Western Asset Global Corporate Defined Opportunity Fund Inc (GDO) Stock Profile

Data as of Aug. 22, 2025

$11.72 ($-0.03) -0.26%

Western Asset Global Corporate Defined Opportunity Fund Inc - Daily Information

Click for more stock information on Western Asset Global Corporate Defined Opportunity Fund Inc.

Daily Information	Data
Date	Aug. 22, 2025
Open	$11.72
Previous Close	$11.72
High	$11.78
Low	$11.70
Adjusted Open	$11.72
Previous Adjusted Close	$11.72
Adjusted High	$11.78
Adjusted Low	$11.70

Invest in Western Asset Global Corporate Defined Opportunity Fund Inc (GDO)

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.

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

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

Historical Stock Data for Western Asset Global Corporate Defined Opportunity Fund Inc (GDO)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-11	$11.72	$11.78	$11.70	$11.72	$11.72	22,981
2025-07-10	$11.72	$11.78	$11.72	$11.75	$11.75	6,805
2025-07-09	$11.74	$11.83	$11.72	$11.76	$11.76	34,457
2025-07-08	$11.75	$11.80	$11.70	$11.72	$11.72	27,774
2025-07-07	$11.80	$11.81	$11.71	$11.75	$11.75	42,203
2025-07-03	$11.86	$11.86	$11.79	$11.81	$11.81	31,600
2025-07-02	$11.82	$11.94	$11.82	$11.86	$11.86	46,660
2025-07-01	$11.78	$11.81	$11.72	$11.81	$11.81	72,047
2025-06-30	$11.71	$11.80	$11.70	$11.80	$11.80	48,762
2025-06-27	$11.67	$11.73	$11.66	$11.70	$11.70	31,018
2025-06-26	$11.62	$11.68	$11.59	$11.67	$11.67	42,935
2025-06-25	$11.58	$11.63	$11.54	$11.60	$11.60	22,093
2025-06-24	$11.56	$11.62	$11.52	$11.62	$11.62	41,603
2025-06-23	$11.49	$11.60	$11.45	$11.56	$11.56	42,270
2025-06-20	$11.62	$11.62	$11.59	$11.61	$11.61	19,647
2025-06-18	$11.55	$11.62	$11.55	$11.59	$11.59	22,622
2025-06-17	$11.62	$11.65	$11.57	$11.58	$11.58	17,380
2025-06-16	$11.64	$11.64	$11.56	$11.59	$11.59	32,684
2025-06-13	$11.57	$11.62	$11.51	$11.62	$11.62	46,712
2025-06-12	$11.52	$11.60	$11.50	$11.58	$11.58	67,434
2025-06-11	$11.49	$11.52	$11.48	$11.50	$11.50	21,869
2025-06-10	$11.59	$11.59	$11.44	$11.47	$11.47	46,801
2025-06-09	$11.43	$11.53	$11.40	$11.48	$11.48	35,367
2025-06-06	$11.45	$11.51	$11.41	$11.45	$11.45	39,682
2025-06-05	$11.45	$11.54	$11.44	$11.45	$11.45	24,828
2025-06-04	$11.44	$11.47	$11.42	$11.45	$11.45	19,413
2025-06-03	$11.40	$11.45	$11.39	$11.44	$11.44	25,708
2025-06-02	$11.39	$11.52	$11.27	$11.40	$11.40	29,218
2025-05-30	$11.33	$11.39	$11.31	$11.39	$11.39	20,745
2025-05-29	$11.33	$11.37	$11.25	$11.33	$11.33	29,067
2025-05-28	$11.33	$11.38	$11.28	$11.33	$11.33	18,152
2025-05-27	$11.36	$11.42	$11.28	$11.39	$11.39	29,469
2025-05-23	$11.27	$11.31	$11.15	$11.27	$11.27	48,427
2025-05-22	$11.27	$11.28	$11.12	$11.28	$11.28	48,182
2025-05-21	$11.38	$11.46	$11.36	$11.37	$11.25	30,384
2025-05-20	$11.42	$11.46	$11.39	$11.46	$11.34	10,911
2025-05-19	$11.38	$11.54	$11.38	$11.41	$11.29	20,421
2025-05-16	$11.45	$11.48	$11.42	$11.43	$11.31	24,157
2025-05-15	$11.42	$11.51	$11.37	$11.43	$11.31	17,842
2025-05-14	$11.45	$11.45	$11.35	$11.43	$11.31	27,446
2025-05-13	$11.47	$11.48	$11.29	$11.40	$11.28	40,952
2025-05-12	$11.39	$11.51	$11.39	$11.49	$11.37	26,442
2025-05-09	$11.43	$11.45	$11.36	$11.37	$11.25	14,997
2025-05-08	$11.53	$11.53	$11.41	$11.41	$11.28	10,586
2025-05-07	$11.46	$11.49	$11.39	$11.46	$11.34	34,433
2025-05-06	$11.42	$11.50	$11.37	$11.43	$11.31	50,607
2025-05-05	$11.48	$11.48	$11.35	$11.42	$11.30	19,878
2025-05-02	$11.43	$11.50	$11.42	$11.48	$11.36	12,260
2025-05-01	$11.44	$11.46	$11.37	$11.43	$11.31	18,663
2025-04-30	$11.37	$11.46	$11.35	$11.46	$11.34	18,344
2025-04-29	$11.29	$11.43	$11.27	$11.39	$11.27	19,121
2025-04-28	$11.20	$11.28	$11.20	$11.28	$11.16	22,969
2025-04-25	$11.15	$11.25	$11.15	$11.21	$11.09	17,166
2025-04-24	$11.20	$11.23	$11.05	$11.17	$11.05	13,144
2025-04-23	$11.19	$11.24	$11.04	$11.17	$11.05	18,718
2025-04-22	$11.03	$11.20	$11.03	$11.20	$10.96	9,403
2025-04-21	$11.05	$11.13	$10.99	$11.09	$10.85	38,670
2025-04-17	$11.07	$11.16	$11.04	$11.13	$10.89	22,427
2025-04-16	$11.03	$11.11	$10.97	$11.04	$10.80	45,983
2025-04-15	$11.00	$11.11	$10.87	$11.06	$10.82	29,059
2025-04-14	$10.85	$11.00	$10.85	$10.96	$10.73	19,434
2025-04-11	$10.79	$10.92	$10.56	$10.88	$10.65	51,506
2025-04-10	$10.89	$10.89	$10.55	$10.63	$10.40	14,117
2025-04-09	$10.42	$11.03	$10.42	$10.96	$10.73	32,254
2025-04-08	$10.60	$10.83	$10.52	$10.55	$10.32	48,842
2025-04-07	$10.75	$10.83	$10.29	$10.50	$10.28	134,367
2025-04-04	$11.45	$11.45	$10.98	$11.04	$10.80	51,367
2025-04-03	$11.58	$11.63	$11.46	$11.48	$11.23	59,240
2025-04-02	$11.61	$11.63	$11.51	$11.63	$11.38	19,644
2025-04-01	$11.48	$11.58	$11.48	$11.56	$11.31	20,570
2025-03-31	$11.42	$11.61	$11.39	$11.58	$11.33	39,489
2025-03-28	$11.48	$11.49	$11.37	$11.43	$11.19	26,669
2025-03-27	$11.45	$11.48	$11.42	$11.47	$11.22	12,992
2025-03-26	$11.52	$11.52	$11.46	$11.47	$11.22	9,837
2025-03-25	$11.54	$11.55	$11.46	$11.52	$11.27	16,582
2025-03-24	$11.51	$11.60	$11.51	$11.55	$11.30	26,586
2025-03-21	$11.60	$11.63	$11.58	$11.63	$11.26	8,401
2025-03-20	$11.57	$11.64	$11.53	$11.57	$11.20	48,706
2025-03-19	$11.63	$11.63	$11.51	$11.60	$11.23	46,090
2025-03-18	$11.55	$11.60	$11.52	$11.57	$11.20	10,913
2025-03-17	$11.51	$11.58	$11.49	$11.58	$11.21	28,006
2025-03-14	$11.43	$11.53	$11.43	$11.46	$11.10	22,513
2025-03-13	$11.53	$11.55	$11.43	$11.47	$11.11	23,660
2025-03-12	$11.51	$11.56	$11.43	$11.55	$11.18	56,659
2025-03-11	$11.32	$11.47	$11.32	$11.46	$11.10	74,737
2025-03-10	$11.34	$11.39	$11.32	$11.32	$10.96	50,171
2025-03-07	$11.35	$11.37	$11.34	$11.34	$10.98	16,584
2025-03-06	$11.37	$11.40	$11.33	$11.35	$10.99	68,119
2025-03-05	$11.30	$11.38	$11.30	$11.37	$11.01	60,391
2025-03-04	$11.38	$11.44	$11.28	$11.29	$10.93	43,172
2025-03-03	$11.39	$11.43	$11.33	$11.38	$11.02	53,410
2025-02-28	$11.39	$11.55	$11.33	$11.39	$11.03	28,600
2025-02-27	$11.44	$11.44	$11.37	$11.40	$11.04	23,218
2025-02-26	$11.40	$11.44	$11.40	$11.44	$11.08	14,007
2025-02-25	$11.40	$11.43	$11.35	$11.40	$11.04	14,452
2025-02-24	$11.38	$11.39	$11.32	$11.36	$11.00	22,450
2025-02-21	$11.38	$11.44	$11.32	$11.37	$11.01	33,415
2025-02-20	$11.46	$11.52	$11.46	$11.49	$11.01	33,737
2025-02-19	$11.43	$11.50	$11.40	$11.45	$10.97	54,627
2025-02-18	$11.47	$11.53	$11.42	$11.47	$10.99	29,287
2025-02-14	$11.42	$11.50	$11.38	$11.47	$10.99	54,051
2025-02-13	$11.40	$11.40	$11.35	$11.36	$10.88	31,679
2025-02-12	$11.33	$11.39	$11.33	$11.36	$10.88	13,355
2025-02-11	$11.37	$11.39	$11.37	$11.38	$10.90	13,368
2025-02-10	$11.46	$11.46	$11.34	$11.39	$10.91	42,028
2025-02-07	$11.43	$11.49	$11.40	$11.41	$10.93	53,682
2025-02-06	$11.36	$11.46	$11.36	$11.46	$10.98	36,994
2025-02-05	$11.34	$11.38	$11.29	$11.37	$10.89	21,977
2025-02-04	$11.21	$11.31	$11.20	$11.31	$10.83	42,110
2025-02-03	$11.25	$11.30	$11.20	$11.21	$10.74	29,724
2025-01-31	$11.24	$11.30	$11.23	$11.25	$10.78	49,953
2025-01-30	$11.25	$11.26	$11.20	$11.23	$10.76	36,524
2025-01-29	$11.22	$11.26	$11.20	$11.22	$10.75	17,847
2025-01-28	$11.24	$11.29	$11.23	$11.26	$10.79	23,263
2025-01-27	$11.24	$11.28	$11.20	$11.27	$10.80	17,344
2025-01-24	$11.24	$11.26	$11.22	$11.24	$11.24	13,977
2025-01-23	$11.32	$11.34	$11.29	$11.33	$11.20	9,969
2025-01-22	$11.29	$11.35	$11.29	$11.34	$11.22	15,841
2025-01-21	$11.30	$11.32	$11.24	$11.28	$11.16	15,553
2025-01-17	$11.23	$11.31	$11.23	$11.27	$11.15	27,846
2025-01-16	$11.13	$11.27	$11.13	$11.21	$11.09	34,794
2025-01-15	$11.15	$11.19	$11.09	$11.17	$11.05	36,434
2025-01-14	$10.98	$11.06	$10.98	$11.04	$10.92	31,252
2025-01-13	$11.10	$11.10	$10.92	$11.01	$10.89	45,793
2025-01-10	$11.08	$11.14	$11.03	$11.12	$11.00	62,705
2025-01-08	$11.15	$11.20	$11.06	$11.16	$11.04	58,618
2025-01-07	$11.25	$11.25	$11.10	$11.16	$11.04	33,344
2025-01-06	$11.22	$11.23	$11.10	$11.22	$11.10	48,940
2025-01-03	$11.21	$11.24	$11.13	$11.21	$11.09	59,193
2025-01-02	$11.30	$11.30	$11.19	$11.29	$11.17	48,470
2024-12-31	$11.15	$11.33	$11.15	$11.33	$11.21	78,557
2024-12-30	$11.17	$11.17	$11.11	$11.15	$11.03	37,522
2024-12-27	$11.15	$11.21	$11.10	$11.14	$11.02	46,381
2024-12-26	$11.19	$11.22	$11.17	$11.18	$11.18	30,401
2024-12-24	$11.15	$11.19	$11.05	$11.19	$11.19	37,529
2024-12-23	$11.01	$11.14	$10.96	$11.14	$11.14	68,653
2024-12-20	$11.03	$11.28	$11.03	$11.16	$11.04	55,364
2024-12-19	$11.13	$11.15	$11.03	$11.06	$10.94	106,488
2024-12-18	$11.40	$11.45	$11.11	$11.11	$10.99	110,604
2024-12-17	$11.52	$11.52	$11.41	$11.42	$11.30	106,208
2024-12-16	$11.56	$11.59	$11.50	$11.55	$11.42	77,402
2024-12-13	$11.51	$11.55	$11.44	$11.51	$11.39	85,720
2024-12-12	$11.67	$11.76	$11.54	$11.54	$11.41	46,848
2024-12-11	$11.70	$11.79	$11.69	$11.70	$11.57	80,960
2024-12-10	$11.80	$11.83	$11.70	$11.70	$11.57	41,087
2024-12-09	$11.77	$11.82	$11.75	$11.80	$11.67	43,289
2024-12-06	$11.84	$11.84	$11.76	$11.83	$11.70	54,138
2024-12-05	$11.80	$11.80	$11.71	$11.74	$11.61	43,609
2024-12-04	$11.74	$11.82	$11.70	$11.79	$11.67	55,965
2024-12-03	$11.67	$11.76	$11.67	$11.74	$11.61	55,670
2024-12-02	$11.66	$11.70	$11.64	$11.70	$11.70	47,857
2024-11-29	$11.57	$11.68	$11.57	$11.67	$11.67	47,622
2024-11-27	$11.54	$11.61	$11.53	$11.56	$11.56	54,129
2024-11-26	$11.55	$11.56	$11.49	$11.51	$11.51	67,489
2024-11-25	$11.55	$11.61	$11.47	$11.56	$11.56	56,256
2024-11-22	$11.50	$11.55	$11.43	$11.53	$11.53	65,637
2024-11-21	$11.55	$11.60	$11.49	$11.50	$11.50	42,600
2024-11-20	$11.71	$11.83	$11.69	$11.70	$11.58	49,355
2024-11-19	$11.70	$11.78	$11.70	$11.75	$11.63	51,204
2024-11-18	$11.68	$11.75	$11.67	$11.70	$11.58	27,411
2024-11-15	$11.71	$11.71	$11.65	$11.68	$11.56	51,014
2024-11-14	$11.80	$11.82	$11.70	$11.77	$11.65	54,296
2024-11-13	$11.95	$11.99	$11.80	$11.83	$11.71	63,342
2024-11-12	$11.98	$11.98	$11.92	$11.92	$11.79	30,242
2024-11-11	$12.07	$12.14	$11.97	$11.98	$11.85	39,974
2024-11-08	$12.00	$12.16	$11.97	$12.11	$11.98	98,631
2024-11-07	$11.90	$11.98	$11.86	$11.98	$11.85	82,828
2024-11-06	$11.85	$11.90	$11.84	$11.88	$11.76	62,125
2024-11-05	$11.81	$11.92	$11.81	$11.91	$11.78	20,056
2024-11-04	$11.88	$11.95	$11.84	$11.85	$11.73	27,921
2024-11-01	$11.95	$11.96	$11.85	$11.89	$11.77	39,040
2024-10-31	$11.88	$11.92	$11.85	$11.90	$11.78	36,344
2024-10-30	$11.86	$11.94	$11.84	$11.89	$11.76	13,210
2024-10-29	$11.83	$11.87	$11.82	$11.84	$11.72	29,097
2024-10-28	$11.96	$11.96	$11.86	$11.86	$11.74	50,272
2024-10-25	$12.00	$12.02	$11.92	$11.94	$11.81	40,332
2024-10-24	$11.95	$11.95	$11.85	$11.92	$11.79	76,154
2024-10-23	$12.07	$12.16	$12.02	$12.03	$11.78	54,222
2024-10-22	$12.22	$12.24	$12.11	$12.12	$11.87	54,886
2024-10-21	$12.27	$12.29	$12.21	$12.23	$11.97	17,673
2024-10-18	$12.32	$12.36	$12.26	$12.28	$12.03	31,200
2024-10-17	$12.38	$12.38	$12.27	$12.29	$12.04	42,996
2024-10-16	$12.38	$12.42	$12.37	$12.39	$12.14	31,048
2024-10-15	$12.37	$12.45	$12.35	$12.36	$12.11	48,988
2024-10-14	$12.42	$12.44	$12.35	$12.35	$12.10	56,031
2024-10-11	$12.36	$12.44	$12.35	$12.42	$12.17	40,700
2024-10-10	$12.48	$12.55	$12.37	$12.37	$12.12	51,556
2024-10-09	$12.45	$12.55	$12.45	$12.50	$12.24	51,929
2024-10-08	$12.45	$12.49	$12.45	$12.47	$12.21	36,307
2024-10-07	$12.58	$12.58	$12.45	$12.45	$12.19	41,645
2024-10-04	$12.64	$12.71	$12.58	$12.60	$12.34	51,737
2024-10-03	$12.77	$12.80	$12.63	$12.65	$12.39	53,743
2024-10-02	$12.89	$12.90	$12.78	$12.81	$12.55	59,025
2024-10-01	$12.94	$12.94	$12.88	$12.89	$12.63	34,692
2024-09-30	$12.92	$12.93	$12.86	$12.87	$12.61	79,554
2024-09-27	$12.89	$12.90	$12.86	$12.89	$12.62	47,500
2024-09-26	$12.85	$12.89	$12.84	$12.86	$12.59	51,903
2024-09-25	$12.86	$12.89	$12.86	$12.88	$12.61	47,955
2024-09-24	$12.86	$12.88	$12.83	$12.87	$12.61	107,903
2024-09-23	$12.85	$12.88	$12.84	$12.87	$12.61	61,338
2024-09-20	$12.94	$13.00	$12.92	$12.98	$12.59	82,505
2024-09-19	$12.99	$13.00	$12.95	$12.97	$12.58	92,125
2024-09-18	$12.99	$13.01	$12.95	$13.00	$12.61	58,101
2024-09-17	$12.95	$13.00	$12.94	$13.00	$12.61	170,095
2024-09-16	$12.84	$12.92	$12.84	$12.90	$12.52	75,519
2024-09-13	$12.85	$12.85	$12.84	$12.85	$12.47	80,112
2024-09-12	$12.83	$12.85	$12.80	$12.84	$12.46	66,454
2024-09-11	$12.78	$12.83	$12.78	$12.82	$12.44	40,387
2024-09-10	$12.80	$12.82	$12.79	$12.80	$12.42	50,726
2024-09-09	$12.78	$12.82	$12.77	$12.80	$12.42	96,664
2024-09-06	$12.73	$12.81	$12.72	$12.80	$12.42	47,301
2024-09-05	$12.71	$12.78	$12.70	$12.78	$12.40	67,469
2024-09-04	$12.70	$12.79	$12.70	$12.75	$12.37	70,768
2024-09-03	$12.77	$12.78	$12.70	$12.74	$12.36	55,208
2024-08-30	$12.78	$12.79	$12.75	$12.78	$12.78	39,019
2024-08-29	$12.75	$12.80	$12.73	$12.79	$12.79	43,272
2024-08-28	$12.74	$12.80	$12.74	$12.79	$12.79	33,663
2024-08-27	$12.77	$12.80	$12.74	$12.78	$12.78	34,816
2024-08-26	$12.79	$12.79	$12.71	$12.77	$12.77	80,385
2024-08-23	$12.77	$12.80	$12.70	$12.77	$12.77	110,155
2024-08-22	$12.84	$12.89	$12.80	$12.84	$12.72	38,307
2024-08-21	$12.82	$12.88	$12.82	$12.87	$12.75	66,695
2024-08-20	$12.81	$12.85	$12.80	$12.81	$12.69	49,960
2024-08-19	$12.79	$12.83	$12.79	$12.81	$12.69	51,955
2024-08-16	$12.71	$12.81	$12.71	$12.77	$12.65	43,387
2024-08-15	$12.66	$12.72	$12.66	$12.71	$12.59	38,003
2024-08-14	$12.63	$12.70	$12.63	$12.70	$12.58	87,297
2024-08-13	$12.60	$12.64	$12.58	$12.63	$12.51	76,479
2024-08-12	$12.54	$12.60	$12.54	$12.58	$12.46	40,352
2024-08-09	$12.53	$12.56	$12.48	$12.55	$12.43	17,314
2024-08-08	$12.56	$12.56	$12.52	$12.53	$12.41	18,966
2024-08-07	$12.48	$12.63	$12.48	$12.54	$12.42	74,188
2024-08-06	$12.49	$12.56	$12.42	$12.48	$12.36	79,185
2024-08-05	$12.40	$12.47	$12.40	$12.46	$12.46	121,520
2024-08-02	$12.50	$12.53	$12.47	$12.49	$12.49	88,106
2024-08-01	$12.56	$12.56	$12.45	$12.46	$12.46	63,040
2024-07-31	$12.41	$12.53	$12.35	$12.42	$12.42	121,230
2024-07-30	$12.41	$12.45	$12.35	$12.40	$12.40	37,761
2024-07-29	$12.46	$12.47	$12.35	$12.37	$12.37	43,511
2024-07-26	$12.41	$12.50	$12.40	$12.43	$12.43	19,191
2024-07-25	$12.49	$12.52	$12.37	$12.38	$12.38	42,382
2024-07-24	$12.43	$12.54	$12.40	$12.44	$12.44	26,634
2024-07-23	$12.63	$12.65	$12.60	$12.61	$12.49	37,329
2024-07-22	$12.58	$12.65	$12.58	$12.62	$12.50	80,375
2024-07-19	$12.57	$12.60	$12.53	$12.57	$12.45	16,438
2024-07-18	$12.55	$12.58	$12.53	$12.58	$12.46	34,210
2024-07-17	$12.48	$12.57	$12.48	$12.55	$12.43	39,751
2024-07-16	$12.46	$12.51	$12.42	$12.48	$12.36	37,644
2024-07-15	$12.41	$12.49	$12.41	$12.44	$12.44	74,606
2024-07-12	$12.36	$12.47	$12.36	$12.44	$12.44	54,129
2024-07-11	$12.45	$12.46	$12.36	$12.40	$12.40	65,467
2024-07-10	$12.34	$12.46	$12.34	$12.40	$12.40	44,755
2024-07-09	$12.33	$12.35	$12.29	$12.33	$12.33	72,071
2024-07-08	$12.26	$12.36	$12.26	$12.35	$12.35	51,693
2024-07-05	$12.20	$12.29	$12.20	$12.26	$12.26	41,009
2024-07-03	$12.19	$12.25	$12.16	$12.21	$12.21	50,615
2024-07-02	$12.16	$12.21	$12.14	$12.17	$12.17	69,348
2024-07-01	$12.31	$12.32	$12.14	$12.16	$12.16	106,820
2024-06-28	$12.20	$12.28	$12.17	$12.21	$12.21	60,451
2024-06-27	$12.23	$12.23	$12.17	$12.20	$12.20	52,996
2024-06-26	$12.30	$12.30	$12.20	$12.21	$12.21	56,575
2024-06-25	$12.26	$12.29	$12.21	$12.23	$12.23	89,855
2024-06-24	$12.19	$12.25	$12.18	$12.20	$12.20	45,409
2024-06-21	$12.19	$12.26	$12.16	$12.21	$12.21	21,798
2024-06-20	$12.25	$12.37	$12.25	$12.31	$12.19	30,283
