68,126
2021-03-22	$11.74	$11.75	$11.67	$11.73	$10.81	50,038
2021-03-19	$11.60	$11.75	$11.51	$11.73	$10.81	39,020
2021-03-18	$11.70	$11.75	$11.58	$11.60	$10.69	185,082
2021-03-17	$11.62	$11.74	$11.54	$11.73	$10.81	133,160
2021-03-16	$11.68	$11.70	$11.63	$11.69	$10.77	79,763
2021-03-15	$11.64	$11.70	$11.61	$11.67	$10.76	111,275
2021-03-12	$11.54	$11.63	$11.53	$11.57	$10.66	105,367
2021-03-11	$11.64	$11.64	$11.51	$11.57	$10.66	70,818
2021-03-10	$11.40	$11.57	$11.40	$11.48	$10.58	94,441
2021-03-09	$11.47	$11.55	$11.31	$11.34	$10.45	184,954
2021-03-08	$11.44	$11.53	$11.31	$11.43	$10.54	138,496
2021-03-05	$11.44	$11.59	$11.26	$11.33	$10.44	120,065
2021-03-04	$11.53	$11.65	$11.31	$11.31	$10.42	90,497
2021-03-03	$11.71	$11.71	$11.48	$11.58	$10.67	82,194
2021-03-02	$11.35	$11.66	$11.29	$11.57	$10.66	95,444
2021-03-01	$11.26	$11.48	$11.26	$11.35	$10.46	62,661
2021-02-26	$11.41	$11.56	$11.16	$11.23	$10.29	84,099
2021-02-25	$11.62	$11.75	$11.42	$11.46	$10.51	60,956
2021-02-24	$11.45	$11.62	$11.41	$11.60	$10.63	131,127
2021-02-23	$11.35	$11.44	$11.34	$11.40	$10.45	93,126
2021-02-22	$11.39	$11.50	$11.39	$11.44	$10.49	67,577
2021-02-19	$11.48	$11.51	$11.42	$11.44	$10.49	28,930
2021-02-18	$11.50	$11.64	$11.44	$11.46	$10.51	59,198
2021-02-17	$11.66	$11.66	$11.46	$11.60	$10.63	71,096
2021-02-16	$11.47	$11.66	$11.45	$11.58	$10.62	83,338
2021-02-12	$11.30	$11.39	$11.23	$11.38	$10.43	39,181
2021-02-11	$11.37	$11.42	$11.28	$11.30	$10.36	68,988
2021-02-10	$11.31	$11.43	$11.31	$11.34	$10.40	86,462
2021-02-09	$11.26	$11.44	$11.14	$11.33	$10.39	186,848
2021-02-08	$11.12	$11.22	$11.12	$11.21	$10.27	173,159
2021-02-05	$11.04	$11.18	$10.99	$11.10	$10.18	108,280
2021-02-04	$10.91	$11.01	$10.89	$10.96	$10.05	97,327
2021-02-03	$10.84	$10.97	$10.81	$10.92	$10.01	93,979
2021-02-02	$10.85	$11.01	$10.84	$10.86	$9.96	99,469
2021-02-01	$10.71	$10.89	$10.62	$10.79	$9.89	109,653
2021-01-29	$10.76	$10.84	$10.67	$10.72	$9.77	72,784
2021-01-28	$10.72	$10.87	$10.65	$10.84	$9.88	76,991
2021-01-27	$10.93	$10.97	$10.66	$10.66	$9.72	86,865
2021-01-26	$11.11	$11.26	$11.00	$11.01	$10.03	145,525
2021-01-25	$11.02	$11.18	$11.00	$11.11	$10.13	69,189
2021-01-22	$11.10	$11.12	$10.97	$11.08	$10.10	56,926
2021-01-21	$11.21	$11.28	$11.19	$11.23	$10.23	124,989
2021-01-20	$11.33	$11.33	$11.23	$11.29	$10.29	69,237
2021-01-19	$11.42	$11.45	$11.27	$11.27	$10.27	96,149
2021-01-15	$11.52	$11.52	$11.35	$11.39	$10.38	174,450
2021-01-14	$11.50	$11.53	$11.36	$11.50	$10.48	89,444
2021-01-13	$11.27	$11.40	$11.22	$11.39	$10.38	75,467
2021-01-12	$11.00	$11.26	$11.00	$11.25	$10.25	76,341
2021-01-11	$10.89	$11.01	$10.86	$10.97	$10.00	43,930
2021-01-08	$11.04	$11.09	$10.89	$10.97	$10.00	66,944
2021-01-07	$10.90	$11.00	$10.90	$10.96	$9.99	64,439
2021-01-06	$10.56	$10.97	$10.51	$10.90	$9.93	200,452
2021-01-05	$10.34	$10.61	$10.34	$10.54	$9.61	109,410
2021-01-04	$10.41	$10.44	$10.29	$10.35	$9.43	111,742
2020-12-31	$10.37	$10.48	$10.35	$10.48	$9.49	145,619
2020-12-30	$10.39	$10.50	$10.38	$10.44	$9.46	106,891
2020-12-29	$10.39	$10.46	$10.37	$10.43	$9.45	88,715
2020-12-28	$10.53	$10.56	$10.36	$10.44	$9.46	102,389
2020-12-24	$10.48	$10.56	$10.46	$10.53	$9.54	49,600
2020-12-23	$10.52	$10.61	$10.52	$10.54	$9.55	63,881
2020-12-22	$10.46	$10.57	$10.41	$10.54	$9.55	69,136
2020-12-21	$10.56	$10.59	$10.40	$10.51	$9.52	107,821
2020-12-18	$10.86	$10.86	$10.73	$10.76	$9.75	55,594
2020-12-17	$10.87	$10.91	$10.80	$10.82	$9.80	65,726
2020-12-16	$10.97	$10.97	$10.83	$10.83	$9.81	87,214
2020-12-15	$10.88	$11.00	$10.84	$10.95	$9.92	154,715
2020-12-14	$11.07	$11.08	$10.83	$10.83	$9.81	113,150
2020-12-11	$11.11	$11.11	$10.95	$11.04	$10.00	89,698
2020-12-10	$10.86	$11.08	$10.80	$11.05	$10.01	143,692
2020-12-09	$10.90	$10.98	$10.77	$10.83	$9.81	135,936
2020-12-08	$10.80	$10.95	$10.79	$10.88	$9.86	91,223
2020-12-07	$11.09	$11.09	$10.81	$10.83	$9.81	107,446
2020-12-04	$10.82	$11.06	$10.82	$11.01	$9.97	99,522
2020-12-03	$10.59	$10.85	$10.54	$10.80	$9.78	82,932
2020-12-02	$10.40	$10.65	$10.40	$10.62	$9.62	149,481
2020-12-01	$10.50	$10.60	$10.46	$10.50	$9.51	66,604
2020-11-30	$10.67	$10.68	$10.47	$10.52	$9.47	86,694
2020-11-27	$10.83	$10.90	$10.66	$10.71	$9.65	60,936
2020-11-25	$10.96	$10.97	$10.72	$10.86	$9.78	130,423
2020-11-24	$10.85	$10.95	$10.77	$10.95	$9.86	158,773
2020-11-23	$10.62	$10.75	$10.60	$10.68	$9.62	122,693
2020-11-20	$10.65	$10.75	$10.46	$10.50	$9.46	175,363
2020-11-19	$10.63	$10.77	$10.61	$10.71	$9.65	138,267
2020-11-18	$10.77	$10.83	$10.52	$10.70	$9.64	79,545
2020-11-17	$10.53	$10.87	$10.40	$10.75	$9.68	90,926
2020-11-16	$10.33	$10.79	$10.25	$10.64	$9.58	145,308
2020-11-13	$10.06	$10.18	$10.00	$10.18	$9.17	51,643
2020-11-12	$9.95	$10.11	$9.89	$10.04	$9.04	70,786
2020-11-11	$10.05	$10.13	$9.99	$10.05	$9.05	89,972
2020-11-10	$9.93	$10.00	$9.87	$10.00	$9.01	57,031
2020-11-09	$9.67	$9.96	$9.66	$9.87	$8.89	129,602
2020-11-06	$9.43	$9.48	$9.26	$9.28	$8.36	55,246
2020-11-05	$9.30	$9.59	$9.30	$9.46	$8.52	76,728
2020-11-04	$9.31	$9.50	$9.25	$9.31	$8.38	51,150
2020-11-03	$9.30	$9.40	$9.28	$9.33	$8.40	64,203
2020-11-02	$9.31	$9.39	$9.20	$9.30	$8.38	87,797
2020-10-30	$9.28	$9.41	$9.26	$9.36	$8.37	84,636
2020-10-29	$9.23	$9.43	$9.22	$9.38	$8.39	47,995
2020-10-28	$9.34	$9.39	$9.20	$9.29	$8.31	101,707
2020-10-27	$9.52	$9.61	$9.50	$9.50	$8.50	91,336
2020-10-26	$9.74	$9.74	$9.55	$9.58	$8.57	119,165
2020-10-23	$9.95	$9.96	$9.79	$9.79	$8.76	59,763
2020-10-22	$9.68	$9.91	$9.68	$9.91	$8.87	70,986
2020-10-21	$10.00	$10.00	$9.69	$9.73	$8.70	105,217
2020-10-20	$9.99	$10.00	$9.87	$9.96	$8.91	74,438
2020-10-19	$10.05	$10.05	$9.89	$9.94	$8.89	72,746
2020-10-16	$9.96	$10.09	$9.87	$9.99	$8.94	96,204
2020-10-15	$9.81	$9.89	$9.73	$9.87	$8.83	110,216
2020-10-14	$9.62	$9.96	$9.62	$9.86	$8.82	114,320
2020-10-13	$9.61	$9.68	$9.57	$9.65	$8.63	80,886
2020-10-12	$9.55	$9.65	$9.55	$9.56	$8.55	85,462
2020-10-09	$9.68	$9.71	$9.58	$9.60	$8.59	57,301
2020-10-08	$9.22	$9.68	$9.22	$9.65	$8.63	95,431
2020-10-07	$9.10	$9.31	$9.09	$9.22	$8.25	113,563
2020-10-06	$9.08	$9.22	$9.03	$9.07	$8.11	122,747
2020-10-05	$8.94	$9.12	$8.92	$9.03	$8.08	316,630
2020-10-02	$8.60	$8.95	$8.60	$8.88	$7.94	126,097
2020-10-01	$8.91	$8.96	$8.82	$8.87	$7.93	119,312
2020-09-30	$9.12	$9.14	$8.90	$8.95	$7.95	124,075
2020-09-29	$9.04	$9.09	$9.00	$9.05	$8.04	101,947
2020-09-28	$8.95	$9.07	$8.89	$9.02	$8.01	107,170
2020-09-25	$8.89	$9.03	$8.85	$8.93	$7.93	80,430
2020-09-24	$9.07	$9.09	$8.81	$8.91	$7.91	95,719
2020-09-23	$9.34	$9.34	$9.06	$9.07	$8.06	56,230
2020-09-22	$9.32	$9.43	$9.24	$9.25	$8.22	94,973
2020-09-21	$9.35	$9.44	$9.29	$9.35	$8.31	65,449
2020-09-18	$9.56	$9.62	$9.48	$9.50	$8.44	54,245
2020-09-17	$9.58	$9.63	$9.54	$9.57	$8.50	57,816
2020-09-16	$9.65	$9.80	$9.61	$9.63	$8.55	58,677
2020-09-15	$9.81	$9.86	$9.63	$9.64	$8.56	72,334
2020-09-14	$9.71	$9.74	$9.64	$9.71	$8.63	79,205
2020-09-11	$9.56	$9.73	$9.56	$9.60	$8.53	38,635
2020-09-10	$9.67	$9.67	$9.51	$9.52	$8.46	105,816
2020-09-09	$9.67	$9.78	$9.62	$9.64	$8.56	41,741
2020-09-08	$9.57	$9.65	$9.57	$9.61	$8.54	38,880
2020-09-04	$9.76	$9.89	$9.63	$9.70	$8.62	51,465
2020-09-03	$9.74	$9.80	$9.66	$9.72	$8.63	82,830
2020-09-02	$9.70	$9.86	$9.70	$9.75	$8.66	77,288
2020-09-01	$9.69	$9.82	$9.69	$9.71	$8.63	62,135
2020-08-31	$9.95	$9.97	$9.78	$9.80	$8.65	135,063
2020-08-28	$9.83	$10.05	$9.82	$10.01	$8.83	66,651
2020-08-27	$9.79	$9.88	$9.69	$9.85	$8.69	122,469
2020-08-26	$9.91	$9.94	$9.79	$9.79	$8.64	48,349
2020-08-25	$10.10	$10.13	$9.90	$9.95	$8.78	66,016
2020-08-24	$10.31	$10.31	$10.11	$10.13	$8.94	44,682
2020-08-21	$10.25	$10.35	$10.13	$10.21	$9.01	60,086
2020-08-20	$10.36	$10.41	$10.32	$10.38	$9.16	31,561
2020-08-19	$10.48	$10.54	$10.42	$10.45	$9.23	55,598
2020-08-18	$10.46	$10.61	$10.40	$10.49	$9.26	53,998
2020-08-17	$10.68	$10.72	$10.55	$10.59	$9.35	64,365
2020-08-14	$10.56	$10.63	$10.54	$10.62	$9.37	33,491
2020-08-13	$10.68	$10.68	$10.55	$10.60	$9.36	35,591
2020-08-12	$10.51	$10.66	$10.47	$10.66	$9.41	52,024
2020-08-11	$10.58	$10.63	$10.34	$10.45	$9.22	106,301
2020-08-10	$10.16	$10.58	$10.16	$10.58	$9.34	100,777
2020-08-07	$10.10	$10.20	$10.06	$10.18	$8.98	46,758
2020-08-06	$10.13	$10.18	$10.10	$10.17	$8.98	36,652
2020-08-05	$10.20	$10.25	$10.10	$10.15	$8.96	52,965
2020-08-04	$9.99	$10.10	$9.91	$10.06	$8.88	58,616
2020-08-03	$9.98	$10.16	$9.82	$10.08	$8.90	69,874
2020-07-31	$10.02	$10.18	$9.99	$10.04	$8.81	40,428
2020-07-30	$10.06	$10.14	$10.00	$10.06	$8.82	41,294
2020-07-29	$10.05	$10.27	$10.00	$10.24	$8.98	40,617
2020-07-28	$9.90	$10.11	$9.90	$10.08	$8.84	46,146
2020-07-27	$10.00	$10.03	$9.92	$9.97	$8.75	37,933
2020-07-24	$9.99	$10.11	$9.99	$10.04	$8.81	49,911
2020-07-23	$10.23	$10.31	$9.96	$10.08	$8.84	83,451
2020-07-22	$10.39	$10.40	$10.25	$10.33	$9.06	52,304
2020-07-21	$10.14	$10.50	$10.14	$10.44	$9.16	62,308
2020-07-20	$10.00	$10.22	$9.98	$10.19	$8.94	61,121
2020-07-17	$9.98	$10.10	$9.88	$10.08	$8.84	40,880
2020-07-16	$9.95	$10.05	$9.90	$9.97	$8.75	49,044
2020-07-15	$9.85	$10.00	$9.74	$9.96	$8.74	53,902
2020-07-14	$9.47	$9.70	$9.47	$9.60	$8.42	38,383
2020-07-13	$9.64	$9.74	$9.52	$9.52	$8.35	86,528
2020-07-10	$9.47	$9.66	$9.46	$9.66	$8.47	64,281
2020-07-09	$9.70	$9.72	$9.51	$9.52	$8.35	44,936
2020-07-08	$9.68	$9.81	$9.68	$9.76	$8.56	49,822
2020-07-07	$9.66	$9.84	$9.63	$9.77	$8.57	51,927
2020-07-06	$10.11	$10.18	$9.59	$9.73	$8.53	132,639