2024-06-18	$12.34	$12.37	$12.27	$12.31	$12.19	42,937
2024-06-17	$12.42	$12.47	$12.20	$12.39	$12.27	31,450
2024-06-14	$12.31	$12.45	$12.31	$12.41	$12.29	33,981
2024-06-13	$12.39	$12.44	$12.37	$12.40	$12.28	22,029
2024-06-12	$12.36	$12.50	$12.33	$12.35	$12.23	22,232
2024-06-11	$12.26	$12.38	$12.25	$12.31	$12.19	15,856
2024-06-10	$12.36	$12.39	$12.30	$12.32	$12.20	15,477
2024-06-07	$12.35	$12.40	$12.35	$12.39	$12.27	26,614
2024-06-06	$12.40	$12.48	$12.37	$12.39	$12.27	25,360
2024-06-05	$12.42	$12.46	$12.40	$12.40	$12.28	44,188
2024-06-04	$12.38	$12.50	$12.36	$12.40	$12.28	23,277
2024-06-03	$12.48	$12.49	$12.36	$12.36	$12.24	49,594
2024-05-31	$12.24	$12.42	$12.21	$12.40	$12.28	40,099
2024-05-30	$12.23	$12.35	$12.23	$12.27	$12.15	20,595
2024-05-29	$12.28	$12.28	$12.14	$12.23	$12.11	41,370
2024-05-28	$12.33	$12.39	$12.28	$12.28	$12.16	29,467
2024-05-24	$12.28	$12.36	$12.28	$12.30	$12.18	24,240
2024-05-23	$12.24	$12.34	$12.21	$12.23	$12.11	58,775
2024-05-22	$12.24	$12.35	$12.22	$12.23	$12.11	87,386
2024-05-21	$12.36	$12.37	$12.29	$12.33	$12.11	73,869
2024-05-20	$12.33	$12.39	$12.31	$12.33	$12.11	49,195
2024-05-17	$12.32	$12.36	$12.29	$12.31	$12.09	56,123
2024-05-16	$12.31	$12.35	$12.28	$12.30	$12.08	54,457
2024-05-15	$12.27	$12.32	$12.23	$12.29	$12.07	69,060
2024-05-14	$12.19	$12.24	$12.19	$12.21	$11.99	56,357
2024-05-13	$12.20	$12.21	$12.17	$12.19	$11.97	47,895
2024-05-10	$12.14	$12.19	$12.13	$12.15	$11.93	55,315
2024-05-09	$12.20	$12.20	$12.12	$12.15	$11.93	52,723
2024-05-08	$12.18	$12.19	$12.14	$12.17	$11.95	47,925
2024-05-07	$12.15	$12.22	$12.15	$12.16	$11.94	83,635
2024-05-06	$12.08	$12.14	$12.08	$12.11	$11.89	56,667
2024-05-03	$12.04	$12.08	$12.01	$12.06	$11.84	59,676
2024-05-02	$11.95	$12.00	$11.95	$11.96	$11.74	63,840
2024-05-01	$12.01	$12.01	$11.90	$11.96	$11.74	54,099
2024-04-30	$11.88	$11.95	$11.87	$11.88	$11.67	66,369
2024-04-29	$11.93	$11.96	$11.93	$11.94	$11.72	49,941
2024-04-26	$11.96	$11.97	$11.90	$11.94	$11.94	37,088
2024-04-25	$11.95	$11.95	$11.90	$11.92	$11.92	58,587
2024-04-24	$12.01	$12.03	$11.94	$11.97	$11.97	59,683
2024-04-23	$12.14	$12.14	$11.99	$12.04	$12.04	44,680
2024-04-22	$11.94	$12.07	$11.91	$12.04	$12.04	19,434
2024-04-19	$11.97	$12.23	$11.97	$12.00	$11.90	26,810
2024-04-18	$11.97	$11.99	$11.91	$11.95	$11.85	41,350
2024-04-17	$11.98	$12.03	$11.94	$11.96	$11.86	24,886
2024-04-16	$12.02	$12.02	$11.95	$11.95	$11.95	31,419
2024-04-15	$12.18	$12.18	$12.00	$12.00	$12.00	37,508
2024-04-12	$12.12	$12.14	$12.08	$12.10	$12.10	54,293
2024-04-11	$12.25	$12.25	$12.10	$12.11	$12.11	46,093
2024-04-10	$12.27	$12.27	$12.19	$12.21	$12.21	96,267
2024-04-09	$12.28	$12.30	$12.24	$12.28	$12.28	40,845
2024-04-08	$12.26	$12.39	$12.21	$12.22	$12.22	35,086
2024-04-05	$12.30	$12.34	$12.29	$12.29	$12.29	47,731
2024-04-04	$12.38	$12.44	$12.30	$12.33	$12.33	33,347
2024-04-03	$12.32	$12.37	$12.25	$12.34	$12.34	34,227
2024-04-02	$12.45	$12.46	$12.34	$12.37	$12.37	47,978
2024-04-01	$12.54	$12.54	$12.43	$12.44	$12.44	59,267
2024-03-28	$12.41	$12.49	$12.41	$12.48	$12.48	27,881
2024-03-27	$12.40	$12.47	$12.39	$12.44	$12.44	57,010
2024-03-26	$12.43	$12.49	$12.37	$12.40	$12.40	66,888
2024-03-25	$12.53	$12.53	$12.40	$12.44	$12.44	51,454
2024-03-22	$12.57	$12.57	$12.45	$12.50	$12.50	51,358
2024-03-21	$12.45	$12.54	$12.42	$12.53	$12.53	118,254
2024-03-20	$12.45	$12.56	$12.35	$12.42	$12.42	47,956
2024-03-19	$12.51	$12.56	$12.38	$12.51	$12.41	36,985
2024-03-18	$12.52	$12.53	$12.46	$12.46	$12.36	34,517
2024-03-15	$12.53	$12.53	$12.44	$12.48	$12.38	13,851
2024-03-14	$12.58	$12.58	$12.26	$12.47	$12.37	23,984
2024-03-13	$12.65	$12.65	$12.45	$12.58	$12.48	60,574
2024-03-12	$12.52	$12.57	$12.38	$12.57	$12.47	28,617
2024-03-11	$12.49	$12.54	$12.48	$12.49	$12.39	24,489
2024-03-08	$12.45	$12.54	$12.45	$12.53	$12.43	42,883
2024-03-07	$12.46	$12.50	$12.42	$12.44	$12.34	23,199
2024-03-06	$12.44	$12.49	$12.24	$12.43	$12.33	82,824
2024-03-05	$12.50	$12.52	$12.43	$12.43	$12.33	35,504
2024-03-04	$12.53	$12.60	$12.49	$12.49	$12.39	38,409
2024-03-01	$12.74	$12.74	$12.56	$12.61	$12.61	55,478
2024-02-29	$12.61	$12.66	$12.58	$12.66	$12.66	21,315
2024-02-28	$12.60	$12.70	$12.54	$12.65	$12.65	18,991
2024-02-27	$12.64	$12.64	$12.56	$12.62	$12.62	15,476
2024-02-26	$12.59	$12.60	$12.49	$12.59	$12.59	22,128
2024-02-23	$12.50	$12.60	$12.40	$12.55	$12.55	30,281
2024-02-22	$12.60	$12.60	$12.44	$12.48	$12.48	27,967
2024-02-21	$12.50	$12.70	$12.50	$12.59	$12.59	72,647
2024-02-20	$12.63	$12.66	$12.41	$12.52	$12.42	68,450
2024-02-16	$12.69	$12.69	$12.56	$12.61	$12.51	22,344
2024-02-15	$12.49	$12.63	$12.46	$12.58	$12.48	31,524
2024-02-14	$12.56	$12.56	$12.50	$12.52	$12.42	25,543
2024-02-13	$12.61	$12.61	$12.50	$12.51	$12.41	29,608
2024-02-12	$12.58	$12.65	$12.58	$12.60	$12.50	18,700
2024-02-09	$12.70	$12.70	$12.56	$12.57	$12.47	20,832
2024-02-08	$12.71	$12.71	$12.59	$12.64	$12.54	15,779
2024-02-07	$12.75	$12.75	$12.64	$12.65	$12.55	39,456
2024-02-06	$12.55	$12.75	$12.52	$12.71	$12.61	31,823
2024-02-05	$12.54	$12.57	$12.46	$12.50	$12.40	28,390
2024-02-02	$12.62	$12.62	$12.54	$12.58	$12.48	53,945
2024-02-01	$12.62	$12.68	$12.51	$12.66	$12.56	80,643
2024-01-31	$12.44	$12.52	$12.42	$12.52	$12.42	45,241
2024-01-30	$12.56	$12.56	$12.37	$12.40	$12.30	54,890
2024-01-29	$12.39	$12.49	$12.39	$12.45	$12.35	54,234
2024-01-26	$12.46	$12.47	$12.34	$12.39	$12.29	34,370
2024-01-25	$12.48	$12.59	$12.34	$12.40	$12.30	57,064
2024-01-24	$12.52	$12.52	$12.39	$12.42	$12.32	41,837
2024-01-23	$12.51	$12.52	$12.40	$12.42	$12.32	36,956
2024-01-22	$12.48	$12.62	$12.45	$12.55	$12.35	53,978
2024-01-19	$12.54	$12.54	$12.35	$12.41	$12.21	55,345
2024-01-18	$12.67	$12.74	$12.42	$12.48	$12.28	34,024
2024-01-17	$12.62	$12.76	$12.52	$12.60	$12.40	21,570
2024-01-16	$12.74	$12.77	$12.56	$12.60	$12.40	47,431
2024-01-12	$12.81	$12.81	$12.73	$12.74	$12.53	24,745
2024-01-11	$12.80	$12.90	$12.78	$12.81	$12.60	35,613
2024-01-10	$12.71	$12.89	$12.71	$12.77	$12.56	24,767
2024-01-09	$12.72	$12.85	$12.71	$12.72	$12.51	28,884
2024-01-08	$12.82	$12.85	$12.79	$12.80	$12.59	34,831
2024-01-05	$12.84	$12.85	$12.71	$12.80	$12.59	35,219
2024-01-04	$12.94	$12.94	$12.78	$12.82	$12.61	34,489
2024-01-03	$12.88	$12.90	$12.81	$12.88	$12.67	26,089
2024-01-02	$12.77	$12.92	$12.73	$12.91	$12.70	44,131
2023-12-29	$13.04	$13.04	$12.76	$12.77	$12.56	68,931
2023-12-28	$12.87	$12.89	$12.71	$12.83	$12.62	31,604
2023-12-27	$12.76	$12.85	$12.73	$12.81	$12.60	38,735
2023-12-26	$12.75	$12.88	$12.70	$12.70	$12.50	44,071
2023-12-22	$12.56	$12.74	$12.56	$12.73	$12.52	65,556
2023-12-21	$12.78	$12.83	$12.52	$12.53	$12.33	55,002
2023-12-20	$12.66	$12.75	$12.63	$12.66	$12.46	23,948
2023-12-19	$12.53	$12.82	$12.53	$12.75	$12.44	61,589
2023-12-18	$12.41	$12.52	$12.41	$12.49	$12.19	68,602
2023-12-15	$12.49	$12.56	$12.38	$12.52	$12.22	64,368
2023-12-14	$12.32	$12.46	$12.28	$12.40	$12.10	37,759
2023-12-13	$12.20	$12.34	$12.17	$12.28	$11.99	50,862
2023-12-12	$12.10	$12.18	$12.10	$12.16	$11.87	31,226
2023-12-11	$12.13	$12.19	$12.09	$12.12	$11.83	28,687
2023-12-08	$12.09	$12.18	$12.08	$12.17	$11.88	52,269
2023-12-07	$12.18	$12.23	$12.14	$12.16	$11.87	26,322
2023-12-06	$12.16	$12.20	$12.14	$12.18	$11.89	48,903
2023-12-05	$12.08	$12.17	$12.08	$12.16	$11.87	60,796
2023-12-04	$12.05	$12.15	$12.03	$12.06	$11.77	42,851
2023-12-01	$12.08	$12.15	$12.02	$12.15	$11.86	30,435
2023-11-30	$12.00	$12.04	$11.96	$12.03	$11.74	24,603
2023-11-29	$11.89	$12.01	$11.89	$12.00	$11.71	50,961
2023-11-28	$11.91	$11.93	$11.86	$11.88	$11.60	27,502
2023-11-27	$11.87	$11.87	$11.77	$11.87	$11.59	31,851
2023-11-24	$11.90	$11.92	$11.85	$11.86	$11.58	10,899
2023-11-22	$11.82	$11.83	$11.77	$11.79	$11.51	25,600
2023-11-21	$11.76	$11.85	$11.76	$11.81	$11.53	31,488
2023-11-20	$11.95	$11.96	$11.80	$11.86	$11.48	54,601
2023-11-17	$11.94	$11.94	$11.83	$11.94	$11.55	33,398
2023-11-16	$11.90	$11.91	$11.84	$11.90	$11.52	40,105
2023-11-15	$11.81	$11.92	$11.73	$11.85	$11.47	40,907
2023-11-14	$11.63	$11.84	$11.63	$11.76	$11.38	34,290
2023-11-13	$11.50	$11.54	$11.50	$11.54	$11.17	12,981
2023-11-10	$11.56	$11.56	$11.49	$11.52	$11.15	17,213
2023-11-09	$11.67	$11.68	$11.50	$11.50	$11.13	28,037
2023-11-08	$11.71	$11.71	$11.64	$11.69	$11.31	24,757
2023-11-07	$11.69	$11.69	$11.63	$11.67	$11.29	15,365
2023-11-06	$11.65	$11.69	$11.60	$11.61	$11.23	39,493
2023-11-03	$11.61	$11.75	$11.59	$11.63	$11.25	36,457
2023-11-02	$11.51	$11.66	$11.51	$11.56	$11.19	28,567
2023-11-01	$11.60	$11.61	$11.42	$11.49	$11.12	42,325
2023-10-31	$11.33	$11.46	$11.27	$11.36	$10.99	16,961
2023-10-30	$11.36	$11.50	$11.28	$11.33	$10.96	10,401
2023-10-27	$11.30	$11.44	$11.21	$11.31	$11.31	33,906
2023-10-26	$11.34	$11.36	$11.27	$11.30	$11.30	25,094
2023-10-25	$11.30	$11.41	$11.26	$11.41	$11.41	19,664
2023-10-24	$11.40	$11.40	$11.22	$11.32	$11.32	27,131
2023-10-23	$11.33	$11.33	$11.24	$11.25	$11.25	19,539
2023-10-20	$11.48	$11.50	$11.37	$11.41	$11.30	10,699
2023-10-19	$11.55	$11.55	$11.43	$11.45	$11.35	7,068
2023-10-18	$11.51	$11.61	$11.41	$11.52	$11.42	15,505
2023-10-17	$11.53	$11.63	$11.50	$11.57	$11.47	12,736
2023-10-16	$11.57	$11.59	$11.50	$11.52	$11.42	45,449
2023-10-13	$11.60	$11.60	$11.47	$11.53	$11.43	4,260
2023-10-12	$11.68	$11.71	$11.49	$11.59	$11.49	19,131
2023-10-11	$11.62	$11.75	$11.57	$11.68	$11.58	35,194
2023-10-10	$11.55	$11.60	$11.51	$11.59	$11.49	18,867
2023-10-09	$11.48	$11.59	$11.45	$11.56	$11.46	7,459
2023-10-06	$11.60	$11.62	$11.50	$11.56	$11.46	20,886
2023-10-05	$11.77	$11.77	$11.56	$11.61	$11.51	51,322
2023-10-04	$11.58	$11.89	$11.56	$11.89	$11.89	54,448
2023-10-03	$11.65	$11.73	$11.53	$11.58	$11.58	40,930
2023-10-02	$12.02	$12.02	$11.60	$11.69	$11.69	39,349
2023-09-29	$11.87	$11.88	$11.77	$11.85	$11.85	17,032
2023-09-28	$11.79	$11.80	$11.64	$11.80	$11.80	42,316
2023-09-27	$11.81	$11.82	$11.75	$11.76	$11.76	30,066
2023-09-26	$11.82	$11.88	$11.73	$11.77	$11.77	20,443
2023-09-25	$11.78	$11.84	$11.78	$11.82	$11.82	35,848
2023-09-22	$11.79	$11.86	$11.74	$11.80	$11.80	15,648
2023-09-21	$11.83	$11.83	$11.74	$11.79	$11.79	26,817
2023-09-20	$11.97	$12.02	$11.92	$11.96	$11.86	32,941
2023-09-19	$11.97	$11.97	$11.91	$11.95	$11.85	18,735
2023-09-18	$11.96	$11.98	$11.93	$11.96	$11.86	21,253
2023-09-15	$12.04	$12.07	$11.95	$11.96	$11.86	27,451
2023-09-14	$12.15	$12.15	$12.06	$12.10	$12.00	30,455
2023-09-13	$12.12	$12.16	$12.03	$12.09	$11.99	26,513
2023-09-12	$12.12	$12.14	$12.03	$12.08	$11.98	13,522
2023-09-11	$12.08	$12.12	$12.02	$12.09	$11.99	14,850
2023-09-08	$12.02	$12.10	$12.02	$12.05	$11.95	40,358
2023-09-07	$12.03	$12.07	$12.01	$12.01	$11.91	35,239
2023-09-06	$12.10	$12.18	$12.08	$12.10	$12.00	32,048
2023-09-05	$12.18	$12.18	$12.10	$12.18	$12.08	12,943
2023-09-01	$12.33	$12.35	$12.14	$12.21	$12.11	19,752
2023-08-31	$12.14	$12.22	$12.09	$12.22	$12.12	20,160
2023-08-30	$12.12	$12.16	$12.06	$12.14	$12.04	10,865
2023-08-29	$12.01	$12.16	$12.01	$12.09	$11.99	19,505
2023-08-28	$12.05	$12.14	$12.01	$12.05	$11.95	9,748
2023-08-25	$12.09	$12.09	$12.02	$12.02	$11.92	12,361
2023-08-24	$12.16	$12.16	$12.06	$12.11	$12.01	25,835
2023-08-23	$12.09	$12.16	$12.08	$12.13	$12.02	18,261
2023-08-22	$12.29	$12.29	$12.09	$12.16	$11.96	12,016
2023-08-21	$12.32	$12.32	$12.16	$12.20	$12.00	8,052
2023-08-18	$12.32	$12.34	$12.24	$12.27	$12.06	12,061
2023-08-17	$12.37	$12.41	$12.29	$12.31	$12.10	3,168
2023-08-16	$12.43	$12.45	$12.30	$12.34	$12.13	5,773
2023-08-15	$12.56	$12.56	$12.36	$12.37	$12.16	14,237
2023-08-14	$12.49	$12.53	$12.41	$12.52	$12.31	6,697
2023-08-11	$12.55	$12.57	$12.40	$12.45	$12.45	9,659
2023-08-10	$12.48	$12.57	$12.47	$12.54	$12.54	11,956
2023-08-09	$12.48	$12.50	$12.37	$12.50	$12.50	18,591
2023-08-08	$12.39	$12.43	$12.32	$12.43	$12.43	12,785
2023-08-07	$12.41	$12.43	$12.31	$12.38	$12.38	39,480
2023-08-04	$12.35	$12.46	$12.33	$12.40	$12.40	22,474
2023-08-03	$12.45	$12.45	$12.35	$12.35	$12.35	19,061
2023-08-02	$12.52	$12.60	$12.39	$12.51	$12.51	34,863
2023-08-01	$12.70	$12.70	$12.49	$12.53	$12.53	39,326
2023-07-31	$12.65	$12.67	$12.52	$12.60	$12.60	31,533
2023-07-28	$12.53	$12.68	$12.53	$12.63	$12.63	11,764
2023-07-27	$12.61	$12.65	$12.52	$12.52	$12.52	9,633
2023-07-26	$12.52	$12.60	$12.52	$12.60	$12.60	12,347
2023-07-25	$12.54	$12.57	$12.49	$12.57	$12.57	18,225
2023-07-24	$12.51	$12.58	$12.50	$12.54	$12.54	23,281
2023-07-21	$12.47	$12.47	$12.39	$12.39	$12.39	12,374
2023-07-20	$12.59	$12.59	$12.49	$12.51	$12.41	26,123
2023-07-19	$12.46	$12.55	$12.46	$12.49	$12.39	28,304
2023-07-18	$12.51	$12.51	$12.40	$12.48	$12.38	11,775
2023-07-17	$12.53	$12.57	$12.46	$12.50	$12.40	13,149
2023-07-14	$12.51	$12.57	$12.49	$12.51	$12.41	41,136
2023-07-13	$12.50	$12.54	$12.50	$12.51	$12.41	32,389
2023-07-12	$12.50	$12.50	$12.35	$12.46	$12.36	31,379
2023-07-11	$12.50	$12.50	$12.39	$12.44	$12.34	25,136
2023-07-10	$12.35	$12.50	$12.28	$12.47	$12.37	38,327
2023-07-07	$12.29	$12.34	$12.21	$12.30	$12.20	22,876
2023-07-06	$12.38	$12.40	$12.22	$12.22	$12.12	45,335
2023-07-05	$12.35	$12.48	$12.35	$12.38	$12.28	15,095
2023-07-03	$12.48	$12.48	$12.28	$12.36	$12.26	28,567
2023-06-30	$12.26	$12.40	$12.26	$12.36	$12.26	14,295
2023-06-29	$12.24	$12.26	$12.22	$12.25	$12.15	34,729
2023-06-28	$12.26	$12.28	$12.24	$12.28	$12.18	25,287
2023-06-27	$12.25	$12.34	$12.24	$12.26	$12.16	17,687
2023-06-26	$12.26	$12.32	$12.25	$12.27	$12.17	30,283
2023-06-23	$12.33	$12.41	$12.26	$12.26	$12.16	13,665
2023-06-22	$12.36	$12.49	$12.33	$12.34	$12.24	9,553
2023-06-21	$12.50	$12.50	$12.42	$12.44	$12.44	10,382
2023-06-20	$12.44	$12.50	$12.39	$12.43	$12.43	21,828
2023-06-16	$12.51	$12.51	$12.45	$12.45	$12.45	11,577
2023-06-15	$12.40	$12.49	$12.27	$12.39	$12.39	13,266
2023-06-14	$12.43	$12.48	$12.29	$12.41	$12.41	8,006
2023-06-13	$12.44	$12.44	$12.32	$12.38	$12.38	18,879
2023-06-12	$12.29	$12.50	$12.20	$12.32	$12.32	36,310
2023-06-09	$12.22	$12.30	$12.22	$12.23	$12.23	14,988
2023-06-08	$12.15	$12.23	$12.15	$12.21	$12.21	16,644
2023-06-07	$12.13	$12.23	$12.13	$12.19	$12.19	39,686
2023-06-06	$12.05	$12.20	$12.05	$12.18	$12.18	14,321
2023-06-05	$12.06	$12.16	$12.04	$12.12	$12.12	28,561
2023-06-02	$12.10	$12.19	$12.06	$12.15	$12.15	16,129
2023-06-01	$12.12	$12.26	$12.09	$12.10	$12.10	48,751
2023-05-31	$12.14	$12.32	$12.13	$12.17	$12.17	40,049
2023-05-30	$12.12	$12.29	$12.12	$12.15	$12.15	11,907
2023-05-26	$12.12	$12.19	$12.12	$12.13	$12.13	9,422
2023-05-25	$12.17	$12.17	$12.12	$12.13	$12.13	7,312
2023-05-24	$12.14	$12.49	$12.12	$12.14	$12.14	30,755
2023-05-23	$12.25	$12.45	$12.14	$12.16	$12.16	12,885
2023-05-22	$12.20	$12.49	$12.20	$12.22	$12.22	10,951
2023-05-19	$12.36	$12.48	$12.25	$12.27	$12.17	15,732
2023-05-18	$12.37	$12.55	$12.37	$12.40	$12.30	12,723
2023-05-17	$12.42	$12.49	$12.35	$12.38	$12.28	28,439
2023-05-16	$12.64	$12.64	$12.40	$12.40	$12.30	14,291
2023-05-15	$12.49	$12.54	$12.49	$12.49	$12.39	8,971
2023-05-12	$12.57	$12.58	$12.45	$12.49	$12.39	5,267
2023-05-11	$12.52	$12.65	$12.52	$12.55	$12.45	11,100
2023-05-10	$12.70	$12.70	$12.51	$12.58	$12.48	18,161
2023-05-09	$12.62	$12.80	$12.55	$12.57	$12.47	10,322
2023-05-08	$12.78	$12.80	$12.48	$12.61	$12.51	19,228
2023-05-05	$12.70	$12.81	$12.53	$12.78	$12.68	25,735
2023-05-04	$12.60	$12.65	$12.52	$12.61	$12.51	12,951
2023-05-03	$12.70	$12.70	$12.53	$12.56	$12.46	19,241
2023-05-02	$12.55	$12.63	$12.47	$12.61	$12.51	27,748
2023-05-01	$12.70	$12.70	$12.42	$12.49	$12.39	28,151
2023-04-28	$12.61	$12.61	$12.47	$12.59	$12.49	16,898
2023-04-27	$12.53	$12.62	$12.36	$12.56	$12.46	17,112
2023-04-26	$12.38	$12.68	$12.33	$12.44	$12.44	45,863
2023-04-25	$12.40	$12.40	$12.31	$12.37	$12.37	27,470
2023-04-24	$12.37	$12.40	$12.33	$12.36	$12.36	17,328
2023-04-21	$12.43	$12.43	$12.37	$12.40	$12.40	12,078
2023-04-20	$12.45	$12.46	$12.42	$12.43	$12.43	13,087
2023-04-19	$12.53	$12.56	$12.48	$12.50	$12.40	12,297
2023-04-18	$12.47	$12.57	$12.46	$12.49	$12.39	16,193
2023-04-17	$12.53	$12.59	$12.46	$12.47	$12.37	10,989
2023-04-14	$12.61	$12.67	$12.54	$12.54	$12.44	11,415
2023-04-13	$12.66	$12.70	$12.59	$12.66	$12.56	13,234
2023-04-12	$12.64	$12.65	$12.57	$12.62	$12.52	7,205
2023-04-11	$12.59	$12.61	$12.54	$12.59	$12.49	9,508
2023-04-10	$12.55	$12.62	$12.48	$12.57	$12.47	33,253
2023-04-06	$12.53	$12.66	$12.48	$12.50	$12.40	24,613
2023-04-05	$12.59	$12.68	$12.53	$12.55	$12.45	6,456
2023-04-04	$12.63	$12.89	$12.55	$12.61	$12.51	19,427
2023-04-03	$12.86	$12.86	$12.55	$12.63	$12.53	22,131
2023-03-31	$12.42	$12.70	$12.42	$12.70	$12.60	23,618
2023-03-30	$12.37	$12.37	$12.31	$12.34	$12.24	16,367
2023-03-29	$12.39	$12.44	$12.25	$12.31	$12.21	13,264
2023-03-28	$12.36	$12.36	$12.25	$12.25	$12.15	6,311
2023-03-27	$12.27	$12.34	$12.10	$12.26	$12.16	33,110
2023-03-24	$12.25	$12.25	$12.12	$12.17	$12.17	17,010
2023-03-23	$12.15	$12.16	$12.09	$12.13	$12.13	41,921
2023-03-22	$12.20	$12.27	$12.08	$12.17	$12.07	47,674
2023-03-21	$12.12	$12.19	$12.10	$12.13	$12.03	28,228
2023-03-20	$12.44	$12.44	$12.11	$12.11	$12.01	33,569
2023-03-17	$12.54	$12.54	$12.39	$12.53	$12.43	14,382
2023-03-16	$12.53	$12.55	$12.48	$12.50	$12.40	11,842
2023-03-15	$12.70	$12.70	$12.58	$12.59	$12.49	22,144
2023-03-14	$12.55	$12.73	$12.55	$12.66	$12.56	49,273
2023-03-13	$12.78	$12.81	$12.55	$12.59	$12.49	30,865
2023-03-10	$12.83	$12.83	$12.53	$12.58	$12.48	18,373
2023-03-09	$12.65	$12.90	$12.64	$12.74	$12.63	40,521
2023-03-08	$12.68	$12.70	$12.60	$12.65	$12.55	27,646
2023-03-07	$12.65	$12.76	$12.65	$12.67	$12.57	20,071
2023-03-06	$12.64	$12.72	$12.62	$12.66	$12.56	41,353
2023-03-03	$12.47	$12.64	$12.47	$12.62	$12.52	45,505
2023-03-02	$12.45	$12.60	$12.44	$12.45	$12.35	47,737
2023-03-01	$12.86	$12.86	$12.51	$12.54	$12.44	47,662
2023-02-28	$12.82	$12.88	$12.71	$12.75	$12.75	12,611
2023-02-27	$12.91	$12.94	$12.86	$12.88	$12.88	11,595
2023-02-24	$12.92	$13.00	$12.72	$12.85	$12.85	14,744
2023-02-23	$12.77	$13.09	$12.71	$12.91	$12.91	23,629
2023-02-22	$12.90	$12.90	$12.73	$12.74	$12.74	42,002
2023-02-21	$12.92	$12.96	$12.81	$12.84	$12.84	58,378
2023-02-17	$12.92	$12.93	$12.86	$12.93	$12.93	20,100
2023-02-16	$13.10	$13.10	$12.97	$13.00	$12.90	55,750
2023-02-15	$13.15	$13.16	$13.07	$13.13	$13.03	47,198
2023-02-14	$13.25	$13.25	$13.13	$13.15	$13.05	36,538
2023-02-13	$13.21	$13.26	$13.16	$13.19	$13.09	27,290
2023-02-10	$13.28	$13.28	$13.20	$13.21	$13.11	37,482
2023-02-09	$13.34	$13.42	$13.20	$13.23	$13.13	34,785
2023-02-08	$13.40	$13.42	$13.28	$13.30	$13.20	22,339
2023-02-07	$13.38	$13.42	$13.24	$13.35	$13.25	66,282
2023-02-06	$13.40	$13.42	$13.35	$13.38	$13.28	58,288
2023-02-03	$13.50	$13.52	$13.37	$13.45	$13.35	43,988
2023-02-02	$13.55	$13.63	$13.44	$13.51	$13.41	71,111
2023-02-01	$13.48	$13.51	$13.35	$13.40	$13.30	79,147
2023-01-31	$13.36	$13.45	$13.28	$13.38	$13.28	76,526
2023-01-30	$13.61	$13.62	$13.22	$13.28	$13.18	109,337
2023-01-27	$13.76	$13.85	$13.56	$13.58	$13.47	25,996
2023-01-26	$13.98	$13.98	$13.70	$13.73	$13.62	28,225
2023-01-25	$13.72	$14.01	$13.69	$13.90	$13.79	38,431
2023-01-24	$13.49	$13.73	$13.49	$13.69	$13.58	13,455
2023-01-23	$13.50	$13.73	$13.46	$13.58	$13.47	22,561
2023-01-20	$13.81	$13.87	$13.49	$13.51	$13.31	61,261
2023-01-19	$13.67	$13.97	$13.57	$13.70	$13.49	46,991
2023-01-18	$13.94	$13.94	$13.37	$13.58	$13.38	95,146
2023-01-17	$13.71	$13.79	$13.65	$13.77	$13.56	59,211
2023-01-13	$13.47	$13.90	$13.41	$13.69	$13.48	73,874
2023-01-12	$13.38	$13.60	$13.30	$13.44	$13.24	20,021
2023-01-11	$13.25	$13.37	$13.22	$13.34	$13.14	37,694
2023-01-10	$13.23	$13.28	$13.08	$13.22	$13.02	34,884
2023-01-09	$12.88	$13.34	$12.84	$13.25	$13.05	44,051
2023-01-06	$12.84	$13.12	$12.82	$12.85	$12.66	24,780
2023-01-05	$12.82	$12.96	$12.74	$12.74	$12.55	36,113
2023-01-04	$12.97	$12.99	$12.86	$12.94	$12.74	34,485
2023-01-03	$12.79	$12.97	$12.79	$12.95	$12.75	54,280
2022-12-30	$12.57	$12.84	$12.41	$12.77	$12.58	64,006
2022-12-29	$12.44	$12.57	$12.38	$12.56	$12.37	60,910
2022-12-28	$12.40	$12.41	$12.34	$12.38	$12.19	54,059
2022-12-27	$12.57	$12.57	$12.34	$12.35	$12.16	45,426
2022-12-23	$12.48	$12.59	$12.44	$12.59	$12.40	30,164
2022-12-22	$12.65	$12.65	$12.37	$12.44	$12.25	42,641
2022-12-21	$12.59	$12.66	$12.53	$12.59	$12.40	55,966
2022-12-20	$12.77	$12.82	$12.60	$12.68	$12.39	88,448
2022-12-19	$12.77	$12.78	$12.70	$12.73	$12.44	53,576
2022-12-16	$12.73	$12.81	$12.67	$12.71	$12.42	27,324
2022-12-15	$12.98	$12.98	$12.79	$12.85	$12.56	44,235
2022-12-14	$12.91	$13.04	$12.90	$12.95	$12.65	53,528
2022-12-13	$13.12	$13.12	$12.89	$12.91	$12.61	73,076
2022-12-12	$12.81	$12.92	$12.78	$12.85	$12.56	33,706
2022-12-09	$12.75	$12.82	$12.65	$12.71	$12.71	29,524
2022-12-08	$12.68	$12.87	$12.68	$12.75	$12.75	49,975
2022-12-07	$12.78	$12.86	$12.73	$12.74	$12.74	54,015
2022-12-06	$12.64	$12.81	$12.63	$12.79	$12.79	48,449
2022-12-05	$12.86	$12.86	$12.60	$12.61	$12.61	60,704
2022-12-02	$12.99	$13.16	$12.95	$13.00	$13.00	33,729
2022-12-01	$13.09	$13.20	$12.86	$13.04	$13.04	102,352
2022-11-30	$12.64	$12.97	$12.64	$12.97	$12.97	36,140
2022-11-29	$12.65	$12.72	$12.59	$12.64	$12.64	25,022
2022-11-28	$12.76	$12.81	$12.59	$12.65	$12.65	32,593
2022-11-25	$12.63	$12.75	$12.53	$12.75	$12.75	8,556
2022-11-23	$12.60	$12.75	$12.57	$12.60	$12.60	16,426
2022-11-22	$12.49	$12.64	$12.47	$12.57	$12.57	19,531
2022-11-21	$12.48	$12.51	$12.42	$12.48	$12.48	20,674
2022-11-18	$12.61	$12.62	$12.54	$12.55	$12.45	22,161
2022-11-17	$12.60	$12.63	$12.45	$12.52	$12.42	36,008
2022-11-16	$12.54	$12.75	$12.52	$12.54	$12.54	34,323
2022-11-15	$12.49	$12.56	$12.41	$12.48	$12.48	47,364
2022-11-14	$12.20	$12.30	$12.20	$12.25	$12.25	43,873
2022-11-11	$12.17	$12.36	$12.17	$12.19	$12.19	36,669
2022-11-10	$12.14	$12.26	$12.03	$12.20	$12.20	95,032
2022-11-09	$12.14	$12.15	$11.96	$12.02	$12.02	50,490
2022-11-08	$12.09	$12.10	$11.84	$11.99	$11.99	49,942
2022-11-07	$12.01	$12.08	$11.95	$12.04	$12.04	69,475
2022-11-04	$11.95	$12.05	$11.89	$11.99	$11.99	23,457
2022-11-03	$11.95	$11.95	$11.76	$11.93	$11.93	28,643
2022-11-02	$11.92	$12.13	$11.88	$11.97	$11.97	35,417
2022-11-01	$12.00	$12.00	$11.81	$11.93	$11.93	78,759
2022-10-31	$11.63	$11.75	$11.63	$11.70	$11.70	29,186
2022-10-28	$11.63	$11.76	$11.61	$11.68	$11.68	24,814
2022-10-27	$11.52	$11.66	$11.52	$11.65	$11.65	31,904
2022-10-26	$11.42	$11.53	$11.41	$11.47	$11.47	45,868
2022-10-25	$11.40	$11.55	$11.31	$11.37	$11.37	56,656
2022-10-24	$11.39	$11.45	$11.19	$11.38	$11.38	36,097
2022-10-21	$11.32	$11.37	$11.20	$11.37	$11.37	31,674
2022-10-20	$11.47	$11.52	$11.32	$11.39	$11.29	27,304
2022-10-19	$11.49	$11.56	$11.43	$11.48	$11.37	47,446
2022-10-18	$11.49	$11.62	$11.37	$11.59	$11.49	23,035
2022-10-17	$11.51	$11.55	$11.37	$11.37	$11.27	20,480
2022-10-14	$11.67	$11.67	$11.23	$11.37	$11.27	24,451
2022-10-13	$11.54	$11.54	$11.26	$11.45	$11.35	24,385
2022-10-12	$11.65	$11.67	$11.55	$11.60	$11.50	17,153
2022-10-11	$11.69	$11.71	$11.60	$11.63	$11.53	12,712
2022-10-10	$11.72	$11.73	$11.64	$11.67	$11.67	44,965
2022-10-07	$11.85	$11.85	$11.69	$11.69	$11.69	21,509
2022-10-06	$11.86	$11.96	$11.86	$11.89	$11.89	29,737
2022-10-05	$11.84	$11.94	$11.76	$11.89	$11.89	45,784
2022-10-04	$11.63	$11.93	$11.63	$11.84	$11.84	32,220
2022-10-03	$11.60	$11.63	$11.37	$11.55	$11.55	31,490
2022-09-30	$11.45	$11.55	$11.15	$11.15	$11.15	242,014
2022-09-29	$11.62	$11.70	$11.40	$11.40	$11.40	49,028
2022-09-28	$11.62	$11.74	$11.59	$11.71	$11.71	80,214
2022-09-27	$11.63	$11.78	$11.61	$11.61	$11.61	54,996
2022-09-26	$12.02	$12.04	$11.67	$11.73	$11.73	44,410
2022-09-23	$12.36	$12.36	$12.08	$12.13	$12.13	30,838
2022-09-22	$12.62	$12.70	$12.36	$12.40	$12.40	19,890
2022-09-21	$12.74	$12.81	$12.57	$12.64	$12.54	28,154
2022-09-20	$12.84	$12.84	$12.63	$12.67	$12.57	38,550
2022-09-19	$12.91	$12.92	$12.83	$12.85	$12.75	11,574
2022-09-16	$12.89	$12.89	$12.78	$12.88	$12.78	35,428
2022-09-15	$12.87	$12.91	$12.82	$12.86	$12.76	27,447
2022-09-14	$13.33	$13.33	$12.85	$12.91	$12.80	63,034
2022-09-13	$13.38	$13.48	$13.27	$13.32	$13.21	30,828
2022-09-12	$13.53	$13.60	$13.37	$13.43	$13.32	25,296
2022-09-09	$13.43	$13.50	$13.41	$13.50	$13.39	28,064
2022-09-08	$13.49	$13.49	$13.34	$13.42	$13.31	23,947
2022-09-07	$13.46	$13.63	$13.46	$13.51	$13.40	27,791
2022-09-06	$13.32	$13.48	$13.32	$13.45	$13.34	28,181
2022-09-02	$13.32	$13.52	$13.32	$13.43	$13.32	30,635
2022-09-01	$13.61	$13.61	$13.34	$13.38	$13.27	35,525
2022-08-31	$13.44	$13.62	$13.44	$13.50	$13.39	37,666
2022-08-30	$13.69	$13.75	$13.50	$13.50	$13.39	26,849
2022-08-29	$13.86	$13.86	$13.69	$13.69	$13.58	16,020
2022-08-26	$13.89	$13.94	$13.83	$13.83	$13.72	4,790
2022-08-25	$13.94	$13.94	$13.77	$13.86	$13.75	15,243
2022-08-24	$13.90	$13.99	$13.90	$13.90	$13.79	37,394
2022-08-23	$13.96	$13.99	$13.82	$13.95	$13.84	41,337
2022-08-22	$13.91	$14.07	$13.80	$14.07	$13.86	35,180
2022-08-19	$14.07	$14.15	$13.84	$13.93	$13.72	14,029
2022-08-18	$14.08	$14.15	$14.04	$14.14	$13.92	22,423
2022-08-17	$14.26	$14.35	$14.05	$14.05	$13.84	30,034
2022-08-16	$14.55	$14.55	$14.25	$14.36	$14.14	29,319
2022-08-15	$14.49	$14.50	$14.39	$14.50	$14.28	13,531
2022-08-12	$14.48	$14.50	$14.41	$14.50	$14.28	18,722
2022-08-11	$14.36	$14.50	$14.28	$14.38	$14.16	28,201
2022-08-10	$14.30	$14.39	$14.19	$14.26	$14.04	12,993
2022-08-09	$14.28	$14.30	$14.14	$14.27	$14.05	26,330
2022-08-08	$14.26	$14.27	$14.19	$14.24	$14.02	17,376
2022-08-05	$14.28	$14.28	$14.09	$14.26	$14.26	14,380
2022-08-04	$14.38	$14.38	$14.13	$14.28	$14.28	26,146
2022-08-03	$14.38	$14.39	$14.32	$14.32	$14.32	18,907
2022-08-02	$14.36	$14.36	$14.30	$14.32	$14.32	24,886
2022-08-01	$14.38	$14.39	$14.23	$14.36	$14.36	42,110
2022-07-29	$14.20	$14.29	$14.00	$14.29	$14.29	51,863
2022-07-28	$14.07	$14.29	$14.03	$14.25	$14.25	11,819
2022-07-27	$14.00	$14.04	$13.94	$14.03	$14.03	11,653
2022-07-26	$13.87	$13.95	$13.82	$13.95	$13.95	16,833
2022-07-25	$13.83	$13.92	$13.59	$13.89	$13.89	29,846
2022-07-22	$13.76	$13.83	$13.70	$13.80	$13.80	42,476
2022-07-21	$13.75	$13.78	$13.58	$13.67	$13.67	41,303
2022-07-20	$13.63	$13.85	$13.56	$13.78	$13.68	36,964
2022-07-19	$13.66	$13.72	$13.59	$13.68	$13.58	33,705
2022-07-18	$13.61	$13.65	$13.51	$13.55	$13.45	17,449
2022-07-15	$13.49	$13.60	$13.43	$13.50	$13.40	24,238
2022-07-14	$13.30	$13.54	$13.29	$13.47	$13.37	33,178
2022-07-13	$13.50	$13.50	$13.33	$13.39	$13.29	61,667
2022-07-12	$13.68	$13.68	$13.46	$13.51	$13.41	17,566
2022-07-11	$13.59	$13.79	$13.57	$13.62	$13.52	18,974
2022-07-08	$13.66	$13.75	$13.56	$13.59	$13.49	24,673
2022-07-07	$13.74	$13.82	$13.65	$13.72	$13.62	28,804
2022-07-06	$13.79	$13.79	$13.61	$13.70	$13.60	21,263
2022-07-05	$13.64	$13.81	$13.55	$13.76	$13.66	12,073
2022-07-01	$13.76	$13.84	$13.52	$13.73	$13.63	38,764
2022-06-30	$13.63	$13.73	$13.57	$13.57	$13.47	51,301
2022-06-29	$13.56	$13.77	$13.56	$13.67	$13.57	40,825
2022-06-28	$13.90	$14.00	$13.68	$13.68	$13.58	56,619
2022-06-27	$13.98	$14.02	$13.77	$13.85	$13.75	60,757
2022-06-24	$13.89	$14.06	$13.79	$13.93	$13.83	16,510
2022-06-23	$13.73	$13.96	$13.68	$13.89	$13.79	26,360
2022-06-22	$14.03	$14.08	$13.46	$13.68	$13.58	20,443
2022-06-21	$14.06	$14.10	$13.67	$14.10	$13.89	49,009
2022-06-17	$13.85	$13.99	$13.47	$13.79	$13.59	19,406
2022-06-16	$13.89	$14.14	$13.65	$13.76	$13.56	29,524
2022-06-15	$13.90	$14.31	$13.68	$13.97	$13.77	81,319
2022-06-14	$14.05	$14.10	$13.90	$14.01	$13.81	101,678
2022-06-13	$14.01	$14.37	$13.38	$14.04	$13.83	22,156
2022-06-10	$14.41	$14.45	$13.74	$14.04	$13.83	44,824
2022-06-09	$14.45	$14.45	$14.28	$14.35	$14.14	24,620
2022-06-08	$14.47	$14.49	$14.38	$14.44	$14.23	21,065
2022-06-07	$14.43	$14.50	$14.35	$14.43	$14.22	21,704
2022-06-06	$14.48	$14.50	$14.39	$14.43	$14.22	19,155
2022-06-03	$14.66	$14.75	$14.37	$14.39	$14.18	24,159
2022-06-02	$14.54	$14.84	$14.38	$14.66	$14.45	26,899
2022-06-01	$14.92	$15.03	$14.35	$14.49	$14.28	45,227
2022-05-31	$14.75	$14.75	$14.38	$14.75	$14.53	37,315
2022-05-27	$14.49	$14.78	$14.46	$14.78	$14.56	63,275
2022-05-26	$14.40	$14.48	$14.30	$14.47	$14.26	31,594
2022-05-25	$14.31	$14.47	$14.09	$14.44	$14.23	43,497
2022-05-24	$14.12	$14.34	$14.08	$14.32	$14.11	41,222
2022-05-23	$14.05	$14.11	$13.94	$14.10	$13.89	41,764
2022-05-20	$13.86	$14.08	$13.86	$14.08	$13.87	61,868
2022-05-19	$14.00	$14.10	$13.91	$13.96	$13.66	69,795
2022-05-18	$14.10	$14.11	$13.91	$13.99	$13.68	29,147
2022-05-17	$14.32	$14.32	$14.01	$14.18	$13.87	39,499
2022-05-16	$14.03	$14.28	$13.80	$14.28	$13.97	22,099
2022-05-13	$13.86	$14.23	$13.75	$13.94	$13.64	55,258
2022-05-12	$14.00	$14.43	$13.74	$14.01	$13.71	58,802
2022-05-11	$13.92	$14.34	$13.39	$14.02	$13.72	151,432
2022-05-10	$13.98	$14.20	$13.66	$14.15	$13.84	73,632
2022-05-09	$13.90	$14.09	$13.54	$13.98	$13.68	130,393
2022-05-06	$13.80	$14.08	$13.65	$13.93	$13.63	22,729
2022-05-05	$13.90	$13.97	$13.65	$13.79	$13.49	27,160
2022-05-04	$13.89	$14.02	$13.65	$14.00	$13.70	36,015
2022-05-03	$14.14	$14.14	$13.95	$13.95	$13.65	22,511
2022-05-02	$14.37	$14.37	$14.00	$14.10	$13.80	48,085
2022-04-29	$14.17	$14.24	$14.01	$14.20	$13.89	19,405
2022-04-28	$14.24	$14.24	$14.08	$14.13	$13.82	16,200
2022-04-27	$14.11	$14.20	$14.06	$14.17	$13.86	32,677
2022-04-26	$14.17	$14.17	$14.05	$14.11	$13.80	26,174
2022-04-25	$14.30	$14.80	$14.11	$14.17	$13.86	43,198
2022-04-22	$14.64	$14.70	$14.22	$14.25	$13.94	41,228
2022-04-21	$14.76	$14.83	$14.48	$14.62	$14.30	28,663
2022-04-20	$14.52	$14.82	$14.52	$14.82	$14.40	34,426
2022-04-19	$14.64	$14.65	$14.44	$14.52	$14.11	21,324
2022-04-18	$14.65	$14.69	$14.57	$14.64	$14.23	13,903
2022-04-14	$14.60	$14.69	$14.56	$14.65	$14.23	23,562
2022-04-13	$14.65	$14.74	$14.56	$14.72	$14.30	20,508
2022-04-12	$14.61	$14.80	$14.61	$14.71	$14.29	43,044
2022-04-11	$14.48	$14.57	$14.43	$14.55	$14.14	54,239
2022-04-08	$14.70	$14.96	$14.57	$14.63	$14.22	37,839
2022-04-07	$14.82	$14.94	$14.70	$14.76	$14.34	33,383
2022-04-06	$14.90	$14.90	$14.75	$14.78	$14.36	38,465
2022-04-05	$14.97	$15.04	$14.90	$14.92	$14.50	32,078
2022-04-04	$14.85	$15.17	$14.84	$15.02	$14.59	32,474
2022-04-01	$14.95	$15.00	$14.79	$14.94	$14.52	38,945
2022-03-31	$14.75	$14.95	$14.75	$14.86	$14.44	89,337
2022-03-30	$14.65	$14.78	$14.63	$14.72	$14.30	73,674
2022-03-29	$14.54	$14.68	$14.54	$14.66	$14.24	39,559
2022-03-28	$14.38	$14.52	$14.36	$14.50	$14.09	51,372
2022-03-25	$14.58	$14.58	$14.31	$14.37	$13.96	81,567
2022-03-24	$14.32	$14.55	$14.23	$14.55	$14.14	236,545
2022-03-23	$14.88	$14.88	$14.08	$14.18	$13.78	358,371