2020-07-02	$10.18	$10.18	$10.00	$10.07	$8.83	69,774
2020-07-01	$9.99	$10.18	$9.99	$10.10	$8.86	68,495
2020-06-30	$10.00	$10.09	$9.88	$10.02	$8.74	58,225
2020-06-29	$9.89	$10.01	$9.76	$9.99	$8.71	43,948
2020-06-26	$10.23	$10.33	$9.80	$9.82	$8.56	48,511
2020-06-25	$10.13	$10.36	$10.06	$10.36	$9.03	122,068
2020-06-24	$10.49	$10.49	$9.96	$10.28	$8.96	69,209
2020-06-23	$10.56	$10.73	$10.46	$10.51	$9.16	62,279
2020-06-22	$10.56	$10.68	$10.28	$10.60	$9.24	67,465
2020-06-19	$10.99	$10.99	$10.71	$10.73	$9.35	61,815
2020-06-18	$10.77	$10.93	$10.69	$10.82	$9.43	54,716
2020-06-17	$10.89	$11.00	$10.71	$10.89	$9.49	71,344
2020-06-16	$11.17	$11.17	$10.90	$10.90	$9.50	67,807
2020-06-15	$10.55	$10.92	$10.36	$10.90	$9.50	44,724
2020-06-12	$10.87	$10.87	$10.51	$10.64	$9.28	91,391
2020-06-11	$10.91	$11.04	$10.47	$10.56	$9.21	91,694
2020-06-10	$11.68	$11.68	$11.22	$11.44	$9.97	89,249
2020-06-09	$11.85	$11.90	$11.61	$11.77	$10.26	72,652
2020-06-08	$11.83	$11.98	$11.75	$11.94	$10.41	56,203
2020-06-05	$11.68	$11.90	$11.64	$11.65	$10.16	83,896
2020-06-04	$11.48	$11.48	$11.23	$11.37	$9.91	54,797
2020-06-03	$11.22	$11.53	$11.08	$11.42	$9.96	73,322
2020-06-02	$11.18	$11.22	$11.05	$11.20	$9.76	41,687
2020-06-01	$11.03	$11.23	$10.97	$11.14	$9.71	55,023
2020-05-29	$10.99	$11.09	$10.91	$11.03	$9.56	42,710
2020-05-28	$10.97	$11.36	$10.97	$11.11	$9.63	48,551
2020-05-27	$11.14	$11.19	$10.80	$10.99	$9.53	63,152
2020-05-26	$11.12	$11.38	$10.95	$11.00	$9.54	45,666
2020-05-22	$10.91	$10.91	$10.77	$10.90	$9.45	25,297
2020-05-21	$10.89	$10.99	$10.64	$10.80	$9.36	50,065
2020-05-20	$10.78	$10.88	$10.60	$10.78	$9.35	90,686
2020-05-19	$10.66	$10.66	$10.40	$10.61	$9.20	49,203
2020-05-18	$10.51	$10.70	$10.46	$10.54	$9.14	77,060
2020-05-15	$10.26	$10.34	$10.03	$10.34	$8.96	41,672
2020-05-14	$9.91	$10.12	$9.67	$10.09	$8.75	70,615
2020-05-13	$10.56	$10.56	$9.96	$10.11	$8.76	56,669
2020-05-12	$10.63	$10.65	$10.47	$10.53	$9.13	55,359
2020-05-11	$10.53	$10.68	$10.53	$10.58	$9.17	63,680
2020-05-08	$10.81	$10.81	$10.51	$10.68	$9.26	72,322
2020-05-07	$10.86	$10.90	$10.67	$10.71	$9.28	60,310
2020-05-06	$10.93	$10.93	$10.42	$10.67	$9.25	105,571
2020-05-05	$10.69	$10.95	$10.48	$10.93	$9.48	218,542
2020-05-04	$9.91	$10.47	$9.69	$10.37	$8.99	180,981
2020-05-01	$10.16	$10.38	$9.93	$10.01	$8.68	92,636
2020-04-30	$10.99	$11.16	$10.50	$10.55	$9.09	88,501
2020-04-29	$10.75	$11.31	$10.65	$10.99	$9.47	115,260
2020-04-28	$10.66	$11.13	$10.49	$10.54	$9.08	101,435
2020-04-27	$10.45	$10.88	$10.12	$10.64	$9.17	134,773
2020-04-24	$9.84	$10.37	$9.79	$10.27	$8.85	214,694
2020-04-23	$9.70	$9.88	$9.57	$9.75	$8.40	108,738
2020-04-22	$9.25	$9.54	$9.17	$9.53	$8.21	117,212
2020-04-21	$8.99	$9.19	$8.58	$9.13	$7.87	103,186
2020-04-20	$9.43	$9.92	$9.25	$9.44	$8.13	125,326
2020-04-17	$9.86	$10.02	$9.35	$9.84	$8.48	226,509
2020-04-16	$10.29	$10.61	$9.78	$9.86	$8.49	87,398
2020-04-15	$10.44	$10.59	$10.02	$10.30	$8.87	144,301
2020-04-14	$10.01	$10.54	$9.85	$10.52	$9.06	99,482
2020-04-13	$10.26	$10.38	$9.74	$9.92	$8.55	144,315
2020-04-09	$10.41	$10.67	$9.59	$10.06	$8.67	148,467
2020-04-08	$9.03	$9.89	$9.03	$9.84	$8.48	104,223
2020-04-07	$8.77	$9.24	$8.73	$9.21	$7.93	147,289
2020-04-06	$7.95	$8.69	$7.95	$8.57	$7.38	168,160
2020-04-03	$8.34	$8.51	$7.65	$7.87	$6.78	105,960
2020-04-02	$7.91	$8.69	$7.91	$8.14	$7.01	170,213
2020-04-01	$8.32	$8.37	$7.81	$7.98	$6.88	113,202
2020-03-31	$8.60	$9.15	$8.13	$8.99	$7.64	183,530
2020-03-30	$8.65	$8.67	$8.07	$8.26	$7.02	150,002
2020-03-27	$8.75	$9.06	$8.51	$8.66	$7.36	65,736
2020-03-26	$8.94	$10.37	$8.62	$9.18	$7.80	201,897
2020-03-25	$7.13	$9.94	$7.13	$8.74	$7.43	145,753
2020-03-24	$7.04	$7.50	$6.71	$7.25	$6.16	122,698
2020-03-23	$7.21	$7.47	$6.22	$6.54	$5.56	206,857
2020-03-20	$7.75	$8.65	$7.53	$7.71	$6.55	78,102
2020-03-19	$6.65	$8.62	$6.27	$7.67	$6.52	122,650
2020-03-18	$7.89	$8.06	$6.05	$6.90	$5.86	326,019
2020-03-17	$7.98	$8.87	$7.79	$8.35	$7.10	262,624
2020-03-16	$8.51	$8.74	$7.81	$7.99	$6.79	123,692
2020-03-13	$9.15	$9.43	$8.08	$9.01	$7.66	181,423
2020-03-12	$10.57	$10.57	$8.62	$8.86	$7.53	239,724
2020-03-11	$11.80	$12.00	$10.80	$11.18	$9.50	174,440
2020-03-10	$12.71	$12.91	$10.97	$12.30	$10.45	367,771
2020-03-09	$13.59	$13.59	$12.23	$12.39	$10.53	229,779
2020-03-06	$14.68	$14.80	$14.44	$14.68	$12.48	117,512
2020-03-05	$15.17	$15.33	$15.10	$15.18	$12.90	41,074
2020-03-04	$15.35	$15.54	$15.20	$15.37	$13.06	48,044
2020-03-03	$15.50	$15.69	$15.20	$15.24	$12.95	63,001
2020-03-02	$15.24	$15.51	$15.02	$15.50	$13.17	85,870
2020-02-28	$15.05	$15.30	$14.11	$15.26	$12.88	163,685
2020-02-27	$16.07	$16.07	$15.48	$15.53	$13.10	121,505
2020-02-26	$16.61	$16.76	$16.21	$16.24	$13.70	90,798
2020-02-25	$17.14	$17.14	$16.60	$16.61	$14.02	58,230
2020-02-24	$17.01	$17.22	$16.93	$17.14	$14.46	83,830
2020-02-21	$17.32	$17.32	$17.23	$17.28	$14.58	51,380
2020-02-20	$17.33	$17.34	$17.26	$17.32	$14.62	39,327
2020-02-19	$17.27	$17.36	$17.27	$17.31	$14.61	52,131
2020-02-18	$17.32	$17.32	$17.26	$17.30	$14.60	29,341
2020-02-14	$17.13	$17.32	$17.10	$17.32	$14.62	63,923
2020-02-13	$17.00	$17.15	$16.99	$17.11	$14.44	46,983
2020-02-12	$16.89	$17.05	$16.89	$17.01	$14.35	91,953
2020-02-11	$16.87	$16.90	$16.80	$16.83	$14.20	37,804
2020-02-10	$16.69	$16.82	$16.69	$16.75	$14.13	57,746
2020-02-07	$16.76	$16.78	$16.70	$16.70	$14.09	46,859
2020-02-06	$16.85	$16.85	$16.78	$16.80	$14.18	36,670
2020-02-05	$16.90	$16.90	$16.80	$16.84	$14.21	35,143
2020-02-04	$16.79	$16.83	$16.71	$16.78	$14.16	51,688
2020-02-03	$16.82	$16.84	$16.69	$16.69	$14.08	51,813
2020-01-31	$17.00	$17.04	$16.88	$16.93	$14.19	121,841
2020-01-30	$16.90	$16.98	$16.78	$16.95	$14.21	52,088
2020-01-29	$16.87	$17.10	$16.77	$17.06	$14.30	98,113
2020-01-28	$16.75	$16.87	$16.69	$16.79	$14.08	41,590
2020-01-27	$16.90	$16.94	$16.64	$16.64	$13.95	70,238
2020-01-24	$17.29	$17.29	$17.01	$17.02	$14.27	154,745
2020-01-23	$17.07	$17.25	$16.98	$17.24	$14.45	135,018
2020-01-22	$17.28	$17.32	$17.13	$17.14	$14.37	68,642
2020-01-21	$17.41	$17.41	$17.21	$17.21	$14.43	81,083
2020-01-17	$17.48	$17.48	$17.29	$17.32	$14.52	55,222
2020-01-16	$17.30	$17.50	$17.28	$17.47	$14.65	43,365
2020-01-15	$17.21	$17.30	$17.15	$17.30	$14.50	56,090
2020-01-14	$17.14	$17.20	$17.10	$17.20	$14.42	41,255
2020-01-13	$16.94	$17.13	$16.90	$17.10	$14.34	60,735
2020-01-10	$16.89	$16.95	$16.89	$16.91	$14.18	48,849
2020-01-09	$16.76	$17.00	$16.75	$16.88	$14.15	106,141
2020-01-08	$16.87	$16.88	$16.74	$16.79	$14.08	57,594
2020-01-07	$16.94	$16.94	$16.79	$16.87	$14.14	46,650
2020-01-06	$16.76	$16.93	$16.70	$16.89	$14.16	54,087
2020-01-03	$16.71	$16.77	$16.67	$16.76	$14.05	42,040
2020-01-02	$16.88	$16.97	$16.68	$16.71	$14.01	39,179
2019-12-31	$16.86	$17.03	$16.83	$16.83	$14.02	77,001
2019-12-30	$17.01	$17.09	$16.84	$16.89	$14.07	65,200
2019-12-27	$17.08	$17.10	$16.85	$17.01	$14.17	76,901
2019-12-26	$16.59	$17.08	$16.50	$17.01	$14.17	124,956
2019-12-24	$16.47	$16.70	$16.46	$16.48	$13.72	44,433
2019-12-23	$16.47	$16.60	$16.39	$16.43	$13.68	67,564
2019-12-20	$16.55	$16.84	$16.51	$16.60	$13.82	86,325
2019-12-19	$16.61	$16.61	$16.50	$16.51	$13.75	106,010
2019-12-18	$16.30	$16.85	$16.25	$16.69	$13.90	139,888
2019-12-17	$16.08	$16.44	$16.05	$16.35	$13.62	125,576
2019-12-16	$16.05	$16.25	$16.02	$16.02	$13.34	97,938
2019-12-13	$15.90	$16.05	$15.76	$16.05	$13.37	58,641
2019-12-12	$15.81	$16.09	$15.79	$15.95	$13.28	73,117
2019-12-11	$15.75	$15.80	$15.62	$15.78	$13.14	87,547
2019-12-10	$15.54	$15.75	$15.52	$15.73	$13.10	76,039
2019-12-09	$15.14	$15.52	$15.14	$15.49	$12.90	70,076
2019-12-06	$15.09	$15.24	$15.09	$15.18	$12.64	77,986
2019-12-05	$15.24	$15.26	$15.11	$15.13	$12.60	58,512
2019-12-04	$15.25	$15.30	$15.16	$15.22	$12.68	76,917
2019-12-03	$15.27	$15.41	$15.27	$15.35	$12.78	61,804
2019-12-02	$15.39	$15.39	$15.12	$15.37	$12.80	40,089
2019-11-29	$15.42	$15.50	$15.42	$15.45	$12.78	36,524
2019-11-27	$15.40	$15.47	$15.31	$15.39	$12.73	75,205
2019-11-26	$15.42	$15.58	$15.40	$15.43	$12.76	85,752
2019-11-25	$15.44	$15.55	$15.40	$15.47	$12.79	46,182
2019-11-22	$15.57	$15.58	$15.48	$15.49	$12.81	31,425
2019-11-21	$15.41	$15.56	$15.33	$15.55	$12.86	25,241
2019-11-20	$15.25	$15.41	$15.21	$15.36	$12.70	60,024
2019-11-19	$15.53	$15.53	$15.04	$15.32	$12.67	106,152
2019-11-18	$15.70	$15.72	$15.50	$15.57	$12.87	63,147
2019-11-15	$15.66	$15.70	$15.55	$15.65	$12.94	48,612
2019-11-14	$15.63	$15.67	$15.49	$15.60	$12.90	47,902
2019-11-13	$15.50	$15.69	$15.50	$15.60	$12.90	64,054
2019-11-12	$15.30	$15.48	$15.30	$15.46	$12.78	87,294
2019-11-11	$15.34	$15.44	$15.33	$15.35	$12.69	43,062
2019-11-08	$15.43	$15.53	$15.43	$15.47	$12.79	64,175
2019-11-07	$15.65	$15.74	$15.39	$15.47	$12.79	86,546
2019-11-06	$15.66	$15.79	$15.60	$15.69	$12.97	76,819
2019-11-05	$15.74	$15.74	$15.58	$15.72	$13.00	75,315
2019-11-04	$16.00	$16.09	$15.62	$15.77	$13.04	125,858
2019-11-01	$15.90	$16.05	$15.89	$15.97	$13.21	51,793
2019-10-31	$16.00	$16.10	$16.00	$16.02	$13.16	55,529
2019-10-30	$16.10	$16.14	$16.03	$16.06	$13.19	53,657
2019-10-29	$16.00	$16.11	$16.00	$16.10	$13.22	45,340
2019-10-28	$16.20	$16.20	$16.03	$16.10	$13.22	33,213
2019-10-25	$16.08	$16.10	$16.01	$16.09	$13.21	29,475
2019-10-24	$16.24	$16.24	$16.08	$16.10	$13.22	46,859
2019-10-23	$16.12	$16.18	$16.09	$16.12	$13.24	29,851
2019-10-22	$16.17	$16.23	$16.12	$16.15	$13.26	48,707