2022-03-22	$14.98	$15.19	$14.79	$15.06	$14.53	64,348
2022-03-21	$14.90	$14.94	$14.85	$14.90	$14.38	27,075
2022-03-18	$14.92	$14.95	$14.78	$14.80	$14.28	29,400
2022-03-17	$14.64	$14.79	$14.62	$14.72	$14.20	23,873
2022-03-16	$14.58	$14.71	$14.51	$14.61	$14.10	55,094
2022-03-15	$14.63	$14.83	$14.36	$14.50	$13.99	25,071
2022-03-14	$15.07	$15.07	$14.31	$14.37	$13.86	47,981
2022-03-11	$14.98	$15.16	$14.72	$14.72	$14.20	29,120
2022-03-10	$15.00	$15.11	$14.85	$14.89	$14.37	36,774
2022-03-09	$15.00	$15.15	$15.00	$15.01	$14.48	34,435
2022-03-08	$15.10	$15.17	$15.00	$15.09	$14.56	39,444
2022-03-07	$15.49	$15.76	$15.14	$15.14	$14.61	27,922
2022-03-04	$15.88	$15.88	$15.51	$15.61	$15.06	36,282
2022-03-03	$15.88	$15.93	$15.83	$15.84	$15.28	7,485
2022-03-02	$16.04	$16.19	$15.78	$15.79	$15.23	27,471
2022-03-01	$16.22	$16.22	$16.02	$16.06	$15.49	33,860
2022-02-28	$15.94	$16.00	$15.81	$15.89	$15.33	26,141
2022-02-25	$15.93	$16.67	$15.93	$16.09	$15.52	33,116
2022-02-24	$15.75	$16.26	$15.75	$15.93	$15.37	43,388
2022-02-23	$15.86	$16.00	$15.84	$15.95	$15.39	34,238
2022-02-22	$16.22	$16.22	$15.89	$16.00	$15.44	31,062
2022-02-18	$16.55	$16.59	$16.17	$16.28	$15.71	9,177
2022-02-17	$16.50	$16.68	$16.39	$16.57	$15.99	17,528
2022-02-16	$16.68	$16.70	$16.25	$16.68	$16.00	24,754
2022-02-15	$16.68	$16.83	$16.64	$16.64	$15.96	58,133
2022-02-14	$16.67	$16.82	$16.50	$16.70	$16.01	13,520
2022-02-11	$16.83	$16.85	$16.46	$16.63	$15.95	18,869
2022-02-10	$16.59	$16.83	$16.53	$16.79	$16.10	13,914
2022-02-09	$16.68	$16.79	$16.48	$16.60	$15.92	13,299
2022-02-08	$16.87	$16.87	$16.55	$16.58	$15.90	19,966
2022-02-07	$16.93	$16.93	$16.81	$16.84	$16.15	7,498
2022-02-04	$16.89	$16.97	$16.48	$16.68	$16.00	15,102
2022-02-03	$16.83	$16.96	$16.72	$16.82	$16.13	25,262
2022-02-02	$16.94	$16.96	$16.88	$16.88	$16.19	16,264
2022-02-01	$16.84	$16.95	$16.72	$16.90	$16.21	32,766
2022-01-31	$16.53	$16.75	$16.50	$16.65	$15.97	17,225
2022-01-28	$16.53	$16.59	$16.42	$16.50	$15.82	24,686
2022-01-27	$16.56	$16.58	$16.49	$16.53	$15.85	45,604
2022-01-26	$16.49	$16.65	$16.32	$16.47	$15.79	27,067
2022-01-25	$15.97	$16.36	$15.97	$16.31	$15.64	53,913
2022-01-24	$16.59	$16.59	$15.94	$16.27	$15.60	65,569
2022-01-21	$16.85	$16.85	$16.50	$16.55	$15.87	24,746
2022-01-20	$17.04	$17.04	$16.81	$16.99	$16.19	22,631
2022-01-19	$16.94	$16.94	$16.80	$16.80	$16.01	18,019
2022-01-18	$16.96	$16.96	$16.80	$16.84	$16.05	39,821
2022-01-14	$17.05	$17.06	$16.96	$16.98	$16.18	27,188
2022-01-13	$17.10	$17.14	$17.00	$17.01	$16.21	16,281
2022-01-12	$17.04	$17.05	$17.02	$17.04	$16.24	19,881
2022-01-11	$16.90	$17.05	$16.90	$17.02	$16.22	27,748
2022-01-10	$16.94	$16.99	$16.90	$16.95	$16.16	15,965
2022-01-07	$16.90	$17.00	$16.90	$16.97	$16.17	13,443
2022-01-06	$17.04	$17.05	$16.86	$16.98	$16.18	41,535
2022-01-05	$17.29	$17.34	$17.05	$17.07	$16.27	73,418
2022-01-04	$17.55	$17.55	$17.27	$17.40	$16.58	29,065
2022-01-03	$17.50	$17.57	$17.44	$17.50	$16.68	18,527
2021-12-31	$17.49	$17.50	$17.36	$17.49	$16.67	32,733
2021-12-30	$17.24	$17.45	$17.18	$17.35	$16.54	24,196
2021-12-29	$17.20	$17.23	$17.16	$17.21	$16.40	24,763
2021-12-28	$17.30	$17.43	$16.94	$17.18	$16.37	77,857
2021-12-27	$17.38	$17.38	$17.27	$17.28	$16.47	22,301
2021-12-23	$17.34	$17.34	$17.26	$17.34	$16.53	38,590
2021-12-22	$17.27	$17.27	$17.09	$17.21	$16.40	28,632
2021-12-21	$17.32	$17.35	$17.25	$17.31	$16.40	15,914
2021-12-20	$17.38	$17.40	$17.26	$17.26	$16.35	21,747
2021-12-17	$17.44	$17.45	$17.33	$17.45	$16.54	8,207
2021-12-16	$17.48	$17.48	$17.32	$17.43	$16.52	65,613
2021-12-15	$17.26	$17.37	$17.19	$17.34	$16.43	35,127
2021-12-14	$17.21	$17.29	$17.15	$17.26	$16.35	47,154
2021-12-13	$17.16	$17.16	$17.01	$17.16	$16.26	58,680
2021-12-10	$17.07	$17.07	$17.04	$17.06	$16.17	41,088
2021-12-09	$17.02	$17.07	$17.01	$17.06	$16.17	43,320
2021-12-08	$17.04	$17.11	$17.04	$17.06	$16.17	17,113
2021-12-07	$17.04	$17.18	$17.04	$17.10	$16.20	48,528
2021-12-06	$16.94	$17.08	$16.94	$17.06	$16.17	141,240
2021-12-03	$16.98	$17.05	$16.98	$17.02	$16.13	57,963
2021-12-02	$17.05	$17.08	$16.99	$17.05	$16.16	85,259
2021-12-01	$17.23	$17.29	$17.00	$17.05	$16.16	75,338
2021-11-30	$17.11	$17.11	$16.94	$17.04	$16.15	68,053
2021-11-29	$17.18	$17.18	$17.01	$17.11	$16.21	48,041
2021-11-26	$17.27	$17.33	$17.16	$17.18	$16.28	12,777
2021-11-24	$17.25	$17.29	$17.18	$17.24	$16.34	31,347
2021-11-23	$17.41	$17.41	$17.19	$17.21	$16.31	46,561
2021-11-22	$17.61	$17.61	$17.32	$17.38	$16.47	37,618
2021-11-19	$17.66	$17.69	$17.47	$17.52	$16.60	27,474
2021-11-18	$17.72	$17.75	$17.70	$17.75	$16.72	29,387
2021-11-17	$17.75	$17.76	$17.72	$17.76	$16.73	37,735
2021-11-16	$17.75	$17.85	$17.74	$17.75	$16.72	45,769
2021-11-15	$17.71	$17.93	$17.71	$17.78	$16.75	81,256
2021-11-12	$17.91	$17.92	$17.80	$17.81	$16.78	16,770
2021-11-11	$18.02	$18.02	$17.83	$17.90	$16.86	29,798
2021-11-10	$17.96	$17.98	$17.87	$17.94	$16.90	13,850
2021-11-09	$18.00	$18.00	$17.94	$17.96	$16.92	7,908
2021-11-08	$17.86	$17.98	$17.86	$17.98	$16.94	18,851
2021-11-05	$17.86	$17.98	$17.85	$17.88	$16.85	10,912
2021-11-04	$17.90	$17.92	$17.78	$17.83	$16.80	41,357
2021-11-03	$18.00	$18.00	$17.78	$17.81	$16.78	32,357
2021-11-02	$18.00	$18.05	$17.91	$17.93	$16.89	18,067
2021-11-01	$18.27	$18.27	$17.95	$18.00	$16.96	37,022
2021-10-29	$18.17	$18.20	$18.10	$18.16	$17.11	18,552
2021-10-28	$18.20	$18.25	$18.10	$18.17	$17.12	10,369
2021-10-27	$18.19	$18.19	$18.02	$18.11	$17.06	17,957
2021-10-26	$18.03	$18.16	$18.00	$18.16	$17.11	23,651
2021-10-25	$17.92	$18.02	$17.91	$17.94	$16.90	28,335
2021-10-22	$18.00	$18.07	$17.92	$17.92	$16.88	21,075
2021-10-21	$18.10	$18.16	$18.01	$18.05	$17.01	7,978
2021-10-20	$18.28	$18.31	$18.10	$18.21	$17.06	12,153
2021-10-19	$18.42	$18.42	$18.16	$18.24	$17.09	17,185
2021-10-18	$18.37	$18.40	$18.12	$18.38	$17.22	12,748
2021-10-15	$18.48	$18.49	$18.26	$18.36	$17.20	12,099
2021-10-14	$18.31	$18.46	$18.31	$18.44	$17.28	13,423
2021-10-13	$18.44	$18.44	$18.14	$18.26	$17.11	18,285
2021-10-12	$18.39	$18.72	$18.25	$18.42	$17.26	112,673
2021-10-11	$18.17	$18.41	$18.09	$18.32	$17.16	20,911
2021-10-08	$18.21	$18.21	$18.01	$18.17	$17.02	32,108
2021-10-07	$18.15	$18.23	$18.11	$18.12	$16.98	19,926
2021-10-06	$18.23	$18.23	$18.06	$18.20	$17.05	30,997
2021-10-05	$18.21	$18.30	$18.14	$18.25	$17.10	15,923
2021-10-04	$18.18	$18.29	$18.09	$18.23	$17.08	15,688
2021-10-01	$18.26	$18.31	$18.10	$18.28	$17.13	31,029
2021-09-30	$18.18	$18.35	$18.03	$18.03	$16.89	18,003
2021-09-29	$18.10	$18.30	$18.08	$18.17	$17.02	24,734
2021-09-28	$18.27	$18.30	$18.00	$18.10	$16.96	27,845
2021-09-27	$18.25	$18.37	$18.20	$18.20	$17.05	13,465
2021-09-24	$18.25	$18.25	$18.19	$18.20	$17.05	17,391
2021-09-23	$18.21	$18.38	$18.21	$18.24	$17.09	24,749
2021-09-22	$18.32	$18.45	$18.20	$18.27	$17.12	14,935
2021-09-21	$18.46	$18.58	$18.22	$18.32	$17.07	21,363
2021-09-20	$18.51	$18.51	$18.33	$18.36	$17.11	31,142
2021-09-17	$18.50	$18.57	$18.39	$18.52	$17.26	23,989
2021-09-16	$18.42	$18.50	$18.38	$18.50	$17.24	14,157
2021-09-15	$18.48	$18.56	$18.40	$18.49	$17.23	9,237
2021-09-14	$18.53	$18.67	$18.37	$18.46	$17.20	14,208
2021-09-13	$18.60	$18.70	$18.37	$18.41	$17.15	24,045
2021-09-10	$18.58	$18.58	$18.46	$18.57	$17.30	22,537
2021-09-09	$18.36	$18.56	$18.36	$18.52	$17.26	20,101
2021-09-08	$18.44	$18.49	$18.32	$18.43	$17.17	22,295
2021-09-07	$18.36	$18.36	$18.21	$18.32	$17.06	18,084
2021-09-03	$18.41	$18.44	$18.22	$18.37	$17.11	16,018
2021-09-02	$18.52	$18.52	$18.38	$18.39	$17.13	18,588
2021-09-01	$18.40	$18.43	$18.30	$18.42	$17.16	33,157
2021-08-31	$18.20	$18.25	$18.17	$18.25	$17.00	14,263
2021-08-30	$18.12	$18.20	$18.12	$18.17	$16.93	17,658
2021-08-27	$18.17	$18.17	$18.07	$18.12	$16.88	19,665
2021-08-26	$18.12	$18.16	$18.10	$18.10	$16.86	17,859
2021-08-25	$18.27	$18.27	$18.01	$18.13	$16.89	34,372
2021-08-24	$18.31	$18.31	$18.18	$18.20	$16.96	15,231
2021-08-23	$18.17	$18.24	$18.14	$18.18	$16.94	48,965
2021-08-20	$18.31	$18.32	$18.21	$18.24	$16.90	23,589
2021-08-19	$18.40	$18.40	$18.23	$18.23	$16.89	30,906
2021-08-18	$18.35	$18.39	$18.33	$18.34	$16.99	19,777
2021-08-17	$18.42	$18.43	$18.35	$18.39	$17.04	11,595
2021-08-16	$18.37	$18.40	$18.36	$18.39	$17.04	9,244
2021-08-13	$18.32	$18.46	$18.32	$18.35	$17.00	14,699
2021-08-12	$18.36	$18.39	$18.26	$18.32	$16.98	14,739
2021-08-11	$18.45	$18.45	$18.28	$18.36	$17.01	27,847
2021-08-10	$18.45	$18.45	$18.33	$18.39	$17.04	10,307
2021-08-09	$18.49	$18.50	$18.32	$18.40	$17.05	24,080
2021-08-06	$18.58	$18.62	$18.47	$18.51	$17.15	7,414
2021-08-05	$18.55	$18.59	$18.50	$18.53	$17.17	17,929
2021-08-04	$18.57	$18.65	$18.44	$18.55	$17.19	13,434
2021-08-03	$18.61	$18.70	$18.48	$18.60	$17.23	15,072
2021-08-02	$18.68	$18.68	$18.51	$18.51	$17.15	37,190
2021-07-30	$18.55	$18.68	$18.41	$18.67	$17.30	16,594
2021-07-29	$18.41	$18.55	$18.40	$18.54	$17.18	17,399
2021-07-28	$18.40	$18.49	$18.35	$18.41	$17.06	14,686
2021-07-27	$18.34	$18.40	$18.26	$18.40	$17.05	23,306
2021-07-26	$18.24	$18.27	$18.19	$18.26	$16.92	22,674
2021-07-23	$18.29	$18.30	$18.18	$18.19	$16.85	10,978
2021-07-22	$18.14	$18.35	$18.13	$18.24	$16.90	22,870
2021-07-21	$18.28	$18.35	$18.24	$18.27	$16.84	21,485
2021-07-20	$18.18	$18.42	$18.18	$18.29	$16.85	23,929
2021-07-19	$18.38	$18.38	$18.18	$18.25	$16.82	34,239
2021-07-16	$18.53	$18.53	$18.27	$18.36	$16.92	14,622
2021-07-15	$18.56	$18.65	$18.40	$18.47	$17.02	28,277
2021-07-14	$18.62	$18.62	$18.40	$18.49	$17.04	14,390
2021-07-13	$18.58	$18.66	$18.53	$18.55	$17.09	13,948
2021-07-12	$18.59	$18.67	$18.50	$18.53	$17.08	15,339
2021-07-09	$18.61	$18.68	$18.55	$18.63	$17.17	15,934
2021-07-08	$18.56	$18.58	$18.48	$18.58	$17.12	11,246
2021-07-07	$18.69	$18.69	$18.49	$18.57	$17.11	25,366
2021-07-06	$18.67	$18.67	$18.53	$18.58	$17.12	17,081
2021-07-02	$18.66	$18.70	$18.50	$18.62	$17.16	10,556
2021-07-01	$18.70	$18.70	$18.48	$18.58	$17.12	40,875
2021-06-30	$18.55	$18.66	$18.38	$18.60	$17.14	67,447
2021-06-29	$18.36	$18.57	$18.25	$18.57	$17.11	32,290
2021-06-28	$18.42	$18.42	$18.21	$18.23	$16.80	42,960
2021-06-25	$18.21	$18.37	$18.16	$18.32	$16.88	29,348
2021-06-24	$18.42	$18.47	$18.14	$18.16	$16.73	32,691
2021-06-23	$18.50	$18.50	$18.20	$18.31	$16.87	16,576
2021-06-22	$18.20	$18.34	$18.17	$18.24	$16.81	13,664
2021-06-21	$18.22	$18.31	$18.15	$18.25	$16.72	22,611
2021-06-18	$18.34	$18.34	$18.14	$18.29	$16.76	19,294
2021-06-17	$18.37	$18.53	$18.14	$18.38	$16.84	28,912
2021-06-16	$18.32	$18.46	$18.21	$18.29	$16.76	37,500
2021-06-15	$18.35	$18.35	$18.15	$18.26	$16.73	20,336
2021-06-14	$18.34	$18.39	$18.23	$18.29	$16.76	20,484
2021-06-11	$18.10	$18.32	$18.10	$18.28	$16.75	11,569
2021-06-10	$18.31	$18.39	$17.87	$18.03	$16.52	45,098
2021-06-09	$18.25	$18.34	$18.21	$18.22	$16.70	22,260
2021-06-08	$18.22	$18.29	$18.12	$18.24	$16.72	24,016
2021-06-07	$18.12	$18.22	$18.06	$18.22	$16.70	14,272
2021-06-04	$18.18	$18.23	$18.08	$18.10	$16.59	27,400
2021-06-03	$18.22	$18.27	$18.11	$18.16	$16.64	28,470
2021-06-02	$18.25	$18.32	$18.18	$18.22	$16.70	22,386
2021-06-01	$18.33	$18.33	$18.13	$18.18	$16.66	23,172
2021-05-28	$18.13	$18.22	$18.09	$18.15	$16.63	12,859
2021-05-27	$18.22	$18.24	$18.07	$18.14	$16.62	21,919
2021-05-26	$18.15	$18.19	$18.10	$18.11	$16.60	20,516
2021-05-25	$18.02	$18.19	$17.96	$18.13	$16.61	48,155
2021-05-24	$18.13	$18.25	$18.05	$18.10	$16.59	40,229
2021-05-21	$18.20	$18.34	$18.06	$18.17	$16.65	80,224
2021-05-20	$18.17	$18.20	$18.10	$18.20	$16.68	41,005
2021-05-19	$18.18	$18.21	$18.03	$18.21	$16.60	39,396
2021-05-18	$18.06	$18.22	$18.06	$18.15	$16.54	60,346
2021-05-17	$17.91	$18.23	$17.91	$18.10	$16.50	39,421
2021-05-14	$17.94	$18.01	$17.85	$18.00	$16.40	36,963
2021-05-13	$17.85	$18.01	$17.85	$17.94	$16.35	56,893
2021-05-12	$17.96	$18.00	$17.87	$17.94	$16.35	34,027
2021-05-11	$18.00	$18.02	$17.86	$17.99	$16.40	31,700
2021-05-10	$18.00	$18.09	$17.94	$18.04	$16.44	88,249
2021-05-07	$17.99	$18.04	$17.94	$18.03	$16.43	16,910
2021-05-06	$17.94	$18.00	$17.92	$17.99	$16.40	27,823
2021-05-05	$17.93	$17.96	$17.90	$17.90	$16.31	23,810
2021-05-04	$17.85	$18.04	$17.85	$17.95	$16.36	31,971
2021-05-03	$17.97	$17.99	$17.84	$17.97	$16.38	47,026
2021-04-30	$17.67	$17.86	$17.67	$17.85	$16.27	43,598
2021-04-29	$17.67	$17.74	$17.67	$17.73	$16.16	17,536
2021-04-28	$17.62	$17.72	$17.62	$17.67	$16.10	23,356
2021-04-27	$17.69	$17.70	$17.65	$17.65	$16.09	35,992
2021-04-26	$17.71	$17.75	$17.65	$17.65	$16.09	40,536
2021-04-23	$17.76	$17.76	$17.67	$17.70	$16.13	36,482
2021-04-22	$17.66	$17.80	$17.66	$17.72	$16.15	18,392
2021-04-21	$17.76	$17.90	$17.73	$17.86	$16.18	40,633
2021-04-20	$17.97	$18.11	$17.74	$17.80	$16.13	27,595
2021-04-19	$17.94	$18.11	$17.76	$17.90	$16.22	17,064
2021-04-16	$18.07	$18.11	$17.79	$17.94	$16.26	37,326
2021-04-15	$17.93	$18.11	$17.89	$18.00	$16.31	51,322
2021-04-14	$17.77	$17.92	$17.74	$17.86	$16.18	27,989
2021-04-13	$17.70	$17.81	$17.70	$17.74	$16.08	16,639
2021-04-12	$17.88	$17.94	$17.72	$17.72	$16.06	22,151
2021-04-09	$17.81	$17.91	$17.81	$17.85	$16.18	10,215
2021-04-08	$17.78	$17.92	$17.77	$17.87	$16.19	27,263
2021-04-07	$17.89	$17.94	$17.74	$17.76	$16.09	23,371
2021-04-06	$17.80	$17.88	$17.73	$17.81	$16.14	46,332
2021-04-05	$17.71	$17.94	$17.69	$17.78	$16.11	35,041
2021-04-01	$17.78	$17.80	$17.70	$17.80	$16.13	40,227
2021-03-31	$17.56	$17.80	$17.56	$17.61	$15.96	45,474
2021-03-30	$17.55	$17.71	$17.55	$17.55	$15.90	26,615
2021-03-29	$17.40	$17.71	$17.40	$17.61	$15.96	32,179
2021-03-26	$17.89	$17.89	$16.90	$16.90	$15.31	30,108
2021-03-25	$17.43	$17.92	$17.34	$17.85	$16.18	85,682
2021-03-24	$17.53	$17.63	$17.42	$17.52	$15.88	37,756
2021-03-23	$17.41	$17.53	$17.41	$17.50	$15.86	20,916
2021-03-22	$17.58	$17.68	$17.58	$17.61	$15.87	25,443
2021-03-19	$17.65	$17.68	$17.56	$17.56	$15.82	63,154
2021-03-18	$17.52	$17.63	$17.52	$17.56	$15.82	83,576
2021-03-17	$17.59	$17.61	$17.56	$17.60	$15.86	39,137
2021-03-16	$17.40	$17.64	$17.34	$17.59	$15.85	56,619
2021-03-15	$17.40	$17.40	$17.31	$17.35	$15.63	69,843
2021-03-12	$17.22	$17.36	$17.22	$17.35	$15.63	63,690
2021-03-11	$17.26	$17.28	$17.19	$17.23	$15.52	27,696
2021-03-10	$17.05	$17.26	$17.05	$17.19	$15.49	42,049
2021-03-09	$17.14	$17.18	$16.97	$17.02	$15.33	166,402
2021-03-08	$17.31	$17.39	$17.02	$17.03	$15.34	107,317
2021-03-05	$17.64	$17.66	$17.17	$17.39	$15.67	104,614
2021-03-04	$17.79	$17.79	$17.57	$17.63	$15.88	13,948
2021-03-03	$17.81	$17.85	$17.75	$17.75	$15.99	35,020
2021-03-02	$17.75	$17.84	$17.60	$17.81	$16.05	29,278
2021-03-01	$17.83	$17.84	$17.64	$17.78	$16.02	54,124
2021-02-26	$17.53	$17.88	$17.50	$17.58	$15.84	59,855
2021-02-25	$17.90	$17.96	$17.55	$17.60	$15.86	28,345
2021-02-24	$18.00	$18.00	$17.90	$17.90	$16.13	24,575
2021-02-23	$18.00	$18.00	$17.91	$17.91	$16.14	30,162
2021-02-22	$18.10	$18.10	$17.95	$18.00	$16.22	18,543
2021-02-19	$18.13	$18.18	$18.03	$18.10	$16.31	25,849
2021-02-18	$18.08	$18.24	$17.91	$18.00	$16.22	28,111
2021-02-17	$18.10	$18.20	$18.00	$18.18	$16.29	30,202
2021-02-16	$18.17	$18.25	$18.12	$18.21	$16.32	43,704
2021-02-12	$18.31	$18.35	$18.23	$18.35	$16.44	43,645
2021-02-11	$18.29	$18.35	$18.27	$18.29	$16.39	16,063
2021-02-10	$18.30	$18.40	$18.27	$18.31	$16.41	16,609
2021-02-09	$18.25	$18.40	$18.21	$18.27	$16.37	17,289
2021-02-08	$18.20	$18.25	$18.19	$18.24	$16.34	14,484
2021-02-05	$18.11	$18.20	$18.11	$18.16	$16.27	23,859
2021-02-04	$18.09	$18.28	$18.01	$18.15	$16.26	29,217
2021-02-03	$18.08	$18.24	$18.00	$18.11	$16.23	43,292
2021-02-02	$18.07	$18.13	$18.00	$18.08	$16.20	41,595
2021-02-01	$18.13	$18.13	$17.92	$18.11	$16.23	33,017
2021-01-29	$17.95	$17.95	$17.85	$17.90	$16.04	15,100
2021-01-28	$17.94	$17.96	$17.84	$17.94	$16.07	15,496
2021-01-27	$17.64	$17.84	$17.64	$17.81	$15.96	42,046
2021-01-26	$17.82	$17.96	$17.73	$17.80	$15.95	24,898
2021-01-25	$17.96	$17.96	$17.64	$17.82	$15.97	22,482
2021-01-22	$17.81	$17.97	$17.81	$17.89	$16.03	20,066
2021-01-21	$17.84	$17.84	$17.75	$17.81	$15.96	14,909
2021-01-20	$17.84	$17.88	$17.80	$17.85	$15.90	22,085
2021-01-19	$17.86	$18.13	$17.74	$17.76	$15.82	59,169
2021-01-15	$17.95	$18.03	$17.82	$17.82	$15.88	15,391
2021-01-14	$18.10	$18.10	$17.95	$17.95	$15.99	23,187
2021-01-13	$17.91	$18.23	$17.82	$18.05	$16.08	53,067
2021-01-12	$17.82	$17.94	$17.76	$17.87	$15.92	16,105
2021-01-11	$17.80	$17.82	$17.70	$17.80	$15.86	21,271
2021-01-08	$17.73	$17.91	$17.73	$17.78	$15.84	27,863
2021-01-07	$17.85	$17.85	$17.73	$17.78	$15.84	48,976
2021-01-06	$17.76	$17.81	$17.74	$17.77	$15.83	26,486
2021-01-05	$17.80	$17.84	$17.77	$17.80	$15.86	55,467
2021-01-04	$18.02	$18.08	$17.76	$17.83	$15.88	34,617
2020-12-31	$18.05	$18.10	$17.91	$18.10	$16.13	32,105
2020-12-30	$17.81	$17.94	$17.81	$17.86	$15.91	14,239
2020-12-29	$17.91	$18.03	$17.74	$17.82	$15.88	18,307
2020-12-28	$17.90	$17.94	$17.79	$17.80	$15.86	14,957
2020-12-24	$18.00	$18.02	$17.82	$17.93	$15.97	11,524
2020-12-23	$17.97	$17.97	$17.85	$17.87	$15.92	7,135
2020-12-22	$17.87	$17.94	$17.82	$17.91	$15.96	17,016
2020-12-21	$17.93	$17.96	$17.81	$17.88	$15.84	17,851
2020-12-18	$18.05	$18.05	$17.92	$17.98	$15.93	37,413
2020-12-17	$17.87	$18.04	$17.87	$18.04	$15.98	13,579
2020-12-16	$17.79	$17.87	$17.79	$17.87	$15.83	15,255
2020-12-15	$17.84	$17.86	$17.79	$17.79	$15.76	34,390
2020-12-14	$18.05	$18.05	$17.67	$17.75	$15.73	54,673
2020-12-11	$17.89	$18.00	$17.83	$17.99	$15.94	10,024
2020-12-10	$17.79	$17.91	$17.79	$17.89	$15.85	12,417
2020-12-09	$17.98	$17.98	$17.78	$17.88	$15.84	21,447
2020-12-08	$17.85	$17.92	$17.77	$17.91	$15.87	21,830
2020-12-07	$18.04	$18.04	$17.75	$17.85	$15.81	28,552
2020-12-04	$17.90	$17.96	$17.81	$17.92	$15.88	25,317
2020-12-03	$17.96	$17.99	$17.89	$17.96	$15.91	22,253
2020-12-02	$18.00	$18.11	$18.00	$18.02	$15.96	44,609
2020-12-01	$18.06	$18.10	$17.85	$18.04	$15.98	52,257
2020-11-30	$17.74	$17.97	$17.74	$17.97	$15.92	26,372
2020-11-27	$17.74	$17.80	$17.74	$17.80	$15.77	11,401
2020-11-25	$17.67	$17.80	$17.60	$17.80	$15.77	27,891
2020-11-24	$17.59	$17.65	$17.58	$17.63	$15.62	24,616
2020-11-23	$17.48	$17.59	$17.48	$17.59	$15.58	27,113
2020-11-20	$17.48	$17.52	$17.41	$17.41	$15.42	15,933
2020-11-19	$17.38	$17.57	$17.27	$17.50	$15.50	44,153
2020-11-18	$17.40	$17.58	$17.32	$17.37	$15.30	25,112
2020-11-17	$17.35	$17.45	$17.28	$17.41	$15.34	22,315
2020-11-16	$17.36	$17.45	$17.24	$17.44	$15.36	33,535
2020-11-13	$17.24	$17.35	$17.24	$17.30	$15.24	26,526
2020-11-12	$17.18	$17.25	$17.13	$17.25	$15.19	22,531
2020-11-11	$17.14	$17.36	$17.04	$17.10	$15.06	18,718
2020-11-10	$17.10	$17.24	$16.96	$17.17	$15.12	9,714
2020-11-09	$17.16	$17.35	$17.07	$17.10	$15.06	34,483
2020-11-06	$16.90	$17.04	$16.86	$17.01	$14.98	13,119
2020-11-05	$17.33	$17.33	$16.82	$16.86	$14.85	39,513
2020-11-04	$16.67	$17.45	$16.67	$17.44	$15.36	67,248
2020-11-03	$16.53	$16.68	$16.53	$16.65	$14.67	20,755
2020-11-02	$16.77	$16.77	$16.38	$16.51	$14.54	52,475
2020-10-30	$16.49	$16.55	$16.33	$16.53	$14.56	46,957
2020-10-29	$16.69	$16.71	$16.46	$16.65	$14.67	46,397
2020-10-28	$16.77	$16.95	$16.54	$16.58	$14.60	25,064
2020-10-27	$16.94	$17.08	$16.86	$16.88	$14.87	32,994
2020-10-26	$16.77	$17.12	$16.55	$16.86	$14.85	37,245
2020-10-23	$17.22	$17.32	$16.94	$16.95	$14.93	20,824
2020-10-22	$17.11	$17.45	$17.11	$17.12	$15.08	4,605
2020-10-21	$17.36	$17.36	$17.20	$17.25	$15.11	13,602
2020-10-20	$17.56	$17.56	$17.10	$17.30	$15.15	19,720
2020-10-19	$17.52	$17.57	$17.37	$17.48	$15.31	13,387
2020-10-16	$17.51	$17.52	$17.40	$17.47	$15.30	10,764
2020-10-15	$17.15	$17.42	$17.15	$17.42	$15.25	12,366
2020-10-14	$17.44	$17.48	$17.25	$17.44	$15.27	20,464
2020-10-13	$17.29	$17.56	$17.29	$17.37	$15.21	29,395
2020-10-12	$17.59	$17.59	$17.23	$17.38	$15.22	14,282
2020-10-09	$17.55	$17.59	$17.43	$17.56	$15.38	29,516
2020-10-08	$17.38	$17.45	$17.30	$17.45	$15.28	29,536
2020-10-07	$17.16	$17.39	$17.06	$17.34	$15.18	39,077
2020-10-06	$16.79	$17.04	$16.76	$17.04	$14.92	26,826
2020-10-05	$16.68	$16.78	$16.68	$16.76	$14.68	23,364
2020-10-02	$16.64	$16.89	$16.56	$16.73	$14.65	28,390
2020-10-01	$16.86	$16.91	$16.69	$16.72	$14.64	30,415
2020-09-30	$16.75	$16.88	$16.56	$16.56	$14.50	26,428
2020-09-29	$16.77	$16.80	$16.70	$16.78	$14.69	14,752
2020-09-28	$16.73	$16.77	$16.64	$16.77	$14.68	18,019
2020-09-25	$16.79	$16.94	$16.70	$16.73	$14.65	22,180
2020-09-24	$16.90	$16.90	$16.68	$16.82	$14.73	19,262
2020-09-23	$17.11	$17.15	$16.76	$16.87	$14.77	55,494
2020-09-22	$17.10	$17.23	$17.05	$17.13	$15.00	30,914
2020-09-21	$17.34	$17.34	$17.10	$17.11	$14.89	22,850
2020-09-18	$17.32	$17.36	$17.20	$17.25	$15.02	19,789
2020-09-17	$17.26	$17.34	$17.17	$17.23	$15.00	44,344
2020-09-16	$17.27	$17.39	$17.24	$17.33	$15.09	26,833
2020-09-15	$17.26	$17.35	$17.12	$17.33	$15.09	38,642
2020-09-14	$17.23	$17.26	$17.11	$17.16	$14.94	17,009
2020-09-11	$17.27	$17.27	$17.11	$17.12	$14.90	30,429
2020-09-10	$17.17	$17.26	$17.08	$17.15	$14.93	26,019
2020-09-09	$17.27	$17.27	$17.08	$17.21	$14.98	28,550
2020-09-08	$17.17	$17.24	$17.05	$17.23	$15.00	11,466
2020-09-04	$17.59	$17.63	$17.18	$17.25	$15.02	30,222
2020-09-03	$17.42	$17.67	$17.32	$17.59	$15.31	30,564
2020-09-02	$17.35	$17.58	$17.35	$17.51	$15.24	29,654
2020-09-01	$17.35	$17.43	$17.22	$17.33	$15.08	54,544
2020-08-31	$17.31	$17.35	$17.17	$17.34	$15.10	25,089
2020-08-28	$17.37	$17.41	$17.25	$17.30	$15.06	21,121
2020-08-27	$17.41	$17.52	$17.19	$17.23	$15.00	18,190
2020-08-26	$17.35	$17.47	$17.22	$17.29	$15.05	23,193
2020-08-25	$17.42	$17.74	$17.26	$17.37	$15.12	47,798
2020-08-24	$17.63	$17.64	$17.44	$17.49	$15.23	22,352
2020-08-21	$17.47	$17.64	$17.35	$17.62	$15.34	22,311
2020-08-20	$17.59	$17.75	$17.53	$17.58	$15.22	32,510
2020-08-19	$17.54	$17.62	$17.47	$17.54	$15.18	16,841
2020-08-18	$17.48	$17.54	$17.42	$17.50	$15.15	13,373
2020-08-17	$17.59	$17.71	$17.37	$17.59	$15.23	32,027
2020-08-14	$17.50	$17.60	$17.50	$17.54	$15.18	18,384
2020-08-13	$17.49	$17.51	$17.40	$17.40	$15.06	8,087
2020-08-12	$17.56	$17.56	$17.40	$17.40	$15.06	12,415
2020-08-11	$17.60	$17.70	$17.42	$17.42	$15.08	31,609
2020-08-10	$17.58	$17.70	$17.43	$17.58	$15.22	36,481
2020-08-07	$17.50	$17.50	$17.42	$17.50	$15.15	16,137
2020-08-06	$17.45	$17.58	$17.40	$17.58	$15.22	23,055
2020-08-05	$17.37	$17.45	$17.37	$17.45	$15.10	13,034
2020-08-04	$17.37	$17.37	$17.21	$17.35	$15.02	19,815
2020-08-03	$17.41	$17.45	$17.18	$17.24	$14.92	39,026
2020-07-31	$17.36	$17.36	$17.15	$17.22	$14.91	13,673
2020-07-30	$17.21	$17.40	$17.17	$17.24	$14.92	13,602
2020-07-29	$17.35	$17.45	$16.95	$17.16	$14.85	33,854
2020-07-28	$17.03	$17.29	$17.01	$17.28	$14.96	33,171
2020-07-27	$16.85	$17.20	$16.85	$17.19	$14.88	38,369
2020-07-24	$17.12	$17.12	$16.81	$16.92	$14.65	53,435
2020-07-23	$16.97	$16.97	$16.76	$16.93	$14.65	24,901
2020-07-22	$16.94	$16.94	$16.70	$16.93	$14.57	40,445
2020-07-21	$16.82	$16.84	$16.70	$16.84	$14.49	28,022
2020-07-20	$16.55	$16.65	$16.47	$16.64	$14.32	17,802
2020-07-17	$16.50	$16.62	$16.43	$16.55	$14.24	25,129
2020-07-16	$16.40	$16.58	$16.37	$16.57	$14.26	40,340
2020-07-15	$16.44	$16.60	$16.43	$16.60	$14.28	29,232
2020-07-14	$16.47	$16.50	$16.32	$16.50	$14.20	197,863
2020-07-13	$16.79	$16.90	$16.40	$16.60	$14.28	37,824
2020-07-10	$16.69	$16.71	$16.60	$16.63	$14.31	22,986
2020-07-09	$16.65	$16.65	$16.39	$16.56	$14.25	20,148
2020-07-08	$16.55	$16.69	$16.50	$16.64	$14.32	22,198
2020-07-07	$16.94	$16.94	$16.43	$16.44	$14.15	17,245
2020-07-06	$16.80	$17.18	$16.80	$16.82	$14.47	38,894
2020-07-02	$16.75	$16.75	$16.57	$16.75	$14.41	14,436
2020-07-01	$16.56	$16.70	$16.44	$16.64	$14.32	67,779
2020-06-30	$16.29	$16.41	$16.15	$16.38	$14.09	41,743
2020-06-29	$16.15	$16.24	$16.04	$16.24	$13.97	21,989
2020-06-26	$16.15	$16.26	$15.91	$16.22	$13.96	58,433
2020-06-25	$16.34	$16.34	$16.20	$16.20	$13.94	61,688
2020-06-24	$16.40	$16.59	$16.25	$16.44	$14.15	40,331
2020-06-23	$16.28	$16.40	$16.26	$16.32	$14.04	26,151
2020-06-22	$16.17	$16.44	$16.17	$16.30	$14.03	50,199
2020-06-19	$16.46	$16.59	$16.25	$16.28	$13.92	104,728
2020-06-18	$16.29	$16.34	$16.23	$16.30	$13.94	69,157
2020-06-17	$16.42	$16.51	$16.20	$16.22	$13.87	23,678
2020-06-16	$16.45	$16.50	$16.16	$16.29	$13.93	31,374
2020-06-15	$16.14	$16.38	$16.02	$16.32	$13.96	25,614
2020-06-12	$16.64	$16.64	$16.25	$16.25	$13.90	24,072
2020-06-11	$16.44	$16.44	$16.25	$16.39	$14.02	40,186
2020-06-10	$16.61	$16.67	$16.49	$16.57	$14.17	53,740
2020-06-09	$16.65	$16.65	$16.49	$16.51	$14.12	30,977
2020-06-08	$16.59	$16.70	$16.52	$16.69	$14.27	36,640
2020-06-05	$16.50	$16.70	$16.50	$16.66	$14.25	14,079
2020-06-04	$16.53	$16.64	$16.45	$16.46	$14.08	14,786
2020-06-03	$16.52	$16.81	$16.40	$16.69	$14.27	33,264
2020-06-02	$16.24	$16.64	$16.24	$16.64	$14.23	21,125
2020-06-01	$16.20	$16.40	$16.00	$16.24	$13.89	55,148
2020-05-29	$15.86	$16.08	$15.86	$16.08	$13.75	14,753
2020-05-28	$15.80	$16.10	$15.76	$15.94	$13.63	34,070
2020-05-27	$15.80	$15.83	$15.73	$15.81	$13.52	26,538
2020-05-26	$15.94	$15.96	$15.54	$15.75	$13.47	67,302
2020-05-22	$15.94	$15.96	$15.87	$15.94	$13.63	27,848
2020-05-21	$15.63	$15.89	$15.63	$15.87	$13.57	16,666
2020-05-20	$15.85	$15.85	$15.60	$15.65	$13.38	30,931
2020-05-19	$15.55	$15.90	$15.51	$15.75	$13.38	18,586
2020-05-18	$15.52	$15.74	$15.37	$15.55	$13.21	19,816
2020-05-15	$15.27	$15.61	$15.27	$15.30	$13.00	13,125
2020-05-14	$15.28	$15.45	$15.21	$15.33	$13.03	10,315
2020-05-13	$15.45	$15.74	$15.23	$15.25	$12.96	49,493
2020-05-12	$15.60	$15.68	$15.47	$15.58	$13.24	35,302
2020-05-11	$15.89	$15.89	$15.41	$15.45	$13.13	32,153
2020-05-08	$15.62	$15.94	$15.53	$15.75	$13.38	16,512
2020-05-07	$15.55	$15.76	$15.37	$15.66	$13.31	21,524
2020-05-06	$15.89	$15.89	$15.43	$15.52	$13.19	16,435
2020-05-05	$15.83	$15.90	$15.67	$15.71	$13.35	21,401
2020-05-04	$15.68	$15.99	$15.36	$15.99	$13.59	21,501
2020-05-01	$15.50	$15.69	$15.16	$15.68	$13.32	29,826
2020-04-30	$15.39	$15.76	$15.03	$15.30	$13.00	69,337
2020-04-29	$15.89	$15.89	$15.41	$15.53	$13.20	43,314
2020-04-28	$15.80	$15.80	$15.57	$15.66	$13.31	24,069
2020-04-27	$15.49	$15.80	$15.42	$15.77	$13.40	53,128
2020-04-24	$15.60	$15.65	$15.40	$15.50	$13.17	28,735
2020-04-23	$15.45	$15.59	$15.41	$15.56	$13.22	10,564
2020-04-22	$15.18	$15.46	$15.18	$15.44	$13.12	35,784
2020-04-21	$15.26	$15.40	$15.10	$15.36	$12.97	17,980
2020-04-20	$15.24	$15.50	$15.21	$15.27	$12.89	20,468
2020-04-17	$15.46	$15.54	$15.21	$15.41	$13.01	28,617
2020-04-16	$15.50	$15.50	$15.17	$15.41	$13.01	20,757
2020-04-15	$15.27	$15.47	$15.03	$15.47	$13.06	25,827
2020-04-14	$15.15	$15.52	$15.15	$15.35	$12.96	18,881
2020-04-13	$15.46	$15.73	$14.88	$15.04	$12.70	59,698
2020-04-09	$14.92	$16.13	$14.64	$15.44	$13.03	54,036
2020-04-08	$14.43	$14.98	$14.43	$14.75	$12.45	34,995
2020-04-07	$14.03	$14.42	$14.03	$14.21	$12.00	30,553
2020-04-06	$13.91	$14.26	$13.87	$13.98	$11.80	50,130
2020-04-03	$13.82	$13.99	$13.66	$13.94	$11.77	57,088
2020-04-02	$13.60	$14.11	$13.60	$14.00	$11.82	59,568
2020-04-01	$13.82	$13.94	$13.23	$13.63	$11.51	74,678
2020-03-31	$13.60	$13.99	$13.60	$13.73	$11.59	82,917
2020-03-30	$13.67	$13.93	$13.54	$13.54	$11.43	83,895
2020-03-27	$13.13	$13.92	$12.91	$13.67	$11.54	68,309
2020-03-26	$13.20	$14.56	$13.20	$13.67	$11.54	83,373
2020-03-25	$12.50	$13.37	$12.50	$13.21	$11.15	43,223
2020-03-24	$12.57	$13.06	$12.55	$12.55	$10.59	130,027
2020-03-23	$12.79	$13.10	$12.41	$12.41	$10.48	87,538
2020-03-20	$12.02	$13.28	$12.02	$13.00	$10.89	79,311
2020-03-19	$11.83	$13.28	$11.10	$12.52	$10.48	121,246
2020-03-18	$13.95	$14.39	$12.06	$12.33	$10.32	146,832
2020-03-17	$13.75	$14.77	$13.51	$14.45	$12.10	88,672
2020-03-16	$14.99	$14.99	$14.10	$14.42	$12.07	95,824
2020-03-13	$15.70	$16.00	$15.20	$15.49	$12.97	74,141
2020-03-12	$16.54	$16.60	$15.21	$15.55	$13.02	157,070
2020-03-11	$16.72	$16.94	$16.58	$16.84	$14.10	120,105
2020-03-10	$17.00	$17.00	$16.77	$16.90	$14.15	34,411
2020-03-09	$16.82	$16.95	$16.70	$16.90	$14.15	49,197
2020-03-06	$17.55	$17.55	$17.26	$17.52	$14.67	48,119
2020-03-05	$17.65	$17.68	$17.57	$17.68	$14.80	13,315
2020-03-04	$17.90	$17.90	$17.75	$17.79	$14.90	12,353
2020-03-03	$17.82	$17.90	$17.71	$17.75	$14.86	38,929
2020-03-02	$16.94	$18.00	$16.92	$17.94	$15.02	95,424
2020-02-28	$17.29	$17.45	$16.98	$17.04	$14.27	110,011
2020-02-27	$17.79	$17.79	$17.29	$17.50	$14.65	67,384
2020-02-26	$17.98	$17.99	$17.80	$17.80	$14.90	44,629
2020-02-25	$18.18	$18.18	$17.95	$18.02	$15.09	50,776
2020-02-24	$18.32	$18.33	$18.08	$18.13	$15.18	18,562
2020-02-21	$18.35	$18.35	$18.19	$18.35	$15.36	14,680
2020-02-20	$18.26	$18.34	$18.25	$18.34	$15.36	35,902
2020-02-19	$18.27	$18.35	$18.23	$18.35	$15.28	35,132
2020-02-18	$18.21	$18.28	$18.19	$18.23	$15.18	39,663
2020-02-14	$18.18	$18.23	$18.10	$18.23	$15.18	29,762
2020-02-13	$18.17	$18.20	$18.07	$18.12	$15.09	44,014
2020-02-12	$18.19	$18.19	$18.08	$18.19	$15.15	18,970
2020-02-11	$18.09	$18.17	$18.05	$18.11	$15.08	43,266
2020-02-10	$18.06	$18.15	$18.06	$18.12	$15.09	24,306
2020-02-07	$17.95	$18.05	$17.95	$18.03	$15.01	65,718
2020-02-06	$18.02	$18.06	$17.98	$17.99	$14.98	31,874
2020-02-05	$17.99	$18.05	$17.95	$18.04	$15.02	59,162
2020-02-04	$17.82	$17.99	$17.76	$17.99	$14.98	50,921
2020-02-03	$18.36	$18.36	$17.86	$17.90	$14.91	145,325
2020-01-31	$18.20	$18.28	$18.14	$18.28	$15.22	13,304
2020-01-30	$18.12	$18.25	$18.11	$18.25	$15.20	16,935
2020-01-29	$18.21	$18.21	$18.06	$18.06	$15.04	17,099
2020-01-28	$18.07	$18.15	$18.07	$18.14	$15.11	15,874
2020-01-27	$18.23	$18.23	$18.05	$18.14	$15.11	23,146
2020-01-24	$18.12	$18.27	$18.06	$18.20	$15.16	27,510
2020-01-23	$18.18	$18.25	$18.07	$18.13	$15.10	20,655
2020-01-22	$18.42	$18.42	$18.14	$18.23	$15.10	30,309
2020-01-21	$18.35	$18.35	$18.23	$18.35	$15.20	58,053
2020-01-17	$18.22	$18.25	$18.11	$18.21	$15.08	35,150
2020-01-16	$18.28	$18.28	$18.13	$18.16	$15.04	32,781
2020-01-15	$18.07	$18.35	$18.04	$18.26	$15.12	38,970
2020-01-14	$17.97	$18.05	$17.97	$18.04	$14.94	31,889
2020-01-13	$17.99	$18.00	$17.90	$17.98	$14.89	29,922
2020-01-10	$17.86	$17.93	$17.84	$17.89	$14.82	35,015
2020-01-09	$17.80	$17.87	$17.79	$17.86	$14.79	26,770
2020-01-08	$17.91	$17.96	$17.82	$17.82	$14.76	52,257
2020-01-07	$18.05	$18.05	$17.70	$17.86	$14.79	73,722
2020-01-06	$18.19	$18.19	$17.92	$18.02	$14.92	33,375
2020-01-03	$18.15	$18.23	$17.92	$18.20	$15.07	33,381
2020-01-02	$18.34	$18.42	$18.00	$18.42	$15.25	142,526
2019-12-31	$18.22	$18.24	$18.04	$18.23	$15.10	36,549
2019-12-30	$18.00	$18.09	$17.88	$18.08	$14.97	22,329
2019-12-27	$17.98	$18.05	$17.81	$17.98	$14.89	26,770