2019-10-21	$16.03	$16.18	$16.03	$16.08	$13.21	30,345
2019-10-18	$16.05	$16.26	$16.05	$16.10	$13.22	39,824
2019-10-17	$16.06	$16.16	$16.03	$16.07	$13.20	37,283
2019-10-16	$16.08	$16.16	$16.06	$16.10	$13.22	40,229
2019-10-15	$16.29	$16.29	$16.12	$16.14	$13.25	35,805
2019-10-14	$16.13	$16.16	$16.04	$16.16	$13.27	42,436
2019-10-11	$16.20	$16.20	$16.08	$16.10	$13.22	33,879
2019-10-10	$16.04	$16.21	$15.95	$16.07	$13.20	61,909
2019-10-09	$15.71	$16.09	$15.65	$15.99	$13.13	130,625
2019-10-08	$15.64	$15.71	$15.55	$15.60	$12.81	61,482
2019-10-07	$15.79	$15.83	$15.69	$15.70	$12.89	47,174
2019-10-04	$15.86	$15.88	$15.70	$15.82	$12.99	39,885
2019-10-03	$15.76	$15.88	$15.70	$15.79	$12.97	36,114
2019-10-02	$16.25	$16.25	$15.73	$15.83	$13.00	50,256
2019-10-01	$16.49	$16.49	$16.21	$16.21	$13.31	42,500
2019-09-30	$16.35	$16.51	$16.26	$16.51	$13.47	58,991
2019-09-27	$16.16	$16.25	$16.14	$16.25	$13.26	38,428
2019-09-26	$16.20	$16.30	$16.09	$16.14	$13.17	46,366
2019-09-25	$16.29	$16.36	$16.08	$16.16	$13.18	42,222
2019-09-24	$16.38	$16.39	$16.19	$16.26	$13.26	41,877
2019-09-23	$16.31	$16.41	$16.25	$16.34	$13.33	117,772
2019-09-20	$16.30	$16.42	$16.08	$16.27	$13.27	79,628
2019-09-19	$16.22	$16.32	$16.22	$16.25	$13.26	48,050
2019-09-18	$16.15	$16.40	$15.99	$16.13	$13.16	25,152
2019-09-17	$16.13	$16.32	$16.05	$16.12	$13.15	41,928
2019-09-16	$16.25	$16.40	$15.99	$16.18	$13.20	108,173
2019-09-13	$15.83	$16.08	$15.83	$16.05	$13.09	44,327
2019-09-12	$15.96	$15.98	$15.89	$15.91	$12.98	88,136
2019-09-11	$15.77	$15.96	$15.75	$15.94	$13.00	47,336
2019-09-10	$15.77	$15.88	$15.72	$15.81	$12.90	57,103
2019-09-09	$15.84	$15.84	$15.72	$15.84	$12.92	57,312
2019-09-06	$15.82	$15.82	$15.63	$15.71	$12.81	31,992
2019-09-05	$15.73	$15.92	$15.71	$15.78	$12.87	72,448
2019-09-04	$15.71	$15.75	$15.65	$15.73	$12.83	52,785
2019-09-03	$15.50	$15.65	$15.48	$15.63	$12.75	37,865
2019-08-30	$15.70	$15.72	$15.65	$15.66	$12.68	50,505
2019-08-29	$15.65	$15.72	$15.59	$15.65	$12.68	82,818
2019-08-28	$15.50	$15.61	$15.42	$15.57	$12.61	100,634
2019-08-27	$15.60	$15.62	$15.39	$15.42	$12.49	206,553
2019-08-26	$15.65	$15.67	$15.50	$15.55	$12.60	32,496
2019-08-23	$15.70	$15.83	$15.58	$15.58	$12.62	74,903
2019-08-22	$15.72	$15.79	$15.65	$15.74	$12.75	73,567
2019-08-21	$15.67	$15.74	$15.58	$15.68	$12.70	31,394
2019-08-20	$15.67	$15.68	$15.55	$15.58	$12.62	17,452
2019-08-19	$15.54	$15.70	$15.19	$15.67	$12.69	81,139
2019-08-16	$15.33	$15.46	$15.25	$15.37	$12.45	48,818
2019-08-15	$15.33	$15.36	$15.19	$15.20	$12.31	68,337
2019-08-14	$15.46	$15.51	$15.20	$15.22	$12.33	99,888
2019-08-13	$15.50	$15.60	$15.40	$15.56	$12.60	52,127
2019-08-12	$15.42	$15.58	$15.37	$15.50	$12.56	83,123
2019-08-09	$15.61	$15.63	$15.37	$15.43	$12.50	33,072
2019-08-08	$15.31	$15.49	$15.23	$15.45	$12.51	39,003
2019-08-07	$15.26	$15.37	$15.11	$15.23	$12.34	52,735
2019-08-06	$15.31	$15.38	$15.13	$15.37	$12.45	82,322
2019-08-05	$15.61	$15.61	$15.24	$15.30	$12.39	65,706
2019-08-02	$15.91	$15.91	$15.64	$15.67	$12.69	38,318
2019-08-01	$15.84	$15.97	$15.79	$15.90	$12.88	35,268
2019-07-31	$16.00	$16.04	$15.90	$15.92	$12.81	39,241
2019-07-30	$15.99	$16.05	$15.93	$16.00	$12.87	48,597
2019-07-29	$16.07	$16.09	$15.96	$15.98	$12.86	30,032
2019-07-26	$16.18	$16.18	$16.03	$16.07	$12.93	52,095
2019-07-25	$16.55	$16.58	$16.21	$16.22	$13.05	75,119
2019-07-24	$16.56	$16.56	$16.42	$16.45	$13.23	53,105
2019-07-23	$16.43	$16.52	$16.38	$16.52	$13.29	112,623
2019-07-22	$16.30	$16.40	$16.28	$16.37	$13.17	46,725
2019-07-19	$16.39	$16.39	$16.27	$16.30	$13.11	38,132
2019-07-18	$16.56	$16.56	$16.34	$16.35	$13.15	57,887
2019-07-17	$16.54	$16.57	$16.53	$16.55	$13.31	63,559
2019-07-16	$16.55	$16.58	$16.45	$16.51	$13.28	54,505
2019-07-15	$16.46	$16.55	$16.46	$16.52	$13.29	31,591
2019-07-12	$16.46	$16.52	$16.38	$16.42	$13.21	44,228
2019-07-11	$16.40	$16.50	$16.30	$16.44	$13.23	48,070
2019-07-10	$16.22	$16.39	$16.18	$16.39	$13.18	71,194
2019-07-09	$16.15	$16.15	$15.96	$16.12	$12.97	18,701
2019-07-08	$16.01	$16.14	$15.94	$16.08	$12.94	40,904
2019-07-05	$16.01	$16.05	$15.89	$16.05	$12.91	30,766
2019-07-03	$15.91	$16.02	$15.88	$16.01	$12.88	38,980
2019-07-02	$15.82	$15.94	$15.82	$15.91	$12.80	32,146
2019-07-01	$15.99	$15.99	$15.80	$15.82	$12.73	70,436
2019-06-28	$15.81	$15.94	$15.81	$15.94	$12.73	51,111
2019-06-27	$15.70	$15.87	$15.70	$15.81	$12.63	62,266
2019-06-26	$15.86	$15.89	$15.70	$15.75	$12.58	66,715
2019-06-25	$15.99	$16.04	$15.81	$15.86	$12.67	43,895
2019-06-24	$16.12	$16.12	$15.98	$16.04	$12.81	52,530
2019-06-21	$16.06	$16.06	$15.86	$16.01	$12.79	53,055
2019-06-20	$15.87	$15.90	$15.76	$15.86	$12.67	73,051
2019-06-19	$15.77	$15.89	$15.63	$15.76	$12.59	53,578
2019-06-18	$15.77	$15.81	$15.69	$15.78	$12.61	36,137
2019-06-17	$15.75	$15.87	$15.70	$15.70	$12.54	47,839
2019-06-14	$15.82	$15.88	$15.75	$15.81	$12.63	43,509
2019-06-13	$15.76	$15.87	$15.74	$15.83	$12.65	59,581
2019-06-12	$15.71	$15.80	$15.65	$15.74	$12.57	39,069
2019-06-11	$15.69	$15.78	$15.65	$15.74	$12.57	39,921
2019-06-10	$15.65	$15.75	$15.61	$15.63	$12.49	51,586
2019-06-07	$15.68	$15.79	$15.56	$15.60	$12.46	79,059
2019-06-06	$15.65	$15.69	$15.54	$15.62	$12.48	27,064
2019-06-05	$15.56	$15.64	$15.47	$15.60	$12.46	50,070
2019-06-04	$15.45	$15.55	$15.32	$15.55	$12.42	55,227
2019-06-03	$15.42	$15.50	$15.34	$15.45	$12.34	31,253
2019-05-31	$15.47	$15.58	$15.40	$15.47	$12.27	31,224
2019-05-30	$15.62	$15.84	$15.50	$15.50	$12.30	34,954
2019-05-29	$15.58	$15.66	$15.41	$15.55	$12.33	52,293
2019-05-28	$15.84	$15.85	$15.64	$15.64	$12.41	32,725
2019-05-24	$15.81	$15.91	$15.77	$15.78	$12.52	23,264
2019-05-23	$15.95	$15.95	$15.68	$15.77	$12.51	33,836
2019-05-22	$16.08	$16.08	$15.95	$15.99	$12.68	34,209
2019-05-21	$16.01	$16.12	$15.99	$16.04	$12.72	23,269
2019-05-20	$16.12	$16.12	$15.92	$15.94	$12.64	40,910
2019-05-17	$16.08	$16.19	$16.00	$16.07	$12.75	45,703
2019-05-16	$15.94	$16.09	$15.86	$16.01	$12.70	33,012
2019-05-15	$15.94	$15.95	$15.84	$15.91	$12.62	25,390
2019-05-14	$15.78	$15.98	$15.78	$15.88	$12.60	32,043
2019-05-13	$15.78	$15.80	$15.65	$15.65	$12.41	41,963
2019-05-10	$15.54	$15.77	$15.52	$15.77	$12.51	34,391
2019-05-09	$15.57	$15.59	$15.40	$15.40	$12.22	56,172
2019-05-08	$15.71	$15.71	$15.55	$15.57	$12.35	41,003
2019-05-07	$15.73	$15.80	$15.63	$15.69	$12.45	56,455
2019-05-06	$15.83	$15.87	$15.70	$15.81	$12.54	30,924
2019-05-03	$15.95	$16.01	$15.80	$15.85	$12.57	24,210
2019-05-02	$16.10	$16.10	$15.77	$15.80	$12.53	93,318
2019-05-01	$15.92	$16.09	$15.92	$16.07	$12.75	33,598
2019-04-30	$16.17	$16.24	$16.03	$16.13	$12.71	59,157
2019-04-29	$16.21	$16.24	$16.16	$16.21	$12.77	32,378
2019-04-26	$16.15	$16.24	$16.15	$16.17	$12.74	35,163
2019-04-25	$16.25	$16.25	$16.15	$16.16	$12.73	58,927
2019-04-24	$16.35	$16.35	$16.12	$16.17	$12.74	32,411
2019-04-23	$16.15	$16.24	$16.12	$16.24	$12.79	39,961
2019-04-22	$16.05	$16.16	$15.88	$16.06	$12.65	27,487
2019-04-18	$16.00	$16.16	$15.91	$15.92	$12.54	33,057
2019-04-17	$16.02	$16.09	$15.91	$15.99	$12.60	36,283
2019-04-16	$16.26	$16.39	$16.02	$16.12	$12.70	47,498
2019-04-15	$16.17	$16.40	$16.12	$16.20	$12.76	177,258
2019-04-12	$16.08	$16.17	$16.08	$16.16	$12.73	45,583
2019-04-11	$15.95	$16.04	$15.95	$16.01	$12.61	33,497
2019-04-10	$15.97	$16.05	$15.93	$15.95	$12.57	26,493
2019-04-09	$15.91	$15.97	$15.90	$15.93	$12.55	31,013
2019-04-08	$15.83	$15.96	$15.83	$15.91	$12.53	34,494
2019-04-05	$15.76	$15.89	$15.76	$15.87	$12.50	18,699
2019-04-04	$15.79	$15.85	$15.73	$15.75	$12.41	18,968
2019-04-03	$15.94	$16.06	$15.75	$15.78	$12.43	89,520
2019-04-02	$15.81	$15.93	$15.81	$15.91	$12.53	33,489
2019-04-01	$15.88	$15.88	$15.77	$15.82	$12.46	43,746
2019-03-29	$15.80	$15.90	$15.80	$15.85	$12.40	34,224
2019-03-28	$15.85	$15.85	$15.72	$15.78	$12.35	28,708
2019-03-27	$15.88	$15.88	$15.67	$15.76	$12.33	22,008
2019-03-26	$15.66	$15.89	$15.66	$15.81	$12.37	94,290
2019-03-25	$15.81	$15.81	$15.64	$15.67	$12.26	29,807
2019-03-22	$15.79	$15.89	$15.74	$15.78	$12.35	60,329
2019-03-21	$15.73	$15.89	$15.73	$15.84	$12.39	42,293
2019-03-20	$15.65	$15.87	$15.64	$15.80	$12.36	56,386
2019-03-19	$15.72	$15.77	$15.65	$15.66	$12.25	45,768
2019-03-18	$15.63	$15.70	$15.58	$15.67	$12.26	43,952
2019-03-15	$15.72	$15.72	$15.57	$15.66	$12.25	50,125
2019-03-14	$15.63	$15.65	$15.57	$15.62	$12.22	31,139
2019-03-13	$15.57	$15.61	$15.52	$15.57	$12.18	30,426
2019-03-12	$15.55	$15.59	$15.50	$15.52	$12.14	57,107
2019-03-11	$15.40	$15.55	$15.35	$15.53	$12.15	92,784
2019-03-08	$15.31	$15.34	$15.25	$15.34	$12.00	36,791
2019-03-07	$15.24	$15.40	$15.24	$15.30	$11.97	76,079
2019-03-06	$15.25	$15.26	$15.16	$15.21	$11.90	44,592
2019-03-05	$15.24	$15.25	$15.19	$15.25	$11.93	16,831
2019-03-04	$15.26	$15.26	$15.10	$15.26	$11.94	59,633
2019-03-01	$15.29	$15.29	$15.07	$15.18	$11.88	41,929
2019-02-28	$15.39	$15.39	$15.26	$15.34	$11.92	63,778
2019-02-27	$15.44	$15.44	$15.25	$15.30	$11.88	74,101
2019-02-26	$15.43	$15.48	$15.32	$15.33	$11.91	103,479
2019-02-25	$15.52	$15.52	$15.35	$15.37	$11.94	54,248
2019-02-22	$15.53	$15.67	$15.49	$15.51	$12.05	55,095
2019-02-21	$15.54	$15.58	$15.33	$15.48	$12.02	132,238
2019-02-20	$15.65	$15.65	$15.45	$15.55	$12.08	49,965
2019-02-19	$15.42	$15.70	$15.33	$15.67	$12.17	87,339
2019-02-15	$15.43	$15.56	$15.33	$15.39	$11.95	61,920
2019-02-14	$15.02	$15.31	$15.02	$15.25	$11.85	54,560
2019-02-13	$15.26	$15.26	$15.01	$15.09	$11.72	80,451
2019-02-12	$15.17	$15.17	$15.01	$15.15	$11.77	100,414
2019-02-11	$14.96	$15.09	$14.93	$15.09	$11.72	41,231
2019-02-08	$15.07	$15.07	$14.87	$14.97	$11.63	35,403
2019-02-07	$15.00	$15.10	$14.90	$15.02	$11.67	60,686
2019-02-06	$15.24	$15.25	$14.99	$15.06	$11.70	46,334
2019-02-05	$15.21	$15.23	$15.20	$15.21	$11.81	43,483
2019-02-04	$15.21	$15.21	$15.06	$15.20	$11.81	28,866
2019-02-01	$15.01	$15.20	$15.01	$15.16	$11.78	58,013
2019-01-31	$15.01	$15.28	$15.01	$15.15	$11.68	82,111
2019-01-30	$14.93	$15.08	$14.90	$15.02	$11.58	71,143
2019-01-29	$14.75	$14.93	$14.75	$14.83	$11.44	49,358
2019-01-28	$14.90	$14.90	$14.68	$14.71	$11.34	58,049
2019-01-25	$14.90	$14.97	$14.87	$14.91	$11.50	31,372
2019-01-24	$14.84	$14.88	$14.71	$14.88	$11.48	34,906
2019-01-23	$14.69	$14.84	$14.69	$14.76	$11.38	80,512
2019-01-22	$14.98	$14.98	$14.67	$14.69	$11.33	91,374
2019-01-18	$15.06	$15.10	$14.95	$14.99	$11.56	67,984
2019-01-17	$14.77	$15.04	$14.77	$15.04	$11.60	92,782
2019-01-16	$14.73	$14.88	$14.68	$14.86	$11.46	92,538
2019-01-15	$14.46	$14.69	$14.39	$14.69	$11.33	52,767
2019-01-14	$14.35	$14.35	$14.19	$14.33	$11.05	53,767
2019-01-11	$14.38	$14.54	$14.38	$14.40	$11.11	56,953
2019-01-10	$14.37	$14.54	$14.37	$14.46	$11.15	114,913
2019-01-09	$14.38	$14.56	$14.37	$14.46	$11.15	89,792
2019-01-08	$14.03	$14.29	$14.03	$14.28	$11.01	193,214
2019-01-07	$13.70	$13.98	$13.63	$13.97	$10.77	133,893
2019-01-04	$13.16	$13.54	$13.16	$13.53	$10.43	180,718
2019-01-03	$13.09	$13.20	$13.00	$13.11	$10.11	74,169
2019-01-02	$12.72	$13.11	$12.70	$13.08	$10.09	102,449
2018-12-31	$12.69	$12.96	$12.63	$12.96	$9.91	296,619
2018-12-28	$12.63	$12.83	$12.63	$12.69	$9.70	240,064
2018-12-27	$12.66	$12.81	$12.35	$12.63	$9.66	280,327
2018-12-26	$12.46	$12.82	$12.28	$12.78	$9.77	401,614
2018-12-24	$12.61	$12.61	$12.26	$12.35	$9.44	144,130
2018-12-21	$12.85	$12.97	$12.64	$12.65	$9.67	236,937
2018-12-20	$13.08	$13.14	$12.39	$12.94	$9.90	375,525
2018-12-19	$13.12	$13.38	$13.06	$13.18	$10.08	184,843
2018-12-18	$13.58	$13.73	$13.12	$13.16	$10.06	177,595
2018-12-17	$14.18	$14.26	$13.61	$13.64	$10.43	152,263
2018-12-14	$14.31	$14.33	$14.09	$14.11	$10.79	115,160
2018-12-13	$14.10	$14.37	$14.10	$14.34	$10.97	72,710
2018-12-12	$14.37	$14.43	$14.14	$14.17	$10.84	125,512
2018-12-11	$14.30	$14.45	$14.25	$14.31	$10.94	138,499
2018-12-10	$14.40	$14.54	$14.21	$14.25	$10.90	80,935
2018-12-07	$14.70	$14.82	$14.44	$14.52	$11.10	107,010
2018-12-06	$14.56	$14.83	$14.45	$14.64	$11.20	135,847
2018-12-04	$15.10	$15.39	$14.93	$15.07	$11.52	99,829
2018-12-03	$14.96	$15.27	$14.82	$15.14	$11.58	50,615
2018-11-30	$14.66	$14.92	$14.60	$14.86	$11.28	101,537
2018-11-29	$14.59	$14.78	$14.58	$14.66	$11.13	73,659
2018-11-28	$14.66	$14.95	$14.62	$14.62	$11.10	142,618
2018-11-27	$14.74	$14.80	$14.61	$14.69	$11.15	73,379
2018-11-26	$14.55	$14.98	$14.55	$14.76	$11.21	95,087
2018-11-23	$14.58	$14.61	$14.45	$14.54	$11.04	46,013
2018-11-21	$14.68	$14.78	$14.59	$14.63	$11.11	106,956
2018-11-20	$14.60	$14.85	$14.57	$14.59	$11.08	70,823
2018-11-19	$14.84	$14.89	$14.80	$14.85	$11.27	48,694
2018-11-16	$14.77	$14.92	$14.75	$14.89	$11.31	267,779
2018-11-15	$14.58	$14.73	$14.50	$14.65	$11.12	84,604
2018-11-14	$14.78	$14.80	$14.55	$14.55	$11.05	55,463
2018-11-13	$14.91	$14.91	$14.65	$14.72	$11.18	84,335
2018-11-12	$14.91	$14.92	$14.77	$14.85	$11.27	47,251
2018-11-09	$14.74	$14.81	$14.61	$14.81	$11.24	69,700
2018-11-08	$14.75	$14.84	$14.75	$14.79	$11.23	65,834
2018-11-07	$14.61	$14.78	$14.57	$14.78	$11.22	127,960
2018-11-06	$14.39	$14.57	$14.39	$14.51	$11.02	128,407
2018-11-05	$14.35	$14.43	$14.30	$14.43	$10.96	124,309
2018-11-02	$14.41	$14.44	$14.22	$14.32	$10.87	49,888
2018-11-01	$14.32	$14.45	$14.31	$14.45	$10.97	67,836
2018-10-31	$14.43	$14.49	$14.36	$14.42	$10.87	84,000
2018-10-30	$14.44	$14.51	$14.00	$14.41	$10.86	67,607
2018-10-29	$14.66	$14.80	$14.46	$14.50	$10.93	65,372
2018-10-26	$14.79	$14.86	$14.50	$14.58	$10.99	92,802
2018-10-25	$15.00	$15.00	$14.81	$14.97	$11.28	81,611
2018-10-24	$15.22	$15.25	$14.99	$15.03	$11.33	182,364
2018-10-23	$15.18	$15.25	$14.93	$15.12	$11.39	53,277
2018-10-22	$15.52	$15.54	$15.23	$15.24	$11.48	32,821
2018-10-19	$15.36	$15.50	$15.35	$15.49	$11.67	47,088
2018-10-18	$15.05	$15.30	$15.05	$15.24	$11.48	71,509
2018-10-17	$15.28	$15.33	$14.93	$15.05	$11.34	136,870
2018-10-16	$15.13	$15.39	$15.06	$15.33	$11.55	56,902
2018-10-15	$14.98	$15.17	$14.98	$15.02	$11.32	63,238
2018-10-12	$15.03	$15.10	$14.83	$14.96	$11.27	61,326
2018-10-11	$15.14	$15.20	$14.91	$14.91	$11.23	61,954
2018-10-10	$15.50	$15.59	$15.30	$15.32	$11.54	49,477
2018-10-09	$15.54	$15.63	$15.42	$15.54	$11.71	28,414
2018-10-08	$15.44	$15.59	$15.44	$15.51	$11.69	29,792
2018-10-05	$15.32	$15.68	$15.32	$15.50	$11.68	50,823
2018-10-04	$15.78	$15.78	$15.47	$15.47	$11.66	80,445
2018-10-03	$15.83	$15.95	$15.77	$15.81	$11.91	35,860
2018-10-02	$15.83	$15.92	$15.83	$15.89	$11.97	51,892
2018-10-01	$15.61	$15.85	$15.61	$15.82	$11.92	47,977
2018-09-28	$15.56	$15.76	$15.56	$15.75	$11.79	26,319
2018-09-27	$15.58	$15.77	$15.56	$15.61	$11.68	35,898
2018-09-26	$15.65	$15.65	$15.53	$15.55	$11.64	50,171
2018-09-25	$16.01	$16.01	$15.59	$15.65	$11.71	91,490
2018-09-24	$16.11	$16.14	$15.92	$15.95	$11.94	54,231
2018-09-21	$16.13	$16.16	$16.10	$16.12	$12.06	31,833
2018-09-20	$16.20	$16.21	$16.13	$16.14	$12.08	35,974
2018-09-19	$16.23	$16.28	$16.15	$16.17	$12.10	17,032
2018-09-18	$16.31	$16.31	$16.11	$16.16	$12.09	57,224
2018-09-17	$16.33	$16.37	$16.23	$16.26	$12.17	30,320
2018-09-14	$16.33	$16.41	$16.20	$16.35	$12.23	15,822
2018-09-13	$16.24	$16.42	$16.21	$16.34	$12.23	43,146
2018-09-12	$16.22	$16.28	$16.16	$16.28	$12.18	38,033
2018-09-11	$16.13	$16.25	$16.13	$16.14	$12.08	46,647
2018-09-10	$16.16	$16.23	$16.16	$16.18	$12.11	31,284
2018-09-07	$16.09	$16.28	$16.02	$16.14	$12.08	153,215
2018-09-06	$16.20	$16.26	$16.20	$16.23	$12.14	39,614
2018-09-05	$16.10	$16.21	$16.10	$16.20	$12.12	71,001
2018-09-04	$16.17	$16.25	$16.15	$16.16	$12.09	59,338
2018-08-31	$16.31	$16.47	$16.28	$16.31	$12.12	30,885
2018-08-30	$16.33	$16.43	$16.26	$16.31	$12.12	43,202
2018-08-29	$16.38	$16.44	$16.36	$16.40	$12.19	28,804
2018-08-28	$16.50	$16.66	$16.36	$16.37	$12.17	46,138
2018-08-27	$16.73	$16.73	$16.41	$16.49	$12.26	24,921
2018-08-24	$16.73	$16.73	$16.52	$16.56	$12.31	29,520
2018-08-23	$16.49	$16.52	$16.43	$16.50	$12.26	66,901
2018-08-22	$16.54	$16.54	$16.42	$16.49	$12.26	60,106
2018-08-21	$16.89	$16.89	$16.46	$16.50	$12.26	92,793
2018-08-20	$16.82	$16.85	$16.81	$16.83	$12.51	46,704
2018-08-17	$16.80	$16.82	$16.60	$16.80	$12.49	32,765
2018-08-16	$16.58	$16.72	$16.58	$16.72	$12.43	38,467
2018-08-15	$16.60	$16.64	$16.47	$16.64	$12.37	107,666
2018-08-14	$16.50	$16.60	$16.45	$16.60	$12.34	19,344
2018-08-13	$16.73	$16.73	$16.41	$16.45	$12.23	49,682
2018-08-10	$16.77	$16.77	$16.58	$16.65	$12.37	32,849
2018-08-09	$16.57	$16.66	$16.52	$16.64	$12.37	50,764
2018-08-08	$16.31	$16.51	$16.26	$16.49	$12.26	89,580
2018-08-07	$16.34	$16.53	$16.34	$16.42	$12.20	62,223
2018-08-06	$16.34	$16.45	$16.31	$16.45	$12.23	54,825
2018-08-03	$16.27	$16.40	$16.27	$16.38	$12.17	65,114
2018-08-02	$16.20	$16.36	$16.19	$16.34	$12.14	85,137
2018-08-01	$16.36	$16.42	$16.24	$16.30	$12.11	44,481
2018-07-31	$16.63	$16.63	$16.43	$16.55	$12.22	46,241
2018-07-30	$16.58	$16.62	$16.41	$16.57	$12.23	28,820
2018-07-27	$16.78	$16.78	$16.53	$16.53	$12.20	27,627
2018-07-26	$16.57	$16.83	$16.52	$16.83	$12.42	39,997
2018-07-25	$16.34	$16.59	$16.34	$16.54	$12.21	45,087
2018-07-24	$16.42	$16.54	$16.21	$16.21	$11.97	45,109
2018-07-23	$16.34	$16.45	$16.30	$16.37	$12.09	31,835
2018-07-20	$16.66	$16.66	$16.32	$16.32	$12.05	35,093
2018-07-19	$16.48	$16.82	$16.48	$16.54	$12.21	44,318
2018-07-18	$16.20	$16.29	$16.16	$16.23	$11.98	35,306
2018-07-17	$16.26	$16.30	$16.22	$16.23	$11.98	38,299
2018-07-16	$16.37	$16.41	$16.23	$16.28	$12.02	43,172
2018-07-13	$16.31	$16.42	$16.28	$16.41	$12.11	32,634
2018-07-12	$16.25	$16.37	$16.22	$16.27	$12.01	36,631
2018-07-11	$16.17	$16.33	$16.14	$16.29	$12.03	25,833
2018-07-10	$16.27	$16.38	$16.23	$16.25	$12.00	61,999
2018-07-09	$16.36	$16.44	$16.21	$16.23	$11.98	71,398
2018-07-06	$16.15	$16.39	$16.15	$16.23	$11.98	64,187
2018-07-05	$16.44	$16.47	$16.27	$16.29	$12.03	48,612
2018-07-03	$16.42	$16.62	$16.39	$16.42	$12.12	17,205
2018-07-02	$16.50	$16.55	$16.29	$16.45	$12.14	41,345
2018-06-29	$16.38	$16.55	$16.35	$16.46	$12.07	48,506
2018-06-28	$16.26	$16.39	$16.21	$16.35	$11.99	27,151
2018-06-27	$16.35	$16.38	$16.21	$16.27	$11.93	37,569
2018-06-26	$16.14	$16.33	$16.14	$16.26	$11.92	30,651
2018-06-25	$16.22	$16.30	$16.08	$16.16	$11.85	37,138
2018-06-22	$16.16	$16.31	$16.15	$16.31	$11.96	29,737
2018-06-21	$16.18	$16.20	$16.02	$16.05	$11.77	45,934
2018-06-20	$16.07	$16.22	$16.07	$16.18	$11.87	29,570
2018-06-19	$16.04	$16.12	$15.94	$16.12	$11.82	39,416
2018-06-18	$15.83	$16.12	$15.83	$16.00	$11.73	67,147
2018-06-15	$16.11	$16.14	$15.89	$15.92	$11.68	51,974
2018-06-14	$16.11	$16.21	$16.03	$16.08	$11.79	38,388
2018-06-13	$16.18	$16.20	$16.01	$16.01	$11.74	32,973
2018-06-12	$16.15	$16.26	$16.15	$16.26	$11.92	37,755
2018-06-11	$15.94	$16.24	$15.87	$16.13	$11.83	53,183
2018-06-08	$15.70	$16.11	$15.70	$16.11	$11.81	64,660
2018-06-07	$15.70	$15.85	$15.69	$15.72	$11.53	53,659
2018-06-06	$16.09	$16.15	$15.69	$15.74	$11.54	50,213