2019-12-26	$17.96	$18.06	$17.85	$17.90	$14.82	14,679
2019-12-24	$17.92	$17.99	$17.92	$17.97	$14.88	23,001
2019-12-23	$17.80	$18.14	$17.70	$17.98	$14.89	43,842
2019-12-20	$17.86	$17.87	$17.72	$17.80	$14.74	31,975
2019-12-19	$17.57	$17.88	$17.54	$17.85	$14.78	27,163
2019-12-18	$17.95	$17.95	$17.65	$17.71	$14.58	27,016
2019-12-17	$17.70	$17.94	$17.70	$17.86	$14.71	32,860
2019-12-16	$17.80	$17.80	$17.59	$17.67	$14.55	23,159
2019-12-13	$17.78	$17.80	$17.70	$17.72	$14.59	19,788
2019-12-12	$17.68	$17.79	$17.61	$17.77	$14.63	33,581
2019-12-11	$17.69	$17.80	$17.61	$17.67	$14.55	34,353
2019-12-10	$17.48	$17.69	$17.47	$17.69	$14.57	31,485
2019-12-09	$17.48	$17.55	$17.43	$17.50	$14.41	38,653
2019-12-06	$17.63	$17.63	$17.47	$17.56	$14.46	25,895
2019-12-05	$17.51	$17.58	$17.50	$17.58	$14.48	31,206
2019-12-04	$17.47	$17.60	$17.45	$17.52	$14.43	22,265
2019-12-03	$17.39	$17.57	$17.36	$17.44	$14.36	30,620
2019-12-02	$17.62	$17.62	$17.39	$17.43	$14.35	32,168
2019-11-29	$17.43	$17.54	$17.32	$17.54	$14.44	17,876
2019-11-27	$17.36	$17.45	$17.35	$17.40	$14.33	18,886
2019-11-26	$17.59	$17.62	$17.35	$17.41	$14.34	23,015
2019-11-25	$17.51	$17.60	$17.37	$17.60	$14.49	30,548
2019-11-22	$17.56	$17.59	$17.45	$17.59	$14.48	28,305
2019-11-21	$17.49	$17.66	$17.43	$17.55	$14.45	42,662
2019-11-20	$17.50	$17.73	$17.45	$17.60	$14.41	45,142
2019-11-19	$17.49	$17.54	$17.42	$17.44	$14.28	41,126
2019-11-18	$17.25	$17.48	$17.25	$17.42	$14.26	38,027
2019-11-15	$17.43	$17.49	$17.26	$17.26	$14.13	31,231
2019-11-14	$17.50	$17.53	$17.31	$17.43	$14.27	71,654
2019-11-13	$17.56	$17.60	$17.51	$17.57	$14.39	26,680
2019-11-12	$17.57	$17.60	$17.48	$17.48	$14.31	36,468
2019-11-11	$17.62	$17.64	$17.48	$17.63	$14.43	14,531
2019-11-08	$17.48	$17.70	$17.48	$17.61	$14.42	56,248
2019-11-07	$17.54	$17.58	$17.45	$17.45	$14.29	29,669
2019-11-06	$17.50	$17.79	$17.42	$17.60	$14.41	54,917
2019-11-05	$17.54	$17.57	$17.44	$17.47	$14.30	39,112
2019-11-04	$17.41	$17.62	$17.41	$17.43	$14.27	31,969
2019-11-01	$17.54	$17.63	$17.35	$17.43	$14.27	42,203
2019-10-31	$17.50	$17.57	$17.32	$17.37	$14.22	22,961
2019-10-30	$17.50	$17.50	$17.45	$17.47	$14.30	15,555
2019-10-29	$17.44	$17.47	$17.40	$17.47	$14.30	16,019
2019-10-28	$17.40	$17.43	$17.36	$17.43	$14.27	10,945
2019-10-25	$17.52	$17.57	$17.29	$17.40	$14.25	35,111
2019-10-24	$17.45	$17.58	$17.45	$17.49	$14.32	14,955
2019-10-23	$17.47	$17.49	$17.44	$17.47	$14.30	22,292
2019-10-22	$17.31	$17.39	$17.30	$17.39	$14.24	14,458
2019-10-21	$17.44	$17.47	$17.35	$17.38	$14.23	14,256
2019-10-18	$17.37	$17.40	$17.27	$17.35	$14.21	25,088
2019-10-17	$17.27	$17.38	$17.27	$17.35	$14.21	13,453
2019-10-16	$17.35	$17.45	$17.27	$17.34	$14.11	29,682
2019-10-15	$17.34	$17.48	$17.28	$17.28	$14.07	24,376
2019-10-14	$17.35	$17.38	$17.30	$17.37	$14.14	18,763
2019-10-11	$17.30	$17.39	$17.15	$17.31	$14.09	72,327
2019-10-10	$17.37	$17.39	$17.21	$17.25	$14.04	36,511
2019-10-09	$17.42	$17.42	$17.27	$17.31	$14.09	78,800
2019-10-08	$17.43	$17.52	$17.32	$17.35	$14.12	37,211
2019-10-07	$17.30	$17.49	$17.30	$17.38	$14.15	51,609
2019-10-04	$17.34	$17.40	$17.25	$17.31	$14.09	15,544
2019-10-03	$17.33	$17.39	$17.22	$17.32	$14.10	31,780
2019-10-02	$17.45	$17.54	$17.24	$17.25	$14.04	31,954
2019-10-01	$17.51	$17.55	$17.38	$17.41	$14.17	39,103
2019-09-30	$17.56	$17.56	$17.42	$17.42	$14.18	27,861
2019-09-27	$17.59	$17.59	$17.48	$17.54	$14.28	30,628
2019-09-26	$17.57	$17.57	$17.32	$17.52	$14.26	27,618
2019-09-25	$17.39	$17.60	$17.39	$17.57	$14.30	26,979
2019-09-24	$17.60	$17.60	$17.37	$17.46	$14.21	42,127
2019-09-23	$17.45	$17.60	$17.45	$17.47	$14.22	27,213
2019-09-20	$17.57	$17.57	$17.45	$17.50	$14.25	48,461
2019-09-19	$17.39	$17.57	$17.37	$17.45	$14.20	56,832
2019-09-18	$17.35	$17.38	$17.27	$17.38	$14.07	37,566
2019-09-17	$17.40	$17.41	$17.15	$17.16	$13.89	55,736
2019-09-16	$17.35	$17.36	$17.23	$17.23	$13.94	27,553
2019-09-13	$17.31	$17.35	$17.23	$17.25	$13.96	18,738
2019-09-12	$17.37	$17.40	$17.22	$17.28	$13.99	25,279
2019-09-11	$17.33	$17.33	$17.17	$17.27	$13.98	24,335
2019-09-10	$17.15	$17.45	$17.12	$17.25	$13.96	22,785
2019-09-09	$17.22	$17.35	$17.10	$17.17	$13.90	21,883
2019-09-06	$17.37	$17.44	$17.23	$17.27	$13.98	34,762
2019-09-05	$17.23	$17.37	$17.20	$17.28	$13.99	55,790
2019-09-04	$17.23	$17.32	$17.12	$17.25	$13.96	34,952
2019-09-03	$17.21	$17.30	$17.11	$17.19	$13.91	31,920
2019-08-30	$17.12	$17.19	$17.02	$17.04	$13.79	23,143
2019-08-29	$17.15	$17.20	$17.12	$17.13	$13.86	16,640
2019-08-28	$17.18	$17.23	$17.11	$17.17	$13.90	24,573
2019-08-27	$17.22	$17.39	$17.12	$17.21	$13.93	28,533
2019-08-26	$17.35	$17.39	$17.18	$17.21	$13.93	17,942
2019-08-23	$17.27	$17.43	$17.16	$17.34	$14.03	27,482
2019-08-22	$17.27	$17.32	$17.10	$17.19	$13.91	29,981
2019-08-21	$17.21	$17.47	$17.19	$17.35	$13.96	35,460
2019-08-20	$17.11	$17.24	$17.06	$17.20	$13.84	11,345
2019-08-19	$17.27	$17.27	$16.90	$17.14	$13.79	26,533
2019-08-16	$16.92	$17.25	$16.90	$17.19	$13.83	48,864
2019-08-15	$17.10	$17.10	$16.90	$16.94	$13.63	26,721
2019-08-14	$17.19	$17.28	$17.01	$17.01	$13.69	27,778
2019-08-13	$17.29	$17.43	$17.11	$17.11	$13.77	23,282
2019-08-12	$17.17	$17.28	$17.11	$17.20	$13.84	19,631
2019-08-09	$17.26	$17.26	$17.15	$17.24	$13.87	10,330
2019-08-08	$17.25	$17.28	$17.16	$17.17	$13.81	16,612
2019-08-07	$17.16	$17.25	$16.96	$17.10	$13.76	28,588
2019-08-06	$17.15	$17.15	$17.05	$17.07	$13.73	20,226
2019-08-05	$17.31	$17.31	$17.00	$17.00	$13.68	24,508
2019-08-02	$17.35	$17.55	$17.29	$17.32	$13.94	23,943
2019-08-01	$17.18	$17.39	$17.10	$17.39	$13.99	62,652
2019-07-31	$17.09	$17.30	$17.06	$17.10	$13.76	24,723
2019-07-30	$17.16	$17.22	$17.03	$17.07	$13.73	19,935
2019-07-29	$17.16	$17.29	$17.15	$17.18	$13.82	14,074
2019-07-26	$17.27	$17.38	$17.18	$17.22	$13.86	27,171
2019-07-25	$17.33	$17.48	$17.25	$17.26	$13.89	24,413
2019-07-24	$17.17	$17.46	$17.13	$17.33	$13.94	30,864
2019-07-23	$17.20	$17.20	$17.04	$17.16	$13.81	26,234
2019-07-22	$17.16	$17.18	$17.11	$17.15	$13.80	7,688
2019-07-19	$17.06	$17.19	$17.04	$17.10	$13.76	12,011
2019-07-18	$17.33	$17.40	$17.07	$17.09	$13.75	45,347
2019-07-17	$17.44	$17.45	$17.28	$17.37	$13.89	16,786
2019-07-16	$17.45	$17.45	$17.24	$17.42	$13.93	18,065
2019-07-15	$17.36	$17.58	$17.21	$17.48	$13.98	42,250
2019-07-12	$17.39	$17.39	$17.30	$17.33	$13.86	18,338
2019-07-11	$17.39	$17.42	$17.30	$17.32	$13.85	16,981
2019-07-10	$17.47	$17.50	$17.29	$17.33	$13.86	46,709
2019-07-09	$17.28	$17.38	$17.21	$17.34	$13.87	45,132
2019-07-08	$17.15	$17.24	$17.13	$17.24	$13.79	38,480
2019-07-05	$17.07	$17.07	$16.95	$17.06	$13.65	20,302
2019-07-03	$17.09	$17.12	$17.02	$17.08	$13.66	16,906
2019-07-02	$17.15	$17.27	$17.01	$17.11	$13.69	43,164
2019-07-01	$17.08	$17.10	$17.00	$17.00	$13.60	37,211
2019-06-28	$16.87	$17.15	$16.87	$17.15	$13.72	41,365
2019-06-27	$16.81	$16.92	$16.81	$16.92	$13.53	45,235
2019-06-26	$16.77	$16.87	$16.70	$16.87	$13.49	21,641
2019-06-25	$16.85	$16.92	$16.70	$16.73	$13.38	53,185
2019-06-24	$16.88	$16.93	$16.80	$16.85	$13.48	50,927
2019-06-21	$16.86	$16.90	$16.83	$16.87	$13.49	29,018
2019-06-20	$17.15	$17.16	$16.80	$16.80	$13.44	30,149
2019-06-19	$17.04	$17.10	$17.01	$17.06	$13.56	18,293
2019-06-18	$17.06	$17.13	$17.04	$17.05	$13.56	30,796
2019-06-17	$16.95	$17.06	$16.90	$17.03	$13.54	64,210
2019-06-14	$16.81	$16.95	$16.81	$16.88	$13.42	18,851
2019-06-13	$16.82	$16.94	$16.82	$16.87	$13.41	21,074
2019-06-12	$16.83	$16.93	$16.75	$16.81	$13.37	18,814
2019-06-11	$16.84	$16.88	$16.78	$16.85	$13.40	29,468
2019-06-10	$16.63	$16.75	$16.63	$16.70	$13.28	17,653
2019-06-07	$16.55	$16.65	$16.55	$16.61	$13.21	30,215
2019-06-06	$16.48	$16.55	$16.46	$16.55	$13.16	62,368
2019-06-05	$16.40	$16.52	$16.40	$16.52	$13.13	27,622
2019-06-04	$16.48	$16.48	$16.36	$16.40	$13.04	68,210
2019-06-03	$16.53	$16.53	$16.36	$16.38	$13.02	53,261
2019-05-31	$16.50	$16.51	$16.33	$16.45	$13.08	45,593
2019-05-30	$16.56	$16.58	$16.50	$16.51	$13.13	16,393
2019-05-29	$16.51	$16.51	$16.42	$16.48	$13.10	53,208
2019-05-28	$16.50	$16.61	$16.50	$16.51	$13.13	50,449
2019-05-24	$16.53	$16.63	$16.50	$16.52	$13.13	24,887
2019-05-23	$16.53	$16.53	$16.45	$16.50	$13.12	19,680
2019-05-22	$16.63	$16.67	$16.60	$16.62	$13.13	18,386
2019-05-21	$16.68	$16.68	$16.62	$16.65	$13.16	29,913
2019-05-20	$16.67	$16.71	$16.61	$16.65	$13.16	14,416
2019-05-17	$16.59	$16.72	$16.59	$16.60	$13.12	15,024
2019-05-16	$16.74	$16.74	$16.62	$16.67	$13.17	39,218
2019-05-15	$16.89	$16.89	$16.60	$16.68	$13.18	45,316
2019-05-14	$16.88	$16.91	$16.85	$16.89	$13.35	34,672
2019-05-13	$16.75	$16.88	$16.75	$16.88	$13.34	22,935
2019-05-10	$16.91	$16.91	$16.83	$16.90	$13.36	11,340
2019-05-09	$16.88	$16.92	$16.83	$16.83	$13.30	10,756
2019-05-08	$16.88	$16.93	$16.84	$16.92	$13.37	14,647
2019-05-07	$16.81	$16.87	$16.77	$16.82	$13.29	52,537
2019-05-06	$16.80	$16.89	$16.80	$16.86	$13.32	36,194
2019-05-03	$17.02	$17.02	$16.80	$16.80	$13.28	26,078
2019-05-02	$16.97	$16.97	$16.80	$16.86	$13.32	40,990
2019-05-01	$16.95	$16.95	$16.81	$16.87	$13.33	39,636
2019-04-30	$16.90	$16.93	$16.82	$16.88	$13.34	21,407
2019-04-29	$16.79	$16.94	$16.74	$16.84	$13.31	24,348
2019-04-26	$16.83	$16.83	$16.69	$16.77	$13.25	26,397
2019-04-25	$16.89	$16.94	$16.68	$16.80	$13.28	23,907
2019-04-24	$16.94	$16.95	$16.86	$16.87	$13.33	34,172
2019-04-23	$16.93	$16.95	$16.85	$16.89	$13.35	21,949
2019-04-22	$16.83	$16.89	$16.79	$16.83	$13.30	29,734
2019-04-18	$17.01	$17.01	$16.88	$16.91	$13.36	29,350
2019-04-17	$17.00	$17.00	$16.89	$16.90	$13.36	19,406
2019-04-16	$17.05	$17.07	$17.01	$17.01	$13.36	39,558
2019-04-15	$17.11	$17.11	$16.90	$17.09	$13.43	52,302
2019-04-12	$16.87	$16.95	$16.86	$16.93	$13.30	24,698
2019-04-11	$16.80	$16.93	$16.75	$16.86	$13.24	24,637
2019-04-10	$16.86	$16.96	$16.80	$16.87	$13.25	17,472
2019-04-09	$16.88	$16.89	$16.81	$16.85	$13.24	26,733
2019-04-08	$16.85	$16.87	$16.81	$16.83	$13.22	29,681
2019-04-05	$16.65	$16.87	$16.65	$16.76	$13.17	29,144
2019-04-04	$16.60	$16.67	$16.59	$16.65	$13.08	21,905
2019-04-03	$16.63	$16.65	$16.60	$16.63	$13.06	12,840
2019-04-02	$16.75	$16.75	$16.61	$16.65	$13.08	36,379
2019-04-01	$16.51	$16.75	$16.51	$16.61	$13.05	40,710
2019-03-29	$16.69	$16.71	$16.46	$16.46	$12.93	38,927
2019-03-28	$16.58	$16.70	$16.52	$16.70	$13.12	36,130
2019-03-27	$16.60	$16.63	$16.50	$16.54	$12.99	19,200
2019-03-26	$16.59	$16.64	$16.52	$16.55	$13.00	18,008
2019-03-25	$16.59	$16.60	$16.50	$16.55	$13.00	18,950
2019-03-22	$16.52	$16.57	$16.45	$16.52	$12.98	34,900
2019-03-21	$16.44	$16.50	$16.43	$16.43	$12.91	38,421
2019-03-20	$16.56	$16.60	$16.51	$16.59	$12.95	28,514
2019-03-19	$16.55	$16.56	$16.53	$16.54	$12.91	52,135
2019-03-18	$16.53	$16.56	$16.52	$16.55	$12.92	32,602
2019-03-15	$16.56	$16.57	$16.53	$16.53	$12.91	10,866
2019-03-14	$16.58	$16.58	$16.53	$16.53	$12.91	30,058
2019-03-13	$16.61	$16.62	$16.55	$16.59	$12.95	31,840
2019-03-12	$16.63	$16.63	$16.58	$16.60	$12.96	28,013
2019-03-11	$16.58	$16.61	$16.56	$16.59	$12.95	52,201
2019-03-08	$16.58	$16.58	$16.54	$16.57	$12.94	16,647
2019-03-07	$16.63	$16.63	$16.55	$16.58	$12.95	46,354
2019-03-06	$16.63	$16.66	$16.58	$16.63	$12.98	24,557
2019-03-05	$16.60	$16.61	$16.54	$16.61	$12.97	44,867
2019-03-04	$16.65	$16.68	$16.54	$16.59	$12.95	72,843
2019-03-01	$16.68	$16.72	$16.60	$16.65	$13.00	36,968
2019-02-28	$16.55	$16.63	$16.55	$16.63	$12.98	38,469
2019-02-27	$16.52	$16.67	$16.52	$16.62	$12.98	54,599
2019-02-26	$16.52	$16.55	$16.51	$16.52	$12.90	36,520
2019-02-25	$16.55	$16.60	$16.53	$16.53	$12.91	50,392
2019-02-22	$16.53	$16.55	$16.50	$16.55	$12.92	32,517
2019-02-21	$16.47	$16.47	$16.44	$16.47	$12.86	35,149
2019-02-20	$16.51	$16.57	$16.45	$16.47	$12.86	57,656
2019-02-19	$16.49	$16.63	$16.45	$16.54	$12.91	72,819
2019-02-15	$16.51	$16.52	$16.38	$16.49	$12.87	31,661
2019-02-14	$16.49	$16.55	$16.43	$16.44	$12.84	42,717
2019-02-13	$16.45	$16.64	$16.45	$16.52	$12.82	61,090
2019-02-12	$16.65	$16.65	$16.48	$16.49	$12.80	45,363
2019-02-11	$16.32	$16.50	$16.29	$16.50	$12.80	145,497
2019-02-08	$16.26	$16.37	$16.23	$16.33	$12.67	38,942
2019-02-07	$16.30	$16.42	$16.18	$16.26	$12.62	34,615
2019-02-06	$16.49	$16.49	$16.38	$16.42	$12.74	83,003
2019-02-05	$16.35	$16.57	$16.30	$16.40	$12.73	321,672
2019-02-04	$16.00	$16.40	$15.98	$16.20	$12.57	210,142
2019-02-01	$16.00	$16.00	$15.97	$15.98	$12.40	78,300
2019-01-31	$16.03	$16.03	$15.96	$16.00	$12.42	60,177
2019-01-30	$16.08	$16.08	$15.91	$16.01	$12.42	36,252
2019-01-29	$15.89	$16.04	$15.87	$16.04	$12.45	30,924
2019-01-28	$15.66	$15.94	$15.65	$15.81	$12.27	34,143
2019-01-25	$15.69	$15.75	$15.64	$15.75	$12.22	13,254
2019-01-24	$15.72	$15.88	$15.61	$15.68	$12.17	35,099
2019-01-23	$15.61	$15.80	$15.56	$15.60	$12.11	17,292
2019-01-22	$15.62	$15.75	$15.58	$15.58	$12.09	19,657
2019-01-18	$15.67	$15.75	$15.56	$15.57	$12.08	20,477
2019-01-17	$15.53	$15.75	$15.41	$15.75	$12.22	42,564
2019-01-16	$15.48	$15.63	$15.48	$15.62	$12.04	31,553
2019-01-15	$15.57	$15.67	$15.55	$15.57	$12.01	17,652
2019-01-14	$15.72	$15.72	$15.54	$15.57	$12.01	24,285
2019-01-11	$15.62	$15.74	$15.61	$15.66	$12.07	17,833
2019-01-10	$15.86	$15.86	$15.48	$15.54	$11.98	20,781
2019-01-09	$15.78	$15.93	$15.74	$15.77	$12.16	29,513
2019-01-08	$15.67	$15.78	$15.61	$15.75	$12.14	30,186
2019-01-07	$15.51	$15.70	$15.45	$15.63	$12.05	34,672
2019-01-04	$15.43	$15.49	$15.39	$15.49	$11.94	23,644
2019-01-03	$15.26	$15.35	$15.20	$15.35	$11.84	42,810
2019-01-02	$14.93	$15.24	$14.81	$15.13	$11.67	41,184
2018-12-31	$14.94	$14.98	$14.76	$14.98	$11.55	134,710
2018-12-28	$14.89	$15.02	$14.85	$14.89	$11.48	66,745
2018-12-27	$14.83	$15.00	$14.80	$14.95	$11.53	67,496
2018-12-26	$14.85	$14.88	$14.80	$14.84	$11.44	82,334
2018-12-24	$14.83	$15.01	$14.76	$14.83	$11.43	54,271
2018-12-21	$14.90	$15.00	$14.80	$14.86	$11.46	99,484
2018-12-20	$14.86	$15.08	$14.70	$15.00	$11.57	203,286
2018-12-19	$14.93	$15.07	$14.93	$14.99	$11.48	104,639
2018-12-18	$14.95	$15.05	$14.83	$14.93	$11.43	85,544
2018-12-17	$15.05	$15.10	$14.96	$15.01	$11.50	123,773
2018-12-14	$15.07	$15.13	$15.05	$15.05	$11.53	71,711
2018-12-13	$15.09	$15.16	$15.09	$15.11	$11.57	50,619
2018-12-12	$15.15	$15.22	$15.05	$15.12	$11.58	82,786
2018-12-11	$15.30	$15.30	$15.16	$15.22	$11.66	33,292
2018-12-10	$15.31	$15.33	$15.20	$15.23	$11.66	34,982
2018-12-07	$15.22	$15.25	$15.16	$15.22	$11.66	32,940
2018-12-06	$15.00	$15.25	$15.00	$15.18	$11.63	61,762
2018-12-04	$15.17	$15.24	$15.15	$15.21	$11.65	127,448
2018-12-03	$15.20	$15.24	$15.07	$15.15	$11.60	95,360
2018-11-30	$15.04	$15.08	$15.00	$15.08	$11.55	34,054
2018-11-29	$15.00	$15.06	$14.94	$15.04	$11.52	57,039
2018-11-28	$14.90	$15.01	$14.90	$15.01	$11.50	119,736
2018-11-27	$14.95	$14.97	$14.85	$14.90	$11.41	87,147
2018-11-26	$14.98	$15.04	$14.90	$14.98	$11.47	126,446
2018-11-23	$15.02	$15.02	$14.96	$14.98	$11.47	39,044
2018-11-21	$14.95	$15.05	$14.95	$15.05	$11.53	62,142
2018-11-20	$15.11	$15.21	$15.03	$15.11	$11.50	145,691
2018-11-19	$15.17	$15.30	$15.17	$15.30	$11.64	51,609
2018-11-16	$15.23	$15.28	$15.23	$15.28	$11.62	58,922
2018-11-15	$15.40	$15.46	$15.30	$15.36	$11.69	39,183
2018-11-14	$15.42	$15.42	$15.39	$15.40	$11.72	45,024
2018-11-13	$15.42	$15.42	$15.36	$15.42	$11.73	30,963