2018-06-05	$16.16	$16.23	$16.05	$16.16	$11.85	45,571
2018-06-04	$16.30	$16.37	$16.13	$16.26	$11.92	32,841
2018-06-01	$16.26	$16.59	$16.21	$16.26	$11.92	36,362
2018-05-31	$16.25	$16.50	$16.24	$16.50	$12.02	47,998
2018-05-30	$16.19	$16.45	$16.05	$16.25	$11.84	64,442
2018-05-29	$15.94	$16.30	$15.92	$16.28	$11.86	47,840
2018-05-25	$15.77	$16.16	$15.77	$16.08	$11.71	34,475
2018-05-24	$16.22	$16.84	$15.96	$15.99	$11.65	70,664
2018-05-23	$16.21	$16.35	$16.19	$16.29	$11.87	31,082
2018-05-22	$16.05	$16.35	$16.05	$16.35	$11.91	44,648
2018-05-21	$16.21	$16.34	$16.05	$16.05	$11.69	30,259
2018-05-18	$16.09	$16.30	$15.99	$16.13	$11.75	45,020
2018-05-17	$16.13	$16.33	$16.00	$16.14	$11.76	47,939
2018-05-16	$16.05	$16.24	$15.91	$16.03	$11.68	61,646
2018-05-15	$16.01	$16.16	$15.95	$16.05	$11.69	44,720
2018-05-14	$15.87	$16.25	$15.87	$16.09	$11.72	47,967
2018-05-11	$16.01	$16.21	$15.72	$15.87	$11.56	33,286
2018-05-10	$16.06	$16.19	$15.97	$15.99	$11.65	70,682
2018-05-09	$15.65	$16.06	$15.63	$16.06	$11.70	57,780
2018-05-08	$15.84	$15.84	$15.50	$15.63	$11.39	70,322
2018-05-07	$15.91	$15.94	$15.70	$15.81	$11.52	44,925
2018-05-04	$15.72	$15.84	$15.67	$15.79	$11.50	29,902
2018-05-03	$15.96	$15.96	$15.57	$15.69	$11.43	59,267
2018-05-02	$16.07	$16.07	$15.77	$15.91	$11.59	64,200
2018-05-01	$15.89	$16.07	$15.81	$16.05	$11.69	54,741
2018-04-30	$15.86	$16.12	$15.86	$16.02	$11.59	102,717
2018-04-27	$15.75	$15.94	$15.74	$15.88	$11.49	23,962
2018-04-26	$15.72	$15.84	$15.69	$15.80	$11.43	43,693
2018-04-25	$15.51	$15.75	$15.48	$15.75	$11.39	79,573
2018-04-24	$15.95	$15.95	$15.53	$15.53	$11.24	64,174
2018-04-23	$15.60	$15.79	$15.60	$15.75	$11.39	35,899
2018-04-20	$15.77	$15.77	$15.56	$15.63	$11.31	38,589
2018-04-19	$15.92	$15.92	$15.66	$15.66	$11.33	84,610
2018-04-18	$15.87	$15.92	$15.78	$15.84	$11.46	83,513
2018-04-17	$15.47	$15.82	$15.47	$15.78	$11.42	93,077
2018-04-16	$15.20	$15.48	$15.15	$15.41	$11.15	73,051
2018-04-13	$15.03	$15.11	$14.95	$15.08	$10.91	46,896
2018-04-12	$15.15	$15.22	$14.95	$14.97	$10.83	53,978
2018-04-11	$15.10	$15.25	$15.01	$15.20	$11.00	44,113
2018-04-10	$15.03	$15.16	$15.01	$15.11	$10.93	70,934
2018-04-09	$15.04	$15.11	$14.81	$14.93	$10.80	69,141
2018-04-06	$15.08	$15.12	$14.83	$14.94	$10.81	55,202
2018-04-05	$14.83	$15.12	$14.83	$15.12	$10.94	54,037
2018-04-04	$14.73	$14.90	$14.63	$14.83	$10.73	43,210
2018-04-03	$14.90	$14.91	$14.70	$14.91	$10.79	53,650
2018-04-02	$14.87	$15.01	$14.72	$14.83	$10.73	90,498
2018-03-29	$14.89	$15.08	$14.89	$15.00	$10.77	59,372
2018-03-28	$14.75	$14.91	$14.67	$14.80	$10.63	56,700
2018-03-27	$14.89	$15.07	$14.57	$14.75	$10.59	198,742
2018-03-26	$15.06	$15.18	$14.70	$14.90	$10.70	87,303
2018-03-23	$15.27	$15.30	$14.90	$14.96	$10.74	112,493
2018-03-22	$15.29	$15.35	$15.15	$15.18	$10.90	50,582
2018-03-21	$15.17	$15.39	$15.16	$15.29	$10.98	83,162
2018-03-20	$15.44	$15.46	$15.10	$15.11	$10.85	58,545
2018-03-19	$15.48	$15.52	$15.28	$15.31	$10.99	62,068
2018-03-16	$15.56	$15.79	$15.48	$15.66	$11.25	66,863
2018-03-15	$16.41	$16.52	$15.30	$15.53	$11.15	104,022
2018-03-14	$16.40	$16.43	$16.23	$16.33	$11.73	34,594
2018-03-13	$16.24	$16.34	$16.21	$16.34	$11.73	42,036
2018-03-12	$16.05	$16.21	$16.02	$16.18	$11.62	48,290
2018-03-09	$16.02	$16.23	$16.02	$16.04	$11.52	60,457
2018-03-08	$16.05	$16.17	$15.89	$15.95	$11.45	39,259
2018-03-07	$16.02	$16.06	$15.84	$16.06	$11.53	62,558
2018-03-06	$16.16	$16.16	$16.00	$16.05	$11.53	25,317
2018-03-05	$16.15	$16.16	$16.03	$16.06	$11.53	34,585
2018-03-02	$16.22	$16.22	$16.05	$16.06	$11.53	32,060
2018-03-01	$16.30	$16.35	$16.06	$16.27	$11.68	50,613
2018-02-28	$16.60	$16.64	$16.30	$16.30	$11.63	44,713
2018-02-27	$16.59	$16.79	$16.47	$16.47	$11.75	45,717
2018-02-26	$17.01	$17.01	$16.62	$16.67	$11.89	79,550
2018-02-23	$16.92	$17.03	$16.79	$16.83	$12.01	69,851
2018-02-22	$17.20	$17.20	$16.71	$16.88	$12.04	70,426
2018-02-21	$17.30	$17.30	$17.00	$17.00	$12.13	53,940
2018-02-20	$16.98	$17.30	$16.89	$17.30	$12.34	100,478
2018-02-16	$17.04	$17.18	$16.98	$17.07	$12.18	53,448
2018-02-15	$17.04	$17.06	$16.82	$17.01	$12.13	51,982
2018-02-14	$17.07	$17.18	$16.80	$16.86	$12.03	88,410
2018-02-13	$17.02	$17.14	$16.81	$17.10	$12.20	32,942
2018-02-12	$16.42	$16.97	$16.36	$16.94	$12.08	146,044
2018-02-09	$16.81	$17.15	$16.12	$16.34	$11.66	138,149
2018-02-08	$17.60	$17.71	$16.65	$16.69	$11.91	140,980
2018-02-07	$17.88	$18.18	$17.57	$17.59	$12.55	69,329
2018-02-06	$17.55	$18.24	$17.42	$18.24	$13.01	104,464
2018-02-05	$17.90	$17.92	$17.70	$17.80	$12.70	79,211
2018-02-02	$17.98	$18.21	$17.74	$18.09	$12.90	128,270
2018-02-01	$18.45	$18.50	$18.00	$18.15	$12.95	46,254
2018-01-31	$18.15	$18.50	$17.99	$18.50	$13.12	101,950
2018-01-30	$18.10	$18.15	$17.93	$17.97	$12.74	72,119
2018-01-29	$18.35	$18.35	$18.01	$18.24	$12.93	88,757
2018-01-26	$18.53	$18.68	$18.43	$18.56	$13.16	57,260
2018-01-25	$18.49	$18.54	$18.32	$18.48	$13.10	44,931
2018-01-24	$18.67	$18.69	$18.39	$18.40	$13.05	56,293
2018-01-23	$18.67	$18.67	$18.47	$18.52	$13.13	46,322
2018-01-22	$18.64	$18.69	$18.52	$18.55	$13.15	36,885
2018-01-19	$18.20	$18.70	$18.13	$18.70	$13.26	166,483
2018-01-18	$18.32	$18.40	$18.12	$18.15	$12.87	63,597
2018-01-17	$18.72	$18.72	$18.32	$18.41	$13.05	73,346
2018-01-16	$18.63	$18.88	$18.52	$18.64	$13.22	412,163
2018-01-12	$18.62	$18.77	$18.45	$18.50	$13.12	34,507
2018-01-11	$18.44	$18.90	$18.23	$18.57	$13.17	355,070
2018-01-10	$18.37	$18.50	$18.30	$18.37	$13.02	54,337
2018-01-09	$18.68	$18.74	$18.33	$18.40	$13.05	69,091
2018-01-08	$18.44	$18.83	$18.42	$18.55	$13.15	269,859
2018-01-05	$18.54	$18.54	$18.27	$18.36	$13.02	60,513
2018-01-04	$18.55	$18.60	$18.35	$18.57	$13.17	179,398
2018-01-03	$18.40	$18.69	$18.20	$18.64	$13.22	116,892
2018-01-02	$17.98	$18.34	$17.91	$18.31	$12.98	95,422
2017-12-29	$17.84	$17.99	$17.79	$17.93	$12.64	252,483
2017-12-28	$17.70	$17.86	$17.68	$17.81	$12.55	104,434
2017-12-27	$17.74	$17.83	$17.60	$17.71	$12.48	90,147
2017-12-26	$17.94	$17.95	$17.67	$17.67	$12.45	149,711
2017-12-22	$17.60	$17.84	$17.59	$17.78	$12.53	64,754
2017-12-21	$17.33	$17.78	$17.33	$17.68	$12.46	115,517
2017-12-20	$17.81	$17.90	$17.56	$17.65	$12.44	53,477
2017-12-19	$18.20	$18.23	$17.82	$17.82	$12.56	61,415
2017-12-18	$18.32	$18.38	$18.16	$18.22	$12.84	69,326
2017-12-15	$18.30	$18.33	$18.18	$18.33	$12.92	46,750
2017-12-14	$17.97	$18.17	$17.86	$18.14	$12.78	69,632
2017-12-13	$18.01	$18.05	$17.71	$18.05	$12.72	53,517
2017-12-12	$17.80	$18.09	$17.80	$17.95	$12.65	97,803
2017-12-11	$17.57	$17.85	$17.56	$17.78	$12.53	48,726
2017-12-08	$17.61	$17.66	$17.48	$17.66	$12.45	55,600
2017-12-07	$17.38	$17.62	$17.27	$17.62	$12.42	80,055
2017-12-06	$17.60	$17.60	$17.38	$17.38	$12.25	63,219
2017-12-05	$17.66	$17.70	$17.51	$17.69	$12.47	49,253
2017-12-04	$17.97	$17.97	$17.70	$17.72	$12.49	57,908
2017-12-01	$17.70	$18.18	$17.64	$17.88	$12.60	58,278
2017-11-30	$17.37	$17.74	$17.37	$17.70	$12.40	67,622
2017-11-29	$17.68	$17.68	$17.22	$17.40	$12.19	91,738
2017-11-28	$17.71	$17.81	$17.45	$17.45	$12.22	41,297
2017-11-27	$17.98	$17.98	$17.66	$17.70	$12.40	41,059
2017-11-24	$17.88	$18.00	$17.84	$18.00	$12.61	12,059
2017-11-22	$17.74	$17.76	$17.67	$17.71	$12.41	26,703
2017-11-21	$17.91	$17.97	$17.56	$17.58	$12.31	51,246
2017-11-20	$17.95	$18.03	$17.86	$17.88	$12.52	27,260
2017-11-17	$17.96	$18.04	$17.87	$18.00	$12.61	49,698
2017-11-16	$18.04	$18.05	$17.80	$17.84	$12.50	126,252
2017-11-15	$17.97	$18.12	$17.84	$18.12	$12.69	87,505
2017-11-14	$18.16	$18.16	$17.85	$17.99	$12.60	70,771
2017-11-13	$18.22	$18.22	$17.96	$18.18	$12.73	64,195
2017-11-10	$18.03	$18.40	$17.98	$18.08	$12.66	92,792
2017-11-09	$17.97	$18.14	$17.91	$18.06	$12.65	58,529
2017-11-08	$18.22	$18.30	$17.87	$18.08	$12.66	93,215
2017-11-07	$18.36	$18.40	$18.23	$18.27	$12.80	74,611
2017-11-06	$18.49	$18.49	$18.25	$18.36	$12.86	44,721
2017-11-03	$18.69	$18.69	$18.16	$18.39	$12.88	43,850
2017-11-02	$18.60	$18.70	$18.29	$18.66	$13.07	71,957
2017-11-01	$18.53	$18.54	$18.29	$18.51	$12.97	59,845
2017-10-31	$18.39	$18.59	$18.17	$18.59	$12.95	55,822
2017-10-30	$18.47	$18.67	$18.21	$18.24	$12.70	81,275
2017-10-27	$18.27	$18.43	$18.18	$18.30	$12.74	34,797
2017-10-26	$18.17	$18.33	$18.10	$18.22	$12.69	47,734
2017-10-25	$18.65	$18.65	$18.09	$18.16	$12.65	51,918
2017-10-24	$18.64	$18.89	$18.50	$18.65	$12.99	46,751
2017-10-23	$18.64	$18.73	$18.55	$18.59	$12.95	46,798
2017-10-20	$18.80	$18.80	$18.56	$18.66	$12.99	61,891
2017-10-19	$18.61	$18.83	$18.58	$18.76	$13.06	24,108
2017-10-18	$18.84	$18.84	$18.51	$18.71	$13.03	57,882
2017-10-17	$18.95	$18.98	$18.66	$18.98	$13.22	58,724
2017-10-16	$18.92	$19.05	$18.77	$18.94	$13.19	32,998
2017-10-13	$19.10	$19.11	$18.84	$18.88	$13.15	23,027
2017-10-12	$19.04	$19.10	$18.91	$19.00	$13.23	22,096
2017-10-11	$19.15	$19.15	$19.01	$19.04	$13.26	28,221
2017-10-10	$18.98	$19.19	$18.79	$19.18	$13.36	102,208
2017-10-09	$19.00	$19.00	$18.77	$18.80	$13.09	43,300
2017-10-06	$18.75	$19.00	$18.66	$19.00	$13.23	61,674
2017-10-05	$18.85	$18.85	$18.67	$18.75	$13.06	29,591
2017-10-04	$18.66	$18.78	$18.59	$18.72	$13.04	39,859
2017-10-03	$18.87	$18.87	$18.63	$18.74	$13.05	30,245
2017-10-02	$18.61	$18.81	$18.55	$18.80	$13.09	46,248
2017-09-29	$18.91	$18.91	$18.64	$18.77	$12.99	57,620
2017-09-28	$18.64	$18.84	$18.49	$18.84	$13.04	48,838
2017-09-27	$18.49	$18.59	$18.31	$18.44	$12.77	64,770