2018-11-12	$15.19	$15.45	$15.19	$15.39	$11.71	25,600
2018-11-09	$15.44	$15.44	$15.36	$15.41	$11.72	39,352
2018-11-08	$15.42	$15.47	$15.38	$15.45	$11.75	38,565
2018-11-07	$15.35	$15.44	$15.32	$15.42	$11.73	16,684
2018-11-06	$15.30	$15.35	$15.25	$15.34	$11.67	42,980
2018-11-05	$15.29	$15.34	$15.29	$15.34	$11.67	17,924
2018-11-02	$15.35	$15.35	$15.23	$15.29	$11.63	42,584
2018-11-01	$15.11	$15.33	$15.11	$15.24	$11.59	57,928
2018-10-31	$15.23	$15.34	$15.15	$15.20	$11.56	78,358
2018-10-30	$15.41	$15.43	$15.19	$15.28	$11.62	65,822
2018-10-29	$15.40	$15.48	$15.40	$15.40	$11.72	25,072
2018-10-26	$15.46	$15.68	$15.41	$15.45	$11.75	48,107
2018-10-25	$15.50	$15.52	$15.46	$15.48	$11.78	48,061
2018-10-24	$15.51	$15.54	$15.46	$15.49	$11.78	12,292
2018-10-23	$15.50	$15.52	$15.40	$15.51	$11.80	34,775
2018-10-22	$15.59	$15.63	$15.50	$15.50	$11.79	45,779
2018-10-19	$15.58	$15.65	$15.51	$15.57	$11.85	41,947
2018-10-18	$15.63	$15.71	$15.55	$15.58	$11.85	42,666
2018-10-17	$15.81	$15.84	$15.74	$15.79	$11.94	37,093
2018-10-16	$15.75	$15.86	$15.75	$15.79	$11.94	25,628
2018-10-15	$15.70	$15.76	$15.66	$15.75	$11.91	52,544
2018-10-12	$15.64	$15.94	$15.64	$15.79	$11.94	45,466
2018-10-11	$15.76	$15.79	$15.59	$15.59	$11.78	65,146
2018-10-10	$15.77	$15.78	$15.73	$15.75	$11.91	60,612
2018-10-09	$15.79	$15.82	$15.71	$15.80	$11.94	23,068
2018-10-08	$15.95	$15.95	$15.70	$15.70	$11.87	26,822
2018-10-05	$15.86	$15.89	$15.79	$15.87	$12.00	105,151
2018-10-04	$16.18	$16.18	$15.83	$15.88	$12.00	67,900
2018-10-03	$16.24	$16.27	$16.13	$16.18	$12.23	38,311
2018-10-02	$16.27	$16.28	$16.21	$16.24	$12.28	32,262
2018-10-01	$16.26	$16.27	$16.18	$16.23	$12.27	21,961
2018-09-28	$16.21	$16.21	$16.15	$16.20	$12.25	32,667
2018-09-27	$16.20	$16.22	$16.16	$16.18	$12.23	29,689
2018-09-26	$16.24	$16.24	$16.12	$16.20	$12.25	46,786
2018-09-25	$16.30	$16.30	$16.21	$16.25	$12.28	48,309
2018-09-24	$16.17	$16.25	$16.17	$16.25	$12.28	43,796
2018-09-21	$16.25	$16.27	$16.17	$16.17	$12.22	41,920
2018-09-20	$16.28	$16.28	$16.20	$16.27	$12.30	56,693
2018-09-19	$16.32	$16.34	$16.29	$16.33	$12.27	35,216
2018-09-18	$16.30	$16.36	$16.28	$16.34	$12.27	24,245
2018-09-17	$16.40	$16.40	$16.28	$16.32	$12.26	31,035
2018-09-14	$16.30	$16.39	$16.30	$16.37	$12.30	12,695
2018-09-13	$16.40	$16.43	$16.33	$16.34	$12.27	32,855
2018-09-12	$16.35	$16.43	$16.29	$16.39	$12.31	25,876
2018-09-11	$16.27	$16.39	$16.27	$16.31	$12.25	46,296
2018-09-10	$16.37	$16.37	$16.24	$16.25	$12.21	26,145
2018-09-07	$16.45	$16.45	$16.25	$16.26	$12.21	57,833
2018-09-06	$16.27	$16.41	$16.27	$16.38	$12.31	67,369
2018-09-05	$16.28	$16.28	$16.22	$16.27	$12.22	42,011
2018-09-04	$16.31	$16.31	$16.22	$16.27	$12.22	67,067
2018-08-31	$16.27	$16.40	$16.27	$16.32	$12.26	32,819
2018-08-30	$16.27	$16.35	$16.27	$16.32	$12.26	30,621
2018-08-29	$16.30	$16.39	$16.28	$16.34	$12.27	35,660
2018-08-28	$16.41	$16.44	$16.30	$16.30	$12.24	21,993
2018-08-27	$16.37	$16.45	$16.31	$16.40	$12.32	48,010
2018-08-24	$16.46	$16.48	$16.40	$16.46	$12.37	20,589
2018-08-23	$16.31	$16.41	$16.31	$16.36	$12.29	16,020
2018-08-22	$16.50	$16.50	$16.44	$16.50	$12.32	28,479
2018-08-21	$16.54	$16.55	$16.42	$16.50	$12.32	37,110
2018-08-20	$16.51	$16.54	$16.46	$16.47	$12.30	34,258
2018-08-17	$16.58	$16.58	$16.36	$16.51	$12.33	15,682
2018-08-16	$16.40	$16.57	$16.39	$16.56	$12.36	30,261
2018-08-15	$16.34	$16.42	$16.33	$16.41	$12.25	21,465
2018-08-14	$16.38	$16.47	$16.35	$16.36	$12.21	30,323
2018-08-13	$16.44	$16.49	$16.33	$16.33	$12.19	38,721
2018-08-10	$16.48	$16.51	$16.44	$16.44	$12.27	23,187
2018-08-09	$16.52	$16.57	$16.49	$16.52	$12.33	39,118
2018-08-08	$16.54	$16.64	$16.53	$16.53	$12.34	47,999
2018-08-07	$16.53	$16.59	$16.52	$16.57	$12.37	25,753
2018-08-06	$16.52	$16.59	$16.51	$16.52	$12.33	19,194
2018-08-03	$16.52	$16.57	$16.50	$16.53	$12.34	12,275
2018-08-02	$16.60	$16.61	$16.52	$16.58	$12.38	30,698
2018-08-01	$16.47	$16.60	$16.46	$16.60	$12.39	34,161
2018-07-31	$16.66	$16.69	$16.53	$16.59	$12.39	16,233
2018-07-30	$16.59	$16.65	$16.53	$16.62	$12.41	28,273
2018-07-27	$16.61	$16.61	$16.52	$16.53	$12.34	15,884
2018-07-26	$16.60	$16.61	$16.52	$16.53	$12.34	15,275
2018-07-25	$16.59	$16.62	$16.55	$16.58	$12.38	32,841
2018-07-24	$16.55	$16.83	$16.54	$16.68	$12.45	38,862
2018-07-23	$16.53	$16.63	$16.53	$16.54	$12.35	23,903
2018-07-20	$16.51	$16.61	$16.50	$16.60	$12.39	22,797
2018-07-19	$16.43	$16.73	$16.43	$16.60	$12.39	24,763
2018-07-18	$16.49	$16.62	$16.48	$16.62	$12.33	39,533
2018-07-17	$16.49	$16.56	$16.48	$16.53	$12.27	34,596
2018-07-16	$16.56	$16.56	$16.49	$16.52	$12.26	15,157
2018-07-13	$16.48	$16.57	$16.47	$16.52	$12.26	25,913
2018-07-12	$16.55	$16.58	$16.48	$16.48	$12.23	47,445
2018-07-11	$16.48	$16.55	$16.48	$16.51	$12.25	15,212
2018-07-10	$16.49	$16.54	$16.48	$16.52	$12.26	19,979
2018-07-09	$16.49	$16.55	$16.49	$16.53	$12.27	22,221
2018-07-06	$16.55	$16.57	$16.45	$16.56	$12.29	42,453
2018-07-05	$16.62	$16.66	$16.59	$16.65	$12.36	10,143
2018-07-03	$16.73	$16.73	$16.61	$16.66	$12.36	12,646
2018-07-02	$16.68	$16.74	$16.63	$16.68	$12.38	25,652
2018-06-29	$16.67	$16.75	$16.60	$16.75	$12.43	32,337
2018-06-28	$16.45	$16.64	$16.45	$16.64	$12.35	26,937
2018-06-27	$16.52	$16.53	$16.44	$16.44	$12.20	18,417
2018-06-26	$16.53	$16.53	$16.48	$16.50	$12.24	13,628
2018-06-25	$16.49	$16.53	$16.48	$16.52	$12.26	15,390
2018-06-22	$16.53	$16.53	$16.47	$16.52	$12.26	15,285
2018-06-21	$16.65	$16.70	$16.47	$16.47	$12.22	39,876
2018-06-20	$16.71	$16.74	$16.68	$16.69	$12.31	17,228
2018-06-19	$16.70	$16.74	$16.58	$16.71	$12.32	39,335
2018-06-18	$16.61	$16.61	$16.46	$16.50	$12.17	20,095
2018-06-15	$16.48	$16.52	$16.45	$16.52	$12.18	25,967
2018-06-14	$16.49	$16.49	$16.41	$16.41	$12.10	13,299
2018-06-13	$16.49	$16.49	$16.42	$16.42	$12.11	26,842
2018-06-12	$16.46	$16.52	$16.42	$16.52	$12.18	26,999
2018-06-11	$16.52	$16.56	$16.45	$16.46	$12.14	28,432
2018-06-08	$16.49	$16.54	$16.45	$16.45	$12.13	23,440
2018-06-07	$16.53	$16.56	$16.49	$16.49	$12.16	28,678
2018-06-06	$16.64	$16.73	$16.51	$16.55	$12.21	40,172
2018-06-05	$16.69	$16.80	$16.69	$16.71	$12.32	34,194
2018-06-04	$16.75	$16.75	$16.69	$16.75	$12.35	26,588
2018-06-01	$16.77	$16.77	$16.62	$16.72	$12.33	44,368
2018-05-31	$16.43	$16.68	$16.39	$16.68	$12.30	101,018
2018-05-30	$16.40	$16.63	$16.40	$16.45	$12.13	40,692
2018-05-29	$16.28	$16.42	$16.28	$16.40	$12.10	51,261
2018-05-25	$16.45	$16.54	$16.40	$16.40	$12.10	60,853
2018-05-24	$16.39	$16.52	$16.39	$16.42	$12.11	25,765
2018-05-23	$16.48	$16.48	$16.45	$16.48	$12.08	30,980
2018-05-22	$16.45	$16.55	$16.45	$16.48	$12.08	34,664
2018-05-21	$16.54	$16.59	$16.44	$16.53	$12.11	58,249
2018-05-18	$16.58	$16.63	$16.51	$16.51	$12.10	18,433
2018-05-17	$16.49	$16.56	$16.49	$16.55	$12.13	31,725
2018-05-16	$16.68	$16.68	$16.50	$16.51	$12.10	39,127
2018-05-15	$16.55	$16.93	$16.50	$16.56	$12.13	69,869
2018-05-14	$16.65	$16.65	$16.54	$16.56	$12.13	49,259
2018-05-11	$16.65	$16.65	$16.60	$16.62	$12.18	28,833
2018-05-10	$16.65	$16.65	$16.56	$16.62	$12.18	36,959
2018-05-09	$16.65	$16.65	$16.56	$16.61	$12.17	15,618
2018-05-08	$16.58	$16.63	$16.58	$16.61	$12.17	23,120
2018-05-07	$16.64	$16.65	$16.56	$16.62	$12.18	21,790
2018-05-04	$16.65	$16.65	$16.55	$16.60	$12.16	49,870
2018-05-03	$16.64	$16.65	$16.59	$16.59	$12.16	14,971
2018-05-02	$16.76	$16.76	$16.62	$16.64	$12.19	39,576
2018-05-01	$16.70	$16.70	$16.63	$16.70	$12.24	46,312
2018-04-30	$16.61	$16.72	$16.61	$16.61	$12.17	30,679
2018-04-27	$16.57	$16.70	$16.53	$16.65	$12.20	53,913
2018-04-26	$16.70	$16.70	$16.54	$16.55	$12.13	70,627
2018-04-25	$16.71	$16.74	$16.65	$16.69	$12.23	48,923
2018-04-24	$16.73	$16.77	$16.69	$16.71	$12.24	64,540
2018-04-23	$16.74	$16.79	$16.63	$16.70	$12.24	39,354
2018-04-20	$16.66	$16.76	$16.62	$16.65	$12.20	27,733
2018-04-19	$16.79	$16.82	$16.67	$16.73	$12.26	72,491
2018-04-18	$16.96	$16.96	$16.82	$16.90	$12.30	25,275
2018-04-17	$16.92	$16.92	$16.85	$16.87	$12.28	28,857
2018-04-16	$16.90	$16.91	$16.80	$16.81	$12.24	22,603
2018-04-13	$16.79	$16.87	$16.79	$16.81	$12.24	16,588
2018-04-12	$16.77	$16.89	$16.77	$16.80	$12.23	33,047
2018-04-11	$16.94	$16.94	$16.75	$16.77	$12.21	41,491
2018-04-10	$16.83	$16.92	$16.76	$16.89	$12.30	28,437
2018-04-09	$16.83	$16.92	$16.65	$16.74	$12.19	36,905
2018-04-06	$16.75	$16.87	$16.71	$16.76	$12.20	23,475
2018-04-05	$16.77	$16.89	$16.73	$16.74	$12.19	27,147
2018-04-04	$16.89	$16.89	$16.75	$16.81	$12.24	42,792
2018-04-03	$16.93	$16.94	$16.79	$16.89	$12.30	50,083
2018-04-02	$16.75	$16.89	$16.63	$16.89	$12.30	49,315
2018-03-29	$16.67	$16.83	$16.59	$16.73	$12.18	54,390
2018-03-28	$16.55	$16.69	$16.55	$16.67	$12.14	32,892
2018-03-27	$16.57	$16.65	$16.51	$16.55	$12.05	39,113
2018-03-26	$16.65	$16.65	$16.56	$16.58	$12.07	14,564
2018-03-23	$16.68	$16.69	$16.47	$16.53	$12.03	54,682
2018-03-22	$16.60	$16.64	$16.58	$16.60	$12.09	27,612
2018-03-21	$16.75	$16.80	$16.71	$16.74	$12.11	32,890
2018-03-20	$16.83	$16.88	$16.82	$16.82	$12.17	18,403
2018-03-19	$16.92	$16.96	$16.74	$16.81	$12.16	30,499
2018-03-16	$16.87	$16.92	$16.83	$16.87	$12.20	23,332
2018-03-15	$16.88	$16.95	$16.84	$16.89	$12.22	26,412
2018-03-14	$16.93	$16.95	$16.90	$16.91	$12.23	20,238
2018-03-13	$16.94	$17.01	$16.84	$16.89	$12.22	46,113
2018-03-12	$17.04	$17.04	$16.93	$16.94	$12.25	27,702
2018-03-09	$16.92	$17.03	$16.91	$16.94	$12.25	36,386
2018-03-08	$16.96	$16.96	$16.85	$16.92	$12.24	26,330
2018-03-07	$16.92	$16.93	$16.85	$16.91	$12.23	13,666
2018-03-06	$16.92	$16.94	$16.85	$16.92	$12.24	41,556
2018-03-05	$16.92	$16.92	$16.81	$16.84	$12.18	35,889
2018-03-02	$16.80	$16.85	$16.74	$16.85	$12.19	37,398
2018-03-01	$16.96	$16.97	$16.80	$16.82	$12.17	44,114
2018-02-28	$16.99	$16.99	$16.85	$16.92	$12.24	33,868
2018-02-27	$16.95	$17.03	$16.87	$16.91	$12.23	28,326
2018-02-26	$17.01	$17.05	$16.99	$16.99	$12.29	25,491
2018-02-23	$17.00	$17.03	$16.91	$17.02	$12.31	21,943
2018-02-22	$17.01	$17.01	$16.89	$16.92	$12.24	18,909
2018-02-21	$16.96	$16.97	$16.89	$16.94	$12.25	43,514
2018-02-20	$16.85	$16.92	$16.83	$16.92	$12.24	41,804
2018-02-16	$16.83	$16.94	$16.81	$16.85	$12.19	55,587
2018-02-15	$17.00	$17.03	$16.81	$16.86	$12.19	80,976
2018-02-14	$16.99	$17.06	$16.95	$17.02	$12.23	32,667
2018-02-13	$16.96	$17.08	$16.96	$17.02	$12.23	29,202
2018-02-12	$17.03	$17.05	$17.00	$17.05	$12.25	35,802
2018-02-09	$17.19	$17.19	$16.83	$17.03	$12.24	41,131
2018-02-08	$17.21	$17.21	$17.04	$17.05	$12.25	30,633
2018-02-07	$17.28	$17.28	$17.05	$17.18	$12.34	25,197
2018-02-06	$16.50	$17.17	$16.41	$17.10	$12.29	78,494
2018-02-05	$17.30	$17.30	$17.09	$17.10	$12.29	87,530
2018-02-02	$17.80	$17.80	$17.27	$17.38	$12.49	96,195
2018-02-01	$17.56	$17.66	$17.55	$17.65	$12.68	41,982
2018-01-31	$17.56	$17.58	$17.48	$17.54	$12.60	30,367
2018-01-30	$17.57	$17.60	$17.46	$17.48	$12.56	70,558
2018-01-29	$17.71	$17.79	$17.56	$17.56	$12.62	44,368
2018-01-26	$17.74	$17.84	$17.74	$17.80	$12.79	46,379
2018-01-25	$17.80	$17.81	$17.67	$17.69	$12.71	51,820
2018-01-24	$17.83	$17.85	$17.70	$17.75	$12.75	49,606
2018-01-23	$17.73	$17.81	$17.67	$17.75	$12.75	27,939
2018-01-22	$17.74	$17.74	$17.65	$17.66	$12.69	27,911
2018-01-19	$17.63	$17.74	$17.63	$17.69	$12.71	61,598
2018-01-18	$17.80	$17.83	$17.65	$17.69	$12.71	44,320
2018-01-17	$17.90	$17.95	$17.87	$17.87	$12.76	26,429
2018-01-16	$18.00	$18.00	$17.85	$17.92	$12.79	61,919
2018-01-12	$18.00	$18.01	$17.82	$17.93	$12.80	106,854
2018-01-11	$17.91	$18.01	$17.91	$17.99	$12.84	42,552
2018-01-10	$18.05	$18.10	$17.95	$17.95	$12.81	23,560
2018-01-09	$18.07	$18.14	$18.06	$18.09	$12.91	75,872
2018-01-08	$18.11	$18.15	$18.07	$18.11	$12.93	36,685
2018-01-05	$18.15	$18.16	$18.03	$18.06	$12.89	50,499
2018-01-04	$18.11	$18.18	$18.03	$18.14	$12.95	26,149
2018-01-03	$18.20	$18.20	$18.07	$18.14	$12.95	24,879
2018-01-02	$18.00	$18.10	$17.95	$18.10	$12.92	23,920
2017-12-29	$18.00	$18.03	$17.94	$18.00	$12.85	44,839
2017-12-28	$17.86	$17.92	$17.84	$17.92	$12.79	28,788
2017-12-27	$17.97	$18.00	$17.86	$17.86	$12.75	36,851
2017-12-26	$17.91	$17.95	$17.86	$17.88	$12.76	24,642
2017-12-22	$17.99	$18.04	$17.92	$17.92	$12.79	21,024
2017-12-21	$17.95	$18.10	$17.95	$17.99	$12.84	21,582
2017-12-20	$18.11	$18.14	$18.02	$18.10	$12.84	41,439
2017-12-19	$18.16	$18.20	$18.13	$18.14	$12.87	16,797
2017-12-18	$18.11	$18.19	$18.10	$18.13	$12.86	22,469
2017-12-15	$18.16	$18.17	$18.10	$18.10	$12.84	26,952
2017-12-14	$18.11	$18.15	$18.01	$18.15	$12.88	23,534
2017-12-13	$17.92	$18.11	$17.90	$18.11	$12.85	32,563
2017-12-12	$17.89	$17.95	$17.87	$17.91	$12.71	18,988
2017-12-11	$17.92	$17.96	$17.86	$17.88	$12.68	25,461
2017-12-08	$18.05	$18.14	$17.89	$17.91	$12.71	37,061
2017-12-07	$18.05	$18.09	$17.86	$17.98	$12.75	62,045
2017-12-06	$18.10	$18.17	$18.02	$18.03	$12.79	23,011
2017-12-05	$18.18	$18.29	$18.11	$18.11	$12.85	14,030
2017-12-04	$18.29	$18.29	$18.12	$18.18	$12.90	40,339
2017-12-01	$18.08	$18.16	$18.01	$18.16	$12.88	24,220
2017-11-30	$18.14	$18.32	$17.88	$17.99	$12.76	85,235
2017-11-29	$18.06	$18.34	$18.00	$18.19	$12.90	25,365
2017-11-28	$18.07	$18.15	$18.02	$18.12	$12.85	45,320
2017-11-27	$18.07	$18.12	$18.04	$18.09	$12.83	13,295
2017-11-24	$18.19	$18.19	$18.09	$18.12	$12.85	10,297
2017-11-22	$17.85	$18.10	$17.85	$18.09	$12.83	48,983
2017-11-21	$18.00	$18.04	$18.00	$18.01	$12.70	28,194
2017-11-20	$18.00	$18.04	$17.97	$17.97	$12.67	16,646
2017-11-17	$17.86	$18.03	$17.86	$18.03	$12.71	16,375
2017-11-16	$17.82	$17.91	$17.71	$17.86	$12.59	34,365
2017-11-15	$17.80	$17.80	$17.55	$17.64	$12.44	33,740
2017-11-14	$17.81	$17.86	$17.67	$17.75	$12.51	41,302
2017-11-13	$18.04	$18.04	$17.87	$17.87	$12.60	24,989
2017-11-10	$18.09	$18.14	$18.00	$18.04	$12.72	37,847
2017-11-09	$18.25	$18.35	$18.08	$18.12	$12.77	28,018
2017-11-08	$18.27	$18.30	$18.25	$18.27	$12.88	35,745
2017-11-07	$18.30	$18.35	$18.25	$18.28	$12.89	28,773
2017-11-06	$18.29	$18.29	$18.24	$18.29	$12.89	37,154
2017-11-03	$18.28	$18.30	$18.20	$18.30	$12.90	32,587
2017-11-02	$18.36	$18.36	$18.27	$18.31	$12.91	34,388
2017-11-01	$18.18	$18.25	$18.13	$18.25	$12.87	44,920
2017-10-31	$18.10	$18.17	$18.03	$18.10	$12.76	46,687
2017-10-30	$18.14	$18.14	$18.09	$18.10	$12.76	32,540
2017-10-27	$18.13	$18.18	$18.09	$18.14	$12.79	30,526
2017-10-26	$18.30	$18.35	$18.13	$18.17	$12.81	28,026
2017-10-25	$18.34	$18.39	$18.23	$18.31	$12.91	21,745
2017-10-24	$18.40	$18.40	$18.33	$18.38	$12.96	26,990
2017-10-23	$18.30	$18.40	$18.27	$18.40	$12.97	37,788
2017-10-20	$18.40	$18.40	$18.27	$18.29	$12.89	20,252
2017-10-19	$18.42	$18.43	$18.25	$18.40	$12.97	41,025
2017-10-18	$18.44	$18.49	$18.40	$18.49	$12.95	36,142
2017-10-17	$18.50	$18.50	$18.39	$18.42	$12.91	37,551
2017-10-16	$18.54	$18.54	$18.43	$18.48	$12.95	34,715
2017-10-13	$18.52	$18.52	$18.47	$18.51	$12.97	25,831
2017-10-12	$18.45	$18.50	$18.29	$18.50	$12.96	32,962
2017-10-11	$18.27	$18.35	$18.27	$18.28	$12.81	51,915
2017-10-10	$18.48	$18.48	$18.26	$18.38	$12.88	89,752
2017-10-09	$18.48	$18.48	$18.36	$18.43	$12.91	16,346
2017-10-06	$18.31	$18.31	$18.26	$18.28	$12.81	31,866
2017-10-05	$18.28	$18.33	$18.25	$18.33	$12.84	28,084
2017-10-04	$18.42	$18.42	$18.26	$18.32	$12.84	32,776
2017-10-03	$18.41	$18.41	$18.28	$18.40	$12.89	46,521