2017-09-26	$18.36	$18.45	$18.32	$18.41	$12.75	32,112
2017-09-25	$18.45	$18.45	$18.21	$18.44	$12.77	52,327
2017-09-22	$18.23	$18.40	$18.14	$18.40	$12.74	64,468
2017-09-21	$18.11	$18.16	$18.10	$18.16	$12.57	62,959
2017-09-20	$18.24	$18.30	$18.11	$18.15	$12.57	40,828
2017-09-19	$18.23	$18.31	$18.12	$18.17	$12.58	57,035
2017-09-18	$18.30	$18.40	$18.17	$18.22	$12.61	43,846
2017-09-15	$18.34	$18.36	$18.25	$18.36	$12.71	48,501
2017-09-14	$18.16	$18.34	$18.16	$18.30	$12.67	21,763
2017-09-13	$18.23	$18.24	$18.13	$18.21	$12.61	45,584
2017-09-12	$18.24	$18.29	$18.16	$18.20	$12.60	58,437
2017-09-11	$18.25	$18.37	$18.15	$18.37	$12.72	32,685
2017-09-08	$18.11	$18.23	$18.08	$18.15	$12.57	42,608
2017-09-07	$18.17	$18.37	$18.13	$18.13	$12.55	36,212
2017-09-06	$18.15	$18.25	$18.12	$18.22	$12.61	33,973
2017-09-05	$18.22	$18.29	$18.06	$18.15	$12.57	27,060
2017-09-01	$18.25	$18.28	$18.07	$18.16	$12.57	44,074
2017-08-31	$17.99	$18.23	$17.94	$18.17	$12.50	100,072
2017-08-30	$17.81	$17.89	$17.80	$17.89	$12.31	33,457
2017-08-29	$17.60	$18.00	$17.60	$17.93	$12.34	49,548
2017-08-28	$17.98	$18.01	$17.82	$17.87	$12.30	35,020
2017-08-25	$17.90	$17.95	$17.86	$17.95	$12.35	27,556
2017-08-24	$17.84	$17.88	$17.78	$17.86	$12.29	28,747
2017-08-23	$17.57	$17.94	$17.57	$17.81	$12.26	40,662
2017-08-22	$17.57	$17.74	$17.52	$17.66	$12.15	45,784
2017-08-21	$17.70	$17.70	$17.46	$17.52	$12.06	35,514
2017-08-18	$17.71	$17.82	$17.53	$17.82	$12.26	48,020
2017-08-17	$17.79	$17.79	$17.66	$17.66	$12.15	50,706
2017-08-16	$17.75	$17.79	$17.58	$17.78	$12.23	95,188
2017-08-15	$17.73	$17.86	$17.59	$17.60	$12.11	79,116
2017-08-14	$17.78	$17.89	$17.73	$17.81	$12.26	46,136
2017-08-11	$17.23	$17.89	$17.23	$17.70	$12.18	168,509
2017-08-10	$17.89	$18.04	$17.65	$17.73	$12.20	84,498
2017-08-09	$18.05	$18.09	$17.90	$17.97	$12.37	153,425
2017-08-08	$18.20	$18.26	$18.03	$18.22	$12.54	65,296
2017-08-07	$18.47	$18.47	$18.29	$18.40	$12.66	37,368
2017-08-04	$18.44	$18.64	$18.35	$18.48	$12.72	65,053
2017-08-03	$18.75	$18.86	$18.49	$18.50	$12.73	53,986
2017-08-02	$18.80	$18.85	$18.67	$18.83	$12.96	64,640
2017-08-01	$18.66	$18.89	$18.65	$18.81	$12.94	65,053
2017-07-31	$18.83	$18.95	$18.77	$18.85	$12.90	25,923
2017-07-28	$18.95	$18.95	$18.78	$18.89	$12.92	43,460
2017-07-27	$19.23	$19.23	$18.92	$18.95	$12.96	40,066
2017-07-26	$19.00	$19.09	$18.79	$19.06	$13.04	34,952
2017-07-25	$19.00	$19.00	$18.76	$18.90	$12.93	43,713
2017-07-24	$18.78	$18.86	$18.76	$18.76	$12.83	36,064
2017-07-21	$18.80	$18.82	$18.68	$18.75	$12.83	35,290
2017-07-20	$18.75	$18.82	$18.67	$18.80	$12.86	38,976
2017-07-19	$18.63	$18.79	$18.62	$18.72	$12.81	33,122
2017-07-18	$18.63	$18.74	$18.61	$18.63	$12.75	35,912
2017-07-17	$18.55	$18.73	$18.51	$18.56	$12.70	31,221
2017-07-14	$18.32	$18.65	$18.32	$18.65	$12.76	44,468
2017-07-13	$18.41	$18.52	$18.28	$18.36	$12.56	80,572
2017-07-12	$18.31	$18.49	$18.26	$18.49	$12.65	45,524
2017-07-11	$18.18	$18.33	$18.18	$18.22	$12.46	35,616
2017-07-10	$18.20	$18.40	$18.17	$18.18	$12.44	30,394
2017-07-07	$18.15	$18.32	$18.12	$18.25	$12.49	39,931
2017-07-06	$18.28	$18.45	$18.04	$18.09	$12.38	80,563
2017-07-05	$18.75	$18.75	$18.20	$18.24	$12.48	31,963
2017-07-03	$18.80	$18.80	$18.52	$18.76	$12.83	32,077
2017-06-30	$18.78	$18.79	$18.58	$18.78	$12.77	40,575
2017-06-29	$18.54	$18.80	$18.54	$18.63	$12.67	49,157
2017-06-28	$18.55	$18.64	$18.49	$18.55	$12.62	44,201
2017-06-27	$18.36	$18.57	$18.33	$18.49	$12.58	44,319
2017-06-26	$18.59	$18.59	$18.27	$18.34	$12.47	46,971
2017-06-23	$18.20	$18.49	$18.20	$18.44	$12.54	25,930
2017-06-22	$18.16	$18.30	$18.07	$18.17	$12.36	40,563
2017-06-21	$18.06	$18.29	$17.88	$17.98	$12.23	57,155
2017-06-20	$18.00	$18.09	$17.77	$17.99	$12.24	89,707
2017-06-19	$18.63	$18.63	$18.28	$18.28	$12.43	39,504
2017-06-16	$18.13	$18.61	$18.03	$18.61	$12.66	60,575
2017-06-15	$18.18	$18.18	$17.89	$18.08	$12.30	105,604
2017-06-14	$18.55	$18.55	$18.08	$18.19	$12.37	47,583
2017-06-13	$18.37	$18.53	$18.24	$18.53	$12.60	61,675
2017-06-12	$18.24	$18.38	$18.12	$18.27	$12.43	38,409
2017-06-09	$18.06	$18.29	$18.04	$18.22	$12.39	40,853
2017-06-08	$17.88	$18.06	$17.66	$18.06	$12.28	103,636
2017-06-07	$18.07	$18.19	$17.90	$17.90	$12.17	89,089
2017-06-06	$18.11	$18.18	$18.06	$18.11	$12.32	51,122
2017-06-05	$18.12	$18.15	$18.07	$18.12	$12.32	44,631
2017-06-02	$18.28	$18.28	$18.18	$18.26	$12.42	34,634
2017-06-01	$18.05	$18.31	$18.05	$18.21	$12.39	39,897
2017-05-31	$18.18	$18.28	$18.08	$18.15	$12.27	63,153
2017-05-30	$18.41	$18.49	$18.23	$18.23	$12.32	59,583
2017-05-26	$18.60	$18.62	$18.43	$18.49	$12.50	29,596
2017-05-25	$18.62	$18.75	$18.49	$18.55	$12.54	47,695
2017-05-24	$18.69	$18.74	$18.57	$18.68	$12.63	47,121
2017-05-23	$18.52	$18.71	$18.52	$18.66	$12.62	35,634
2017-05-22	$18.45	$18.50	$18.36	$18.48	$12.49	42,325
2017-05-19	$18.23	$18.39	$18.15	$18.36	$12.41	37,238
2017-05-18	$18.15	$18.16	$17.91	$18.14	$12.26	31,287
2017-05-17	$18.40	$18.43	$18.08	$18.09	$12.23	43,541
2017-05-16	$18.63	$18.63	$18.35	$18.36	$12.41	39,019
2017-05-15	$18.73	$18.83	$18.47	$18.53	$12.53	67,770
2017-05-12	$18.42	$18.48	$18.32	$18.44	$12.47	71,973
2017-05-11	$18.52	$18.57	$18.34	$18.37	$12.42	55,656
2017-05-10	$18.57	$18.67	$18.42	$18.49	$12.50	53,570
2017-05-09	$18.55	$18.72	$18.42	$18.58	$12.56	68,972
2017-05-08	$18.67	$18.76	$18.54	$18.62	$12.59	45,136
2017-05-05	$18.41	$18.65	$18.30	$18.63	$12.59	78,591
2017-05-04	$18.87	$18.87	$18.46	$18.46	$12.48	75,056
2017-05-03	$19.13	$19.13	$18.85	$18.92	$12.79	66,425
2017-05-02	$19.30	$19.30	$19.11	$19.14	$12.94	24,408
2017-05-01	$19.39	$19.39	$19.19	$19.25	$13.01	34,068
2017-04-28	$19.49	$19.49	$19.30	$19.35	$13.01	35,723
2017-04-27	$19.30	$19.40	$19.21	$19.35	$13.01	34,588
2017-04-26	$19.23	$19.49	$19.17	$19.29	$12.97	70,194
2017-04-25	$19.20	$19.34	$19.12	$19.22	$12.92	44,787
2017-04-24	$19.27	$19.36	$19.11	$19.17	$12.89	45,815
2017-04-21	$19.40	$19.40	$18.98	$19.15	$12.87	70,583
2017-04-20	$19.05	$19.23	$19.02	$19.21	$12.91	36,472
2017-04-19	$19.32	$19.32	$19.03	$19.14	$12.87	45,812
2017-04-18	$19.07	$19.32	$19.00	$19.32	$12.99	55,089
2017-04-17	$19.16	$19.20	$19.02	$19.07	$12.82	42,086
2017-04-13	$19.20	$19.27	$19.13	$19.15	$12.87	45,493
2017-04-12	$19.30	$19.31	$19.18	$19.20	$12.91	45,434
2017-04-11	$19.34	$19.38	$19.02	$19.31	$12.98	31,041
2017-04-10	$19.24	$19.29	$19.07	$19.26	$12.95	34,004
2017-04-07	$19.27	$19.35	$19.12	$19.19	$12.90	29,789
2017-04-06	$19.16	$19.32	$18.99	$19.18	$12.89	37,955
2017-04-05	$19.50	$19.50	$18.92	$18.93	$12.72	114,681
2017-04-04	$19.33	$19.43	$19.00	$19.18	$12.89	108,098
2017-04-03	$19.30	$19.49	$18.98	$19.45	$13.07	110,044
2017-03-31	$19.10	$19.30	$18.75	$19.30	$12.90	57,869
2017-03-30	$18.76	$19.06	$18.64	$19.02	$12.71	55,516
2017-03-29	$18.49	$18.73	$18.39	$18.69	$12.49	65,901
2017-03-28	$18.34	$18.52	$18.34	$18.47	$12.35	38,856
2017-03-27	$18.26	$18.47	$18.26	$18.34	$12.26	55,887
2017-03-24	$18.47	$18.52	$18.43	$18.49	$12.36	34,038
2017-03-23	$18.31	$18.44	$18.18	$18.41	$12.31	67,404
2017-03-22	$18.10	$18.33	$18.10	$18.27	$12.21	30,422
2017-03-21	$18.40	$18.44	$18.25	$18.27	$12.21	32,027
2017-03-20	$18.46	$18.60	$18.42	$18.45	$12.33	33,417
2017-03-17	$18.73	$18.78	$18.45	$18.63	$12.45	49,786
2017-03-16	$18.71	$19.04	$18.27	$18.79	$12.56	140,904
2017-03-15	$18.29	$18.85	$18.03	$18.76	$12.54	173,268
2017-03-14	$18.01	$18.38	$17.83	$18.31	$12.24	94,667
2017-03-13	$18.20	$18.41	$18.00	$18.18	$12.15	85,889
2017-03-10	$17.78	$18.23	$17.65	$18.23	$12.19	99,022
2017-03-09	$18.05	$18.15	$17.54	$17.78	$11.88	120,733
2017-03-08	$18.50	$18.51	$18.10	$18.11	$12.11	103,070
2017-03-07	$18.54	$18.74	$18.50	$18.61	$12.44	56,799
2017-03-06	$18.61	$18.65	$18.46	$18.62	$12.45	67,728
2017-03-03	$18.81	$19.01	$18.66	$18.73	$12.52	43,389
2017-03-02	$18.83	$18.94	$18.82	$18.82	$12.58	41,453
2017-03-01	$18.96	$19.40	$18.85	$18.85	$12.60	63,938
2017-02-28	$19.00	$19.15	$19.00	$19.03	$12.65	46,089
2017-02-27	$19.05	$19.11	$19.00	$19.08	$12.68	44,354
2017-02-24	$19.00	$19.16	$19.00	$19.11	$12.70	33,928
2017-02-23	$19.31	$19.31	$19.09	$19.15	$12.73	50,939
2017-02-22	$18.99	$19.16	$18.93	$19.12	$12.71	61,057
2017-02-21	$19.09	$19.14	$18.96	$19.09	$12.69	79,488
2017-02-17	$18.74	$18.97	$18.73	$18.96	$12.60	66,173
2017-02-16	$18.83	$19.03	$18.80	$18.86	$12.53	57,888
2017-02-15	$19.06	$19.15	$18.92	$18.92	$12.57	76,205
2017-02-14	$19.04	$19.20	$18.86	$19.13	$12.71	69,228
2017-02-13	$19.16	$19.25	$18.90	$19.06	$12.67	55,898
2017-02-10	$19.28	$19.43	$19.12	$19.27	$12.81	71,355
2017-02-09	$19.12	$19.44	$19.07	$19.31	$12.83	79,767
2017-02-08	$19.00	$19.10	$18.76	$19.02	$12.64	70,375
2017-02-07	$19.12	$19.19	$19.02	$19.10	$12.69	51,917
2017-02-06	$19.20	$19.32	$19.08	$19.21	$12.77	45,580
2017-02-03	$19.43	$19.49	$19.04	$19.29	$12.82	96,383
2017-02-02	$18.95	$19.39	$18.61	$19.34	$12.85	134,052
2017-02-01	$19.25	$19.29	$18.56	$19.07	$12.67	93,038
2017-01-31	$19.04	$19.22	$18.82	$19.02	$12.57	85,917
2017-01-30	$19.19	$19.51	$18.74	$18.99	$12.55	122,678
2017-01-27	$19.67	$19.67	$18.88	$19.39	$12.81	204,902
2017-01-26	$19.94	$20.21	$19.50	$19.56	$12.92	183,021
2017-01-25	$19.49	$19.66	$19.38	$19.54	$12.91	99,584
2017-01-24	$19.10	$19.38	$18.93	$19.34	$12.78	108,353
2017-01-23	$19.00	$19.10	$18.84	$18.90	$12.49	79,966
2017-01-20	$18.74	$18.99	$18.62	$18.93	$12.51	72,294
2017-01-19	$19.10	$19.11	$18.52	$18.72	$12.37	98,449
2017-01-18	$18.85	$19.16	$18.73	$19.15	$12.65	55,826
2017-01-17	$18.73	$18.95	$18.62	$18.93	$12.51	75,923
2017-01-13	$18.44	$18.68	$18.41	$18.57	$12.27	44,428
2017-01-12	$18.59	$18.63	$18.47	$18.56	$12.26	64,504
2017-01-11	$18.40	$18.55	$18.28	$18.52	$12.24	40,871
2017-01-10	$18.43	$18.47	$18.23	$18.33	$12.11	42,522
2017-01-09	$18.22	$18.62	$18.12	$18.40	$12.16	68,491
2017-01-06	$18.57	$18.67	$18.38	$18.39	$12.15	78,974
2017-01-05	$18.43	$18.65	$18.30	$18.64	$12.32	99,558
2017-01-04	$18.18	$18.42	$18.18	$18.33	$12.11	79,434
2017-01-03	$17.96	$18.22	$17.96	$18.21	$12.03	61,538
2016-12-30	$17.97	$18.11	$17.97	$18.05	$11.85	77,847
2016-12-29	$18.09	$18.19	$17.99	$18.02	$11.84	72,527
2016-12-28	$18.39	$18.39	$18.14	$18.14	$11.91	78,162
2016-12-27	$18.40	$18.53	$18.23	$18.47	$12.13	141,959
2016-12-23	$18.28	$18.51	$18.28	$18.39	$12.08	84,310
2016-12-22	$18.28	$18.46	$18.19	$18.33	$12.04	122,865
2016-12-21	$18.43	$18.53	$18.23	$18.29	$12.01	99,477
2016-12-20	$18.24	$18.59	$18.24	$18.51	$12.16	95,297
2016-12-19	$18.26	$18.29	$18.13	$18.22	$11.97	67,004
2016-12-16	$18.10	$18.20	$18.01	$18.12	$11.90	62,641
2016-12-15	$18.16	$18.18	$18.00	$18.07	$11.87	67,894
2016-12-14	$18.31	$18.48	$18.13	$18.23	$11.97	49,784
2016-12-13	$18.20	$18.54	$18.16	$18.39	$12.08	70,083
2016-12-12	$18.40	$18.45	$18.11	$18.20	$11.95	73,676
2016-12-09	$18.31	$18.57	$18.02	$18.13	$11.91	103,616
2016-12-08	$18.29	$18.29	$18.07	$18.16	$11.93	56,914
2016-12-07	$18.10	$18.27	$18.07	$18.17	$11.93	53,050
2016-12-06	$18.16	$18.16	$18.06	$18.09	$11.88	47,849
2016-12-05	$18.18	$18.21	$18.05	$18.12	$11.90	38,387
2016-12-02	$18.50	$18.50	$18.07	$18.15	$11.92	47,977
2016-12-01	$19.19	$19.19	$18.41	$18.41	$12.09	59,605
2016-11-30	$19.00	$19.46	$18.58	$18.83	$12.29	107,008
2016-11-29	$18.40	$18.59	$18.25	$18.41	$12.02	32,502
2016-11-28	$18.54	$18.97	$18.31	$18.54	$12.10	56,191
2016-11-25	$18.70	$18.71	$18.43	$18.54	$12.10	24,160
2016-11-23	$18.87	$18.87	$18.33	$18.37	$11.99	64,238
2016-11-22	$18.85	$18.99	$18.46	$18.78	$12.26	74,924
2016-11-21	$18.24	$18.72	$18.08	$18.57	$12.12	105,717
2016-11-18	$17.99	$18.21	$17.78	$17.91	$11.69	51,704
2016-11-17	$17.88	$17.95	$17.58	$17.80	$11.62	84,645
2016-11-16	$17.80	$18.15	$17.68	$17.71	$11.56	106,274
2016-11-15	$17.82	$17.96	$17.57	$17.88	$11.67	116,912
2016-11-14	$17.12	$17.84	$16.91	$17.70	$11.56	91,622
2016-11-11	$17.17	$17.39	$16.92	$17.16	$11.20	77,541
2016-11-10	$17.32	$17.59	$17.19	$17.33	$11.31	92,672
2016-11-09	$16.71	$17.28	$16.71	$17.19	$11.22	127,588
2016-11-08	$17.08	$17.45	$17.06	$17.10	$11.16	58,502
2016-11-07	$17.18	$17.35	$17.03	$17.19	$11.22	60,953
2016-11-04	$16.87	$17.15	$16.81	$17.12	$11.18	73,924
2016-11-03	$17.16	$17.19	$16.86	$16.88	$11.02	94,328
2016-11-02	$17.74	$18.04	$17.15	$17.16	$11.20	65,535
2016-11-01	$18.39	$18.40	$17.62	$17.79	$11.61	85,110
2016-10-31	$18.64	$18.68	$18.40	$18.41	$11.95	76,309
2016-10-28	$18.66	$18.90	$18.35	$18.80	$12.20	69,777
2016-10-27	$18.87	$18.90	$18.45	$18.81	$12.21	55,631
2016-10-26	$18.42	$18.88	$18.39	$18.58	$12.06	84,837
2016-10-25	$18.96	$18.99	$18.46	$18.58	$12.06	66,196
2016-10-24	$19.28	$19.28	$18.78	$18.85	$12.23	48,148
2016-10-21	$19.18	$19.18	$18.98	$19.16	$12.43	63,555
2016-10-20	$18.96	$19.28	$18.81	$19.18	$12.45	46,982
2016-10-19	$18.54	$18.91	$18.49	$18.91	$12.27	50,115
2016-10-18	$18.35	$18.57	$18.31	$18.52	$12.02	46,202
2016-10-17	$18.38	$18.38	$18.17	$18.31	$11.88	69,222
2016-10-14	$18.34	$18.39	$18.22	$18.39	$11.93	29,764
2016-10-13	$18.32	$18.35	$18.08	$18.26	$11.85	56,404
2016-10-12	$18.27	$18.50	$18.16	$18.35	$11.91	67,697
2016-10-11	$18.52	$18.52	$18.04	$18.20	$11.81	39,980
2016-10-10	$18.50	$18.59	$18.40	$18.45	$11.97	28,600
2016-10-07	$18.32	$18.44	$18.30	$18.34	$11.90	23,820
2016-10-06	$18.48	$18.53	$18.25	$18.31	$11.88	46,134
2016-10-05	$18.57	$18.57	$18.35	$18.41	$11.95	38,318
2016-10-04	$18.79	$18.86	$18.00	$18.51	$12.01	82,637
2016-10-03	$18.98	$19.31	$18.70	$18.85	$12.23	39,400
2016-09-30	$19.37	$19.38	$18.83	$19.19	$12.38	75,558
2016-09-29	$19.17	$19.43	$18.96	$19.02	$12.27	60,618
2016-09-28	$18.93	$19.15	$18.62	$19.02	$12.27	114,010
2016-09-27	$18.39	$19.00	$18.24	$19.00	$12.26	74,236
2016-09-26	$18.30	$18.63	$18.30	$18.50	$11.93	36,795
2016-09-23	$18.33	$18.47	$18.23	$18.33	$11.82	38,701
2016-09-22	$18.50	$18.74	$18.30	$18.33	$11.82	116,800
2016-09-21	$17.90	$18.37	$17.72	$18.25	$11.77	174,056
2016-09-20	$17.70	$17.88	$17.56	$17.66	$11.39	86,065
2016-09-19	$17.67	$17.67	$17.45	$17.56	$11.33	63,612
2016-09-16	$17.24	$17.46	$17.15	$17.44	$11.25	57,122
2016-09-15	$17.41	$17.41	$17.20	$17.29	$11.15	61,656
2016-09-14	$17.05	$17.34	$17.05	$17.22	$11.11	55,529
2016-09-13	$17.57	$17.57	$17.05	$17.10	$11.03	56,390
2016-09-12	$17.40	$17.65	$17.38	$17.54	$11.31	45,723
2016-09-09	$17.98	$17.98	$17.49	$17.51	$11.30	121,432
2016-09-08	$18.04	$18.15	$17.93	$18.09	$11.67	157,068
2016-09-07	$17.99	$17.99	$17.87	$17.95	$11.58	84,714
2016-09-06	$17.86	$17.93	$17.73	$17.93	$11.57	57,280
2016-09-02	$17.85	$17.85	$17.60	$17.76	$11.46	63,531
2016-09-01	$17.70	$17.76	$17.57	$17.70	$11.42	50,588
2016-08-31	$17.85	$17.85	$17.50	$17.83	$11.43	135,129
2016-08-30	$17.87	$17.92	$17.70	$17.79	$11.41	118,423
2016-08-29	$17.85	$17.85	$17.66	$17.71	$11.35	66,416
2016-08-26	$17.93	$18.00	$17.75	$17.79	$11.41	55,042
2016-08-25	$17.95	$17.96	$17.80	$17.89	$11.47	69,801
2016-08-24	$18.09	$18.09	$17.90	$17.94	$11.50	40,057
2016-08-23	$18.14	$18.14	$17.97	$18.04	$11.57	63,724
2016-08-22	$17.89	$18.05	$17.78	$18.01	$11.55	82,978
2016-08-19	$18.07	$18.07	$17.89	$17.97	$11.52	38,382
2016-08-18	$17.82	$17.99	$17.82	$17.99	$11.53	35,255
2016-08-17	$17.70	$17.71	$17.55	$17.70	$11.35	28,262
2016-08-16	$17.76	$17.76	$17.62	$17.66	$11.32	92,517
2016-08-15	$17.95	$17.99	$17.70	$17.74	$11.37	45,056
2016-08-12	$17.85	$17.92	$17.75	$17.75	$11.38	66,321
2016-08-11	$17.69	$17.78	$17.61	$17.71	$11.35	92,500
2016-08-10	$17.65	$17.70	$17.42	$17.51	$11.23	49,348
2016-08-09	$17.63	$17.63	$17.42	$17.61	$11.29	69,405
2016-08-08	$17.65	$17.69	$17.40	$17.51	$11.23	143,035
2016-08-05	$17.55	$17.76	$17.37	$17.62	$11.30	48,011
2016-08-04	$17.40	$17.84	$17.40	$17.58	$11.27	78,867
2016-08-03	$17.08	$17.50	$17.07	$17.46	$11.19	90,212
2016-08-02	$16.99	$17.47	$16.91	$17.12	$10.98	117,699
2016-08-01	$17.57	$17.57	$17.25	$17.32	$11.10	103,072
2016-07-29	$17.50	$17.71	$17.49	$17.70	$11.28	54,746
2016-07-28	$17.49	$17.67	$17.37	$17.60	$11.21	50,375
2016-07-27	$17.64	$17.81	$17.52	$17.59	$11.21	65,068
2016-07-26	$17.90	$18.03	$17.60	$17.71	$11.28	93,775
2016-07-25	$18.06	$18.06	$17.74	$17.92	$11.42	38,126
2016-07-22	$17.99	$18.11	$17.90	$18.03	$11.49	37,759
2016-07-21	$18.02	$18.09	$17.85	$17.99	$11.46	60,205
2016-07-20	$17.93	$18.01	$17.70	$17.96	$11.44	52,241
2016-07-19	$17.98	$17.98	$17.74	$17.95	$11.44	36,043
2016-07-18	$17.70	$17.95	$17.64	$17.92	$11.42	62,095
2016-07-15	$17.77	$17.86	$17.53	$17.68	$11.26	44,749
2016-07-14	$17.63	$17.75	$17.58	$17.70	$11.28	60,258
2016-07-13	$17.89	$17.89	$17.50	$17.61	$11.22	47,128
2016-07-12	$17.85	$17.90	$17.57	$17.76	$11.31	53,584
2016-07-11	$17.73	$17.74	$17.48	$17.55	$11.18	31,761
2016-07-08	$17.49	$17.55	$17.32	$17.54	$11.17	62,636
2016-07-07	$17.49	$17.52	$17.25	$17.29	$11.01	76,731
2016-07-06	$17.34	$17.45	$17.16	$17.35	$11.05	73,137
2016-07-05	$17.33	$17.43	$17.20	$17.42	$11.10	65,267
2016-07-01	$17.40	$17.50	$17.33	$17.50	$11.15	31,509
2016-06-30	$17.39	$17.45	$17.16	$17.45	$11.05	55,066
2016-06-29	$17.18	$17.44	$17.09	$17.28	$10.94	111,001
2016-06-28	$17.13	$17.14	$16.91	$17.05	$10.79	130,915
2016-06-27	$16.89	$16.93	$16.50	$16.63	$10.53	84,028
2016-06-24	$16.94	$17.19	$16.83	$16.95	$10.73	84,498
2016-06-23	$17.17	$17.25	$17.10	$17.24	$10.91	66,258
2016-06-22	$17.21	$17.21	$17.01	$17.09	$10.82	97,745
2016-06-21	$16.99	$17.19	$16.88	$17.06	$10.80	57,046
2016-06-20	$16.86	$17.09	$16.70	$16.90	$10.70	108,805
2016-06-17	$16.35	$16.78	$16.35	$16.69	$10.57	129,482
2016-06-16	$16.44	$16.53	$16.18	$16.28	$10.31	294,591
2016-06-15	$16.70	$16.74	$16.46	$16.46	$10.42	158,973
2016-06-14	$16.77	$16.87	$16.59	$16.74	$10.60	75,664
2016-06-13	$16.84	$17.08	$16.84	$16.89	$10.69	50,056
2016-06-10	$17.18	$17.31	$16.95	$17.05	$10.79	51,455
2016-06-09	$17.13	$17.39	$17.13	$17.36	$10.99	62,976
2016-06-08	$17.45	$17.54	$17.16	$17.30	$10.95	125,734
2016-06-07	$17.39	$17.44	$17.20	$17.37	$11.00	74,993
2016-06-06	$16.90	$17.26	$16.82	$17.26	$10.93	69,079
2016-06-03	$16.70	$16.80	$16.62	$16.79	$10.63	61,826
2016-06-02	$16.51	$16.65	$16.48	$16.63	$10.53	55,558
2016-06-01	$16.40	$16.65	$16.31	$16.62	$10.52	57,776
2016-05-31	$16.58	$16.83	$16.50	$16.58	$10.43	83,120
2016-05-27	$16.54	$16.65	$16.48	$16.53	$10.40	58,090
2016-05-26	$16.51	$16.67	$16.45	$16.59	$10.43	64,228
2016-05-25	$16.55	$16.64	$16.45	$16.48	$10.36	64,159
2016-05-24	$16.59	$16.73	$16.27	$16.36	$10.29	101,707
2016-05-23	$16.80	$16.88	$16.58	$16.60	$10.44	75,689
2016-05-20	$16.82	$16.94	$16.65	$16.88	$10.62	72,069
2016-05-19	$16.40	$16.80	$16.31	$16.61	$10.45	63,514
2016-05-18	$16.63	$16.66	$16.44	$16.48	$10.36	106,011
2016-05-17	$16.64	$16.66	$16.48	$16.62	$10.45	57,762
2016-05-16	$16.57	$16.59	$15.71	$16.56	$10.41	44,067
2016-05-13	$16.32	$16.51	$16.24	$16.30	$10.25	49,984
2016-05-12	$16.41	$16.41	$16.28	$16.34	$10.28	77,376
2016-05-11	$16.19	$16.31	$15.92	$16.25	$10.22	57,192
2016-05-10	$15.89	$16.12	$15.89	$16.12	$10.14	61,450
2016-05-09	$16.14	$16.14	$15.62	$15.89	$9.99	110,314
2016-05-06	$16.10	$16.25	$15.93	$16.12	$10.14	64,799
2016-05-05	$16.20	$16.31	$15.98	$16.01	$10.07	73,522
2016-05-04	$15.96	$16.20	$15.78	$15.94	$10.03	86,198
2016-05-03	$16.33	$16.39	$15.71	$15.87	$9.98	150,911
2016-05-02	$16.76	$16.76	$16.38	$16.41	$10.32	56,659
2016-04-29	$16.66	$16.86	$16.50	$16.75	$10.46	108,380
2016-04-28	$16.43	$16.74	$16.43	$16.57	$10.35	54,181
2016-04-27	$16.36	$16.62	$16.32	$16.60	$10.37	64,553
2016-04-26	$16.16	$16.41	$16.16	$16.29	$10.18	41,657
2016-04-25	$16.15	$16.21	$15.98	$16.04	$10.02	41,271
2016-04-22	$16.00	$16.29	$16.00	$16.17	$10.10	66,937
2016-04-21	$16.11	$16.25	$15.89	$15.91	$9.94	55,807
2016-04-20	$16.17	$16.35	$16.10	$16.17	$10.10	114,578
2016-04-19	$15.87	$16.20	$15.82	$16.20	$10.12	71,450
2016-04-18	$15.16	$15.87	$15.07	$15.75	$9.84	96,442
2016-04-15	$15.44	$15.56	$15.31	$15.33	$9.58	47,416
2016-04-14	$15.63	$15.63	$15.39	$15.52	$9.70	65,727
2016-04-13	$15.50	$15.60	$15.42	$15.54	$9.71	55,687
2016-04-12	$15.23	$15.60	$15.19	$15.58	$9.73	65,731
2016-04-11	$15.14	$15.30	$15.14	$15.17	$9.48	68,368
2016-04-08	$14.87	$15.10	$14.85	$15.04	$9.40	50,282
2016-04-07	$14.75	$14.90	$14.62	$14.64	$9.15	60,247
2016-04-06	$14.70	$14.85	$14.64	$14.77	$9.23	64,974
2016-04-05	$14.84	$14.90	$14.60	$14.67	$9.16	59,548
2016-04-04	$15.13	$15.15	$14.82	$14.92	$9.32	38,475
2016-04-01	$15.20	$15.27	$15.00	$15.14	$9.46	41,456
2016-03-31	$15.35	$15.50	$15.26	$15.42	$9.56	34,491
2016-03-30	$15.17	$15.44	$15.17	$15.36	$9.53	34,950
2016-03-29	$14.80	$15.04	$14.69	$15.00	$9.30	69,155
2016-03-28	$15.11	$15.11	$14.82	$14.99	$9.30	45,792
2016-03-24	$14.93	$15.12	$14.77	$15.01	$9.31	52,065
2016-03-23	$15.42	$15.57	$15.11	$15.11	$9.37	80,118
2016-03-22	$15.49	$15.77	$15.47	$15.69	$9.73	46,619
2016-03-21	$15.82	$15.82	$15.35	$15.50	$9.61	45,495
2016-03-18	$15.75	$16.03	$15.52	$15.76	$9.77	76,100
2016-03-17	$15.82	$15.86	$15.62	$15.66	$9.71	53,296
2016-03-16	$15.14	$15.65	$15.14	$15.55	$9.64	66,137
2016-03-15	$15.26	$15.30	$14.95	$15.05	$9.33	45,236
2016-03-14	$15.31	$15.38	$15.02	$15.34	$9.51	50,322
2016-03-11	$15.23	$15.45	$15.23	$15.45	$9.58	31,779
2016-03-10	$15.09	$15.19	$15.00	$15.19	$9.42	52,303
2016-03-09	$15.10	$15.23	$14.94	$15.21	$9.43	53,081
2016-03-08	$15.12	$15.12	$14.76	$14.80	$9.18	70,892
2016-03-07	$15.23	$15.42	$15.12	$15.34	$9.51	82,520
2016-03-04	$15.04	$15.44	$14.86	$15.33	$9.51	121,495
2016-03-03	$14.64	$15.10	$14.62	$15.09	$9.36	102,845
2016-03-02	$14.35	$14.81	$14.17	$14.71	$9.12	77,976
2016-03-01	$14.49	$14.52	$14.31	$14.41	$8.94	90,561
2016-02-29	$14.44	$14.55	$14.29	$14.42	$8.88	59,645
2016-02-26	$14.25	$14.47	$14.13	$14.26	$8.78	91,482
2016-02-25	$13.95	$14.01	$13.83	$14.00	$8.62	47,906
2016-02-24	$13.62	$14.07	$13.34	$14.03	$8.64	63,627
2016-02-23	$14.21	$14.21	$13.75	$13.83	$8.51	63,177
2016-02-22	$14.01	$14.25	$14.01	$14.23	$8.76	68,733
2016-02-19	$13.80	$13.80	$13.45	$13.62	$8.38	62,460
2016-02-18	$13.85	$13.92	$13.43	$13.88	$8.54	88,395
2016-02-17	$13.77	$13.92	$13.48	$13.76	$8.47	118,716
2016-02-16	$13.31	$13.48	$13.08	$13.32	$8.20	97,310
2016-02-12	$12.70	$12.92	$12.39	$12.92	$7.95	90,102
2016-02-11	$12.71	$12.82	$12.11	$12.44	$7.66	73,769
2016-02-10	$12.88	$13.29	$12.70	$12.88	$7.93	86,581
2016-02-09	$12.65	$12.95	$12.58	$12.81	$7.88	81,714
2016-02-08	$13.55	$13.55	$12.74	$12.94	$7.96	89,147
2016-02-05	$14.19	$14.23	$13.74	$13.74	$8.46	41,956
2016-02-04	$13.81	$14.42	$13.76	$14.19	$8.73	190,528
2016-02-03	$13.74	$13.82	$13.12	$13.73	$8.45	211,025
2016-02-02	$13.38	$13.44	$13.14	$13.44	$8.27	81,490
2016-02-01	$13.72	$13.75	$13.20	$13.64	$8.40	133,812
2016-01-29	$13.92	$14.12	$13.71	$13.97	$8.53	96,848
2016-01-28	$13.21	$13.76	$13.16	$13.76	$8.40	142,299
2016-01-27	$12.89	$13.04	$12.55	$12.89	$7.87	145,315
2016-01-26	$12.41	$12.92	$12.14	$12.92	$7.89	140,832
2016-01-25	$12.72	$13.19	$12.25	$12.27	$7.49	157,782
2016-01-22	$12.57	$12.99	$12.45	$12.84	$7.84	196,973
2016-01-21	$10.96	$12.19	$10.91	$12.11	$7.39	340,604
2016-01-20	$11.49	$11.59	$10.64	$10.86	$6.63	180,285
2016-01-19	$12.06	$12.18	$11.47	$11.70	$7.14	181,037
2016-01-15	$12.36	$12.41	$11.86	$12.06	$7.36	195,652
2016-01-14	$12.19	$12.81	$12.05	$12.73	$7.77	256,102
2016-01-13	$12.92	$13.13	$12.04	$12.19	$7.44	125,341
2016-01-12	$13.27	$13.47	$12.49	$12.86	$7.85	139,716
2016-01-11	$13.50	$13.52	$12.88	$13.06	$7.97	79,072
2016-01-08	$13.39	$13.56	$13.27	$13.42	$8.19	58,169
2016-01-07	$13.40	$13.68	$13.23	$13.27	$8.10	83,996
2016-01-06	$14.33	$14.33	$13.63	$13.63	$8.32	54,675
2016-01-05	$14.39	$14.49	$14.11	$14.48	$8.84	57,728
2016-01-04	$14.39	$14.44	$13.86	$14.31	$8.74	179,320
2015-12-31	$13.83	$14.60	$13.80	$14.59	$8.84	253,725
2015-12-30	$14.00	$14.21	$13.80	$13.86	$8.40	320,997
2015-12-29	$14.30	$14.45	$13.93	$14.12	$8.56	191,834
2015-12-28	$14.61	$14.61	$13.98	$14.15	$8.57	243,356
2015-12-24	$14.90	$15.09	$14.68	$14.87	$9.01	44,025
2015-12-23	$14.32	$14.82	$14.32	$14.80	$8.97	264,219
2015-12-22	$13.48	$14.29	$13.48	$14.25	$8.63	299,851
2015-12-21	$13.27	$13.52	$13.14	$13.51	$8.19	217,518
2015-12-18	$12.99	$13.39	$12.96	$13.30	$8.06	205,374
2015-12-17	$13.20	$13.49	$13.00	$13.11	$7.94	353,314
2015-12-16	$12.83	$13.24	$12.83	$13.20	$8.00	302,901
2015-12-15	$12.90	$13.05	$12.75	$12.84	$7.78	313,337
2015-12-14	$13.01	$13.01	$12.44	$12.61	$7.64	194,384
2015-12-11	$13.48	$13.65	$13.02	$13.05	$7.91	246,311
2015-12-10	$13.84	$14.00	$13.55	$13.87	$8.40	157,218
2015-12-09	$13.49	$13.99	$13.33	$13.84	$8.39	262,399
2015-12-08	$12.75	$13.55	$12.75	$13.29	$8.05	203,082
2015-12-07	$14.10	$14.10	$12.90	$13.07	$7.92	404,436
2015-12-04	$14.31	$14.47	$14.13	$14.24	$8.63	211,372
2015-12-03	$15.06	$15.18	$14.46	$14.53	$8.80	178,909
2015-12-02	$15.59	$15.59	$15.05	$15.15	$9.18	182,751
2015-12-01	$15.79	$15.80	$15.60	$15.68	$9.50	109,591
2015-11-30	$16.73	$16.80	$16.13	$16.16	$9.52	141,271
2015-11-27	$16.58	$16.79	$16.42	$16.79	$9.89	22,846
2015-11-25	$16.29	$16.65	$16.20	$16.65	$9.81	105,159
2015-11-24	$16.29	$16.52	$16.19	$16.28	$9.59	180,644
2015-11-23	$16.29	$16.36	$16.09	$16.21	$9.55	177,261
2015-11-20	$16.09	$16.22	$15.91	$16.06	$9.46	129,090
2015-11-19	$16.33	$16.35	$15.93	$15.98	$9.41	137,198
2015-11-18	$16.26	$16.37	$15.88	$16.24	$9.57	122,455
2015-11-17	$16.23	$16.28	$15.91	$15.99	$9.42	122,450
2015-11-16	$15.84	$16.33	$15.51	$16.28	$9.59	114,084
2015-11-13	$15.65	$15.80	$15.35	$15.62	$9.20	133,021
2015-11-12	$15.89	$15.91	$15.52	$15.68	$9.24	147,698
2015-11-11	$16.37	$16.52	$15.93	$15.96	$9.40	67,495
2015-11-10	$16.31	$16.84	$16.31	$16.40	$9.66	91,853
2015-11-09	$16.81	$17.02	$16.43	$16.63	$9.80	110,631
2015-11-06	$17.23	$17.25	$16.93	$17.01	$10.02	83,664
2015-11-05	$17.39	$17.70	$17.36	$17.37	$10.23	134,815
2015-11-04	$18.10	$18.25	$17.43	$17.52	$10.32	136,861
2015-11-03	$17.90	$18.20	$17.86	$18.11	$10.67	76,789
2015-11-02	$18.08	$18.20	$17.98	$17.98	$10.59	55,097
2015-10-30	$17.84	$18.49	$17.77	$18.20	$10.66	88,493
2015-10-29	$18.21	$18.58	$17.87	$17.95	$10.51	104,588
2015-10-28	$17.89	$18.50	$17.52	$18.40	$10.77	169,063
2015-10-27	$17.74	$17.79	$17.26	$17.49	$10.24	148,373
2015-10-26	$18.57	$18.62	$17.78	$17.90	$10.48	151,884
2015-10-23	$18.56	$18.73	$18.14	$18.20	$10.66	86,660
2015-10-22	$18.94	$18.97	$18.37	$18.47	$10.81	47,218
2015-10-21	$19.00	$19.12	$18.79	$18.85	$11.04	108,081
2015-10-20	$18.95	$19.20	$18.76	$19.00	$11.12	88,366
2015-10-19	$18.99	$19.23	$18.81	$18.86	$11.04	96,311
2015-10-16	$18.69	$19.01	$18.67	$18.96	$11.10	104,493
2015-10-15	$18.57	$18.74	$18.14	$18.55	$10.86	176,573
2015-10-14	$18.57	$18.81	$18.33	$18.50	$10.83	73,259
2015-10-13	$18.47	$19.00	$18.15	$18.71	$10.95	58,693
2015-10-12	$19.04	$19.04	$18.36	$18.63	$10.91	74,208
2015-10-09	$18.65	$19.09	$18.59	$18.98	$11.11	74,304
2015-10-08	$17.77	$18.84	$17.76	$18.65	$10.92	109,573
2015-10-07	$17.62	$17.93	$17.52	$17.88	$10.47	271,046
2015-10-06	$17.36	$17.90	$17.25	$17.53	$10.26	81,236
2015-10-05	$16.97	$17.42	$16.97	$17.24	$10.09	65,370
2015-10-02	$16.27	$16.80	$16.00	$16.79	$9.83	39,304
2015-10-01	$16.02	$16.45	$16.02	$16.37	$9.58	66,384
2015-09-30	$15.61	$16.00	$15.37	$15.99	$9.30	75,142
2015-09-29	$16.25	$16.52	$15.42	$15.43	$8.97	104,804
2015-09-28	$16.51	$16.67	$16.00	$16.10	$9.36	67,686
2015-09-25	$16.83	$17.00	$16.56	$16.62	$9.67	72,210
2015-09-24	$16.94	$16.97	$16.37	$16.77	$9.75	77,374
2015-09-23	$17.37	$17.49	$17.06	$17.12	$9.96	43,945
2015-09-22	$17.30	$17.38	$17.25	$17.26	$10.04	73,201
2015-09-21	$17.50	$17.50	$17.30	$17.39	$10.11	35,358
2015-09-18	$17.09	$17.33	$17.09	$17.28	$10.05	34,962
2015-09-17	$17.14	$17.57	$17.04	$17.26	$10.04	52,877
2015-09-16	$16.82	$17.22	$16.79	$17.12	$9.96	124,079
2015-09-15	$17.00	$17.00	$16.51	$16.73	$9.73	56,089
2015-09-14	$16.69	$16.80	$16.67	$16.78	$9.76	98,212
2015-09-11	$16.90	$16.90	$16.50	$16.62	$9.67	36,078
2015-09-10	$17.10	$17.15	$16.81	$16.97	$9.87	62,589
2015-09-09	$17.57	$17.63	$17.02	$17.06	$9.92	63,108
2015-09-08	$17.57	$17.57	$17.18	$17.39	$10.11	39,889
2015-09-04	$17.25	$17.29	$17.05	$17.25	$10.03	91,868
2015-09-03	$17.49	$17.59	$17.04	$17.23	$10.02	76,931
2015-09-02	$17.37	$17.56	$16.89	$17.32	$10.07	66,338