2017-10-02	$18.46	$18.46	$18.24	$18.34	$12.85	34,169
2017-09-29	$18.31	$18.31	$18.23	$18.23	$12.77	34,220
2017-09-28	$18.27	$18.30	$18.21	$18.25	$12.79	20,946
2017-09-27	$18.32	$18.34	$18.22	$18.22	$12.77	47,128
2017-09-26	$18.31	$18.36	$18.20	$18.31	$12.83	45,879
2017-09-25	$18.41	$18.42	$18.34	$18.36	$12.86	21,214
2017-09-22	$18.55	$18.55	$18.39	$18.42	$12.91	54,769
2017-09-21	$18.49	$18.49	$18.38	$18.44	$12.92	18,438
2017-09-20	$18.44	$18.45	$18.41	$18.45	$12.85	43,626
2017-09-19	$18.44	$18.44	$18.39	$18.39	$12.81	32,225
2017-09-18	$18.58	$18.58	$18.34	$18.45	$12.85	103,646
2017-09-15	$18.30	$18.57	$18.25	$18.57	$12.93	96,642
2017-09-14	$18.40	$18.40	$18.24	$18.29	$12.74	37,073
2017-09-13	$18.33	$18.33	$18.24	$18.31	$12.75	34,958
2017-09-12	$18.30	$18.31	$18.21	$18.31	$12.75	53,069
2017-09-11	$18.36	$18.36	$18.25	$18.30	$12.74	26,709
2017-09-08	$18.30	$18.32	$18.23	$18.30	$12.74	26,621
2017-09-07	$18.32	$18.32	$18.18	$18.29	$12.74	32,950
2017-09-06	$18.18	$18.37	$18.18	$18.27	$12.72	55,839
2017-09-05	$18.22	$18.23	$18.17	$18.18	$12.66	46,550
2017-09-01	$18.20	$18.20	$18.14	$18.16	$12.65	44,007
2017-08-31	$18.15	$18.16	$18.11	$18.16	$12.65	20,381
2017-08-30	$18.14	$18.14	$18.11	$18.13	$12.63	54,071
2017-08-29	$18.13	$18.19	$18.11	$18.13	$12.63	72,337
2017-08-28	$18.18	$18.18	$18.11	$18.11	$12.61	31,526
2017-08-25	$18.13	$18.20	$18.11	$18.20	$12.67	57,155
2017-08-24	$18.11	$18.12	$18.07	$18.12	$12.62	28,926
2017-08-23	$18.21	$18.21	$18.01	$18.10	$12.60	43,885
2017-08-22	$18.07	$18.23	$18.07	$18.19	$12.59	39,412
2017-08-21	$18.07	$18.10	$18.03	$18.05	$12.49	20,768
2017-08-18	$18.10	$18.10	$17.98	$18.03	$12.48	30,705
2017-08-17	$18.21	$18.21	$17.99	$17.99	$12.45	38,906
2017-08-16	$18.07	$18.07	$17.97	$18.04	$12.48	31,972
2017-08-15	$17.94	$18.09	$17.94	$17.98	$12.44	32,264
2017-08-14	$18.00	$18.12	$17.94	$17.94	$12.41	44,517
2017-08-11	$17.28	$18.18	$17.28	$17.98	$12.44	124,556
2017-08-10	$18.20	$18.20	$17.81	$17.91	$12.39	71,438
2017-08-09	$18.11	$18.22	$18.09	$18.14	$12.55	41,921
2017-08-08	$18.21	$18.22	$18.09	$18.10	$12.53	52,920
2017-08-07	$18.25	$18.28	$18.22	$18.22	$12.61	44,957
2017-08-04	$18.25	$18.28	$18.25	$18.27	$12.64	16,028
2017-08-03	$18.23	$18.27	$18.16	$18.25	$12.63	31,913
2017-08-02	$18.18	$18.18	$18.14	$18.18	$12.58	47,780
2017-08-01	$18.24	$18.25	$18.09	$18.18	$12.58	38,409
2017-07-31	$18.21	$18.22	$18.09	$18.14	$12.55	40,108
2017-07-28	$18.19	$18.20	$18.08	$18.16	$12.57	71,739
2017-07-27	$18.21	$18.21	$18.03	$18.08	$12.51	40,378
2017-07-26	$18.17	$18.17	$18.10	$18.17	$12.57	22,225
2017-07-25	$18.17	$18.17	$18.06	$18.13	$12.55	32,163
2017-07-24	$18.10	$18.15	$18.04	$18.15	$12.56	25,912
2017-07-21	$18.12	$18.13	$18.04	$18.09	$12.52	28,151
2017-07-20	$18.10	$18.10	$18.02	$18.07	$12.50	47,333
2017-07-19	$17.99	$18.10	$17.98	$18.06	$12.50	61,168
2017-07-18	$18.17	$18.17	$18.01	$18.09	$12.44	47,059
2017-07-17	$18.38	$18.38	$17.94	$18.06	$12.42	45,420
2017-07-14	$17.98	$18.06	$17.96	$18.06	$12.42	28,262
2017-07-13	$17.92	$17.98	$17.86	$17.94	$12.34	25,184
2017-07-12	$17.99	$17.99	$17.89	$17.91	$12.32	32,075
2017-07-11	$17.88	$17.93	$17.84	$17.90	$12.31	36,999
2017-07-10	$17.95	$17.95	$17.80	$17.86	$12.28	26,586
2017-07-07	$17.80	$17.95	$17.77	$17.92	$12.32	35,750
2017-07-06	$17.93	$17.95	$17.72	$17.80	$12.24	62,257
2017-07-05	$18.10	$18.10	$17.82	$17.98	$12.36	32,911
2017-07-03	$17.96	$17.98	$17.80	$17.96	$12.35	23,759
2017-06-30	$17.84	$17.93	$17.81	$17.81	$12.25	36,192
2017-06-29	$18.00	$18.00	$17.82	$17.87	$12.29	22,532
2017-06-28	$17.99	$18.05	$17.89	$18.05	$12.41	44,623
2017-06-27	$18.00	$18.00	$17.82	$17.94	$12.34	30,701
2017-06-26	$17.74	$17.98	$17.74	$17.93	$12.33	53,908
2017-06-23	$17.73	$17.88	$17.63	$17.68	$12.16	35,608
2017-06-22	$17.72	$17.91	$17.65	$17.73	$12.19	42,669
2017-06-21	$17.89	$17.96	$17.69	$17.72	$12.19	78,720
2017-06-20	$17.95	$18.04	$17.94	$18.00	$12.30	50,316
2017-06-19	$17.91	$17.98	$17.91	$17.97	$12.28	25,161
2017-06-16	$17.95	$18.01	$17.92	$17.93	$12.25	45,452
2017-06-15	$17.91	$18.09	$17.91	$17.97	$12.28	53,406
2017-06-14	$18.04	$18.08	$17.91	$17.91	$12.24	48,037
2017-06-13	$17.96	$18.04	$17.96	$18.00	$12.30	33,856
2017-06-12	$18.01	$18.02	$18.01	$18.01	$12.31	16,372
2017-06-09	$18.05	$18.05	$17.95	$18.03	$12.32	37,111
2017-06-08	$18.00	$18.01	$17.94	$18.00	$12.30	57,989
2017-06-07	$18.00	$18.00	$17.97	$18.00	$12.30	30,264
2017-06-06	$18.00	$18.00	$17.94	$17.98	$12.29	21,836
2017-06-05	$17.99	$18.00	$17.89	$18.00	$12.30	40,882
2017-06-02	$17.90	$17.99	$17.83	$17.99	$12.29	36,084
2017-06-01	$17.88	$17.89	$17.78	$17.89	$12.22	63,613
2017-05-31	$17.78	$17.87	$17.75	$17.79	$12.16	47,818
2017-05-30	$17.79	$17.83	$17.76	$17.82	$12.18	10,811
2017-05-26	$17.96	$17.96	$17.77	$17.77	$12.14	32,718
2017-05-25	$18.00	$18.00	$17.87	$17.97	$12.28	35,186
2017-05-24	$17.94	$17.94	$17.80	$17.85	$12.20	30,896
2017-05-23	$17.79	$17.85	$17.77	$17.82	$12.18	27,678
2017-05-22	$17.91	$17.91	$17.76	$17.77	$12.14	31,477
2017-05-19	$17.90	$17.90	$17.76	$17.86	$12.20	33,362
2017-05-18	$17.88	$17.88	$17.69	$17.85	$12.20	48,414
2017-05-17	$17.95	$17.95	$17.75	$17.76	$12.14	31,026
2017-05-16	$17.95	$17.95	$17.77	$17.83	$12.11	35,290
2017-05-15	$17.78	$17.89	$17.78	$17.89	$12.15	59,296
2017-05-12	$17.75	$17.83	$17.71	$17.79	$12.08	32,752
2017-05-11	$17.74	$17.79	$17.69	$17.78	$12.07	21,574
2017-05-10	$17.72	$17.74	$17.69	$17.74	$12.05	23,576
2017-05-09	$17.72	$17.74	$17.67	$17.68	$12.00	40,642
2017-05-08	$17.66	$17.73	$17.66	$17.70	$12.02	44,581
2017-05-05	$17.62	$17.74	$17.62	$17.67	$12.00	38,065
2017-05-04	$17.78	$17.79	$17.70	$17.71	$12.02	15,424
2017-05-03	$17.85	$17.85	$17.77	$17.79	$12.08	31,230
2017-05-02	$17.92	$17.92	$17.78	$17.85	$12.12	47,365
2017-05-01	$17.87	$17.87	$17.77	$17.79	$12.08	30,433
2017-04-28	$17.75	$17.80	$17.66	$17.80	$12.09	14,021
2017-04-27	$17.68	$17.73	$17.64	$17.70	$12.02	27,733
2017-04-26	$17.69	$17.70	$17.65	$17.69	$12.01	16,963
2017-04-25	$17.64	$17.68	$17.61	$17.68	$12.00	40,724
2017-04-24	$17.55	$17.63	$17.53	$17.63	$11.97	31,795
2017-04-21	$17.46	$17.53	$17.44	$17.49	$11.88	28,333
2017-04-20	$17.50	$17.60	$17.50	$17.50	$11.88	21,532
2017-04-19	$17.56	$17.62	$17.50	$17.52	$11.90	33,857
2017-04-18	$17.70	$17.70	$17.62	$17.68	$11.93	29,114
2017-04-17	$17.67	$17.70	$17.61	$17.69	$11.93	20,880
2017-04-13	$17.65	$17.70	$17.61	$17.64	$11.90	27,591
2017-04-12	$17.63	$17.67	$17.59	$17.64	$11.90	15,178
2017-04-11	$17.59	$17.66	$17.52	$17.64	$11.90	23,549
2017-04-10	$17.50	$17.65	$17.39	$17.62	$11.89	38,502
2017-04-07	$17.43	$17.51	$17.36	$17.51	$11.81	33,101
2017-04-06	$17.37	$17.47	$17.36	$17.45	$11.77	29,121
2017-04-05	$17.44	$17.45	$17.35	$17.35	$11.70	26,107
2017-04-04	$17.54	$17.54	$17.36	$17.42	$11.75	34,433
2017-04-03	$17.41	$17.50	$17.39	$17.47	$11.79	24,732
2017-03-31	$17.40	$17.50	$17.34	$17.42	$11.75	37,870
2017-03-30	$17.39	$17.50	$17.35	$17.41	$11.75	33,230
2017-03-29	$17.42	$17.46	$17.35	$17.42	$11.75	21,771
2017-03-28	$17.37	$17.44	$17.32	$17.43	$11.76	23,397
2017-03-27	$17.36	$17.36	$17.22	$17.33	$11.69	31,330
2017-03-24	$17.54	$17.54	$17.20	$17.34	$11.70	50,334
2017-03-23	$17.35	$17.59	$17.28	$17.58	$11.86	24,270
2017-03-22	$17.27	$17.34	$17.22	$17.34	$11.70	22,408
2017-03-21	$17.35	$17.38	$17.30	$17.30	$11.59	89,767
2017-03-20	$17.37	$17.37	$17.30	$17.35	$11.63	38,540
2017-03-17	$17.25	$17.37	$17.25	$17.36	$11.64	18,140
2017-03-16	$17.26	$17.36	$17.20	$17.23	$11.55	67,123
2017-03-15	$17.20	$17.27	$17.08	$17.27	$11.57	38,876
2017-03-14	$17.28	$17.28	$17.18	$17.18	$11.51	20,937
2017-03-13	$17.31	$17.36	$17.18	$17.28	$11.58	26,812
2017-03-10	$17.20	$17.29	$17.13	$17.26	$11.57	45,245
2017-03-09	$17.41	$17.41	$16.88	$17.17	$11.51	111,869
2017-03-08	$17.58	$17.58	$17.35	$17.35	$11.63	30,182
2017-03-07	$17.62	$17.62	$17.50	$17.56	$11.77	22,875
2017-03-06	$17.60	$17.67	$17.51	$17.67	$11.84	23,338
2017-03-03	$17.53	$17.65	$17.51	$17.57	$11.78	19,959
2017-03-02	$17.69	$17.69	$17.53	$17.53	$11.75	17,349
2017-03-01	$17.65	$17.68	$17.61	$17.65	$11.83	26,198
2017-02-28	$17.59	$17.70	$17.54	$17.65	$11.83	27,870
2017-02-27	$17.61	$17.64	$17.52	$17.64	$11.82	44,781
2017-02-24	$17.52	$17.52	$17.46	$17.48	$11.72	31,627
2017-02-23	$17.48	$17.52	$17.42	$17.49	$11.72	24,797
2017-02-22	$17.40	$17.47	$17.39	$17.42	$11.68	27,985
2017-02-21	$17.37	$17.44	$17.35	$17.38	$11.65	33,009
2017-02-17	$17.28	$17.34	$17.28	$17.34	$11.62	16,568
2017-02-16	$17.26	$17.30	$17.26	$17.29	$11.59	9,618
2017-02-15	$17.44	$17.44	$17.26	$17.26	$11.57	25,131
2017-02-14	$17.45	$17.52	$17.43	$17.44	$11.61	33,069
2017-02-13	$17.48	$17.53	$17.47	$17.47	$11.63	22,271
2017-02-10	$17.51	$17.51	$17.43	$17.48	$11.64	32,786
2017-02-09	$17.49	$17.56	$17.45	$17.45	$11.62	72,398
2017-02-08	$17.48	$17.50	$17.42	$17.50	$11.65	18,277
2017-02-07	$17.45	$17.45	$17.42	$17.44	$11.61	47,244
2017-02-06	$17.48	$17.48	$17.40	$17.43	$11.61	18,850
2017-02-03	$17.50	$17.50	$17.41	$17.47	$11.63	54,258
2017-02-02	$17.33	$17.43	$17.26	$17.40	$11.59	42,534
2017-02-01	$17.37	$17.37	$17.30	$17.30	$11.52	22,978
2017-01-31	$17.21	$17.36	$17.21	$17.33	$11.54	25,836
2017-01-30	$17.40	$17.40	$17.21	$17.25	$11.49	44,869
2017-01-27	$17.28	$17.31	$17.20	$17.31	$11.53	33,025
2017-01-26	$17.26	$17.26	$17.18	$17.22	$11.47	40,673
2017-01-25	$17.17	$17.29	$17.14	$17.20	$11.45	42,921
2017-01-24	$17.07	$17.17	$17.07	$17.15	$11.42	25,609
2017-01-23	$17.07	$17.12	$17.07	$17.12	$11.40	42,072
2017-01-20	$17.10	$17.10	$16.99	$17.04	$11.35	29,434
2017-01-19	$17.10	$17.10	$17.02	$17.05	$11.35	40,932
2017-01-18	$17.10	$17.14	$17.08	$17.11	$11.39	22,335
2017-01-17	$17.14	$17.24	$17.13	$17.24	$11.40	81,462
2017-01-13	$17.10	$17.14	$17.08	$17.14	$11.34	63,547
2017-01-12	$17.09	$17.12	$17.07	$17.08	$11.30	47,073
2017-01-11	$17.10	$17.14	$17.08	$17.12	$11.32	36,033
2017-01-10	$17.04	$17.13	$17.02	$17.10	$11.31	51,703
2017-01-09	$17.13	$17.18	$17.07	$17.10	$11.31	45,982
2017-01-06	$17.08	$17.15	$17.08	$17.15	$11.34	20,622
2017-01-05	$17.05	$17.17	$17.05	$17.15	$11.34	56,695
2017-01-04	$17.19	$17.19	$17.14	$17.16	$11.35	69,477
2017-01-03	$17.08	$17.18	$17.08	$17.12	$11.32	22,693
2016-12-30	$17.09	$17.13	$17.09	$17.12	$11.32	87,074
2016-12-29	$17.02	$17.06	$17.02	$17.06	$11.28	24,845
2016-12-28	$17.00	$17.04	$17.00	$17.02	$11.26	80,416
2016-12-27	$16.99	$17.02	$16.99	$17.00	$11.24	70,518
2016-12-23	$16.95	$17.02	$16.93	$17.00	$11.24	30,564
2016-12-22	$16.93	$16.93	$16.86	$16.93	$11.20	50,267
2016-12-21	$16.90	$16.92	$16.75	$16.92	$11.19	66,830
2016-12-20	$17.01	$17.01	$16.94	$16.99	$11.16	25,242
2016-12-19	$17.00	$17.04	$16.95	$16.95	$11.14	21,105
2016-12-16	$17.00	$17.03	$16.99	$17.02	$11.18	54,672
2016-12-15	$16.97	$17.00	$16.97	$17.00	$11.17	56,168
2016-12-14	$16.98	$17.07	$16.93	$16.99	$11.16	85,976
2016-12-13	$16.90	$17.05	$16.90	$17.05	$11.20	23,941
2016-12-12	$16.92	$17.00	$16.92	$16.99	$11.16	34,638
2016-12-09	$17.01	$17.45	$16.88	$17.01	$11.18	64,525
2016-12-08	$16.86	$16.99	$16.86	$16.96	$11.14	22,575
2016-12-07	$16.89	$16.94	$16.82	$16.93	$11.12	29,568
2016-12-06	$16.70	$16.84	$16.70	$16.83	$11.06	21,376
2016-12-05	$16.66	$16.73	$16.65	$16.72	$10.99	18,878
2016-12-02	$16.69	$16.72	$16.62	$16.70	$10.97	27,680
2016-12-01	$16.67	$16.72	$16.61	$16.64	$10.93	35,642
2016-11-30	$16.95	$16.95	$16.65	$16.76	$11.01	60,583
2016-11-29	$16.82	$17.00	$16.81	$16.86	$11.08	28,010
2016-11-28	$16.93	$16.99	$16.80	$16.87	$11.08	38,320
2016-11-25	$16.90	$16.92	$16.73	$16.81	$11.05	26,658
2016-11-23	$16.66	$16.75	$16.56	$16.75	$11.01	31,720
2016-11-22	$16.89	$16.89	$16.75	$16.78	$11.03	40,907
2016-11-21	$16.62	$16.88	$16.62	$16.80	$11.04	36,300
2016-11-18	$16.62	$16.81	$16.59	$16.66	$10.95	79,515
2016-11-17	$16.56	$16.79	$16.55	$16.66	$10.95	60,443
2016-11-16	$16.58	$16.65	$16.50	$16.62	$10.92	74,928
2016-11-15	$16.48	$16.77	$16.48	$16.76	$10.94	38,997
2016-11-14	$16.62	$16.62	$16.41	$16.52	$10.78	58,035
2016-11-11	$16.56	$16.60	$16.45	$16.58	$10.82	83,544
2016-11-10	$17.07	$17.07	$16.63	$16.69	$10.89	81,284
2016-11-09	$17.03	$17.15	$16.92	$17.01	$11.10	28,300
2016-11-08	$17.02	$17.18	$17.02	$17.18	$11.21	18,723
2016-11-07	$17.09	$17.14	$17.05	$17.14	$11.19	7,592
2016-11-04	$17.00	$17.08	$16.94	$17.02	$11.10	78,541
2016-11-03	$17.25	$17.25	$17.07	$17.10	$11.16	7,616
2016-11-02	$17.35	$17.39	$17.20	$17.21	$11.23	28,487
2016-11-01	$17.44	$17.44	$17.33	$17.41	$11.36	19,455
2016-10-31	$17.40	$17.41	$17.28	$17.41	$11.36	33,335
2016-10-28	$17.27	$17.36	$17.23	$17.36	$11.33	41,070
2016-10-27	$17.26	$17.30	$17.22	$17.27	$11.27	11,448
2016-10-26	$17.25	$17.38	$17.23	$17.33	$11.31	38,496
2016-10-25	$17.25	$17.31	$17.19	$17.31	$11.30	36,616
2016-10-24	$17.24	$17.27	$17.20	$17.24	$11.25	54,042
2016-10-21	$17.29	$17.29	$17.22	$17.26	$11.26	35,867
2016-10-20	$17.29	$17.34	$17.22	$17.29	$11.28	43,544
2016-10-19	$17.27	$17.43	$17.20	$17.33	$11.31	44,982
2016-10-18	$17.68	$17.68	$17.30	$17.34	$11.24	93,741
2016-10-17	$17.72	$17.72	$17.53	$17.60	$11.41	26,911
2016-10-14	$17.74	$17.77	$17.62	$17.68	$11.46	18,282
2016-10-13	$17.65	$17.70	$17.55	$17.67	$11.46	21,467
2016-10-12	$17.52	$17.72	$17.52	$17.65	$11.44	36,551
2016-10-11	$17.62	$17.64	$17.52	$17.57	$11.39	31,242
2016-10-10	$17.52	$17.69	$17.50	$17.66	$11.45	22,816
2016-10-07	$17.55	$17.61	$17.52	$17.54	$11.37	33,531
2016-10-06	$17.51	$17.78	$17.41	$17.63	$11.43	31,280
2016-10-05	$17.55	$17.60	$17.44	$17.60	$11.41	29,338
2016-10-04	$17.63	$17.77	$17.40	$17.54	$11.37	67,556
2016-10-03	$17.70	$17.70	$17.65	$17.67	$11.46	20,914
2016-09-30	$17.76	$17.76	$17.60	$17.69	$11.47	26,995
2016-09-29	$17.64	$17.70	$17.50	$17.61	$11.42	43,449
2016-09-28	$17.76	$17.79	$17.66	$17.79	$11.53	34,858
2016-09-27	$17.73	$17.75	$17.62	$17.75	$11.51	14,993
2016-09-26	$17.75	$17.78	$17.66	$17.66	$11.45	14,229
2016-09-23	$17.73	$17.76	$17.65	$17.73	$11.50	33,656
2016-09-22	$17.61	$17.77	$17.61	$17.77	$11.52	29,108
2016-09-21	$17.48	$17.61	$17.47	$17.58	$11.40	60,477
2016-09-20	$17.55	$17.66	$17.54	$17.66	$11.38	43,805
2016-09-19	$17.60	$17.63	$17.48	$17.57	$11.32	29,492
2016-09-16	$17.69	$17.69	$17.44	$17.62	$11.35	51,676
2016-09-15	$17.60	$17.68	$17.45	$17.65	$11.37	53,201
2016-09-14	$17.33	$17.46	$17.27	$17.45	$11.24	48,085
2016-09-13	$17.82	$17.82	$17.32	$17.39	$11.20	78,854
2016-09-12	$17.78	$17.83	$17.75	$17.77	$11.45	37,454
2016-09-09	$17.89	$17.89	$17.75	$17.78	$11.45	26,368
2016-09-08	$17.93	$17.96	$17.89	$17.92	$11.55	26,770
2016-09-07	$17.77	$17.97	$17.75	$17.97	$11.58	56,699
2016-09-06	$17.85	$17.85	$17.72	$17.73	$11.42	29,441
2016-09-02	$17.56	$17.79	$16.92	$17.74	$11.43	57,880
2016-09-01	$17.82	$17.85	$17.77	$17.79	$11.46	70,523
2016-08-31	$17.84	$17.85	$17.82	$17.82	$11.48	22,892
2016-08-30	$17.85	$17.85	$17.80	$17.80	$11.47	53,092
2016-08-29	$17.86	$17.86	$17.81	$17.85	$11.50	28,741
2016-08-26	$17.82	$17.85	$17.73	$17.73	$11.42	41,615
2016-08-25	$17.69	$17.84	$17.63	$17.76	$11.44	37,008
2016-08-24	$17.70	$17.70	$17.68	$17.70	$11.40	20,260
2016-08-23	$17.83	$17.83	$17.73	$17.73	$11.42	33,406
2016-08-22	$17.82	$17.82	$17.70	$17.78	$11.45	23,623
2016-08-19	$17.66	$17.79	$17.66	$17.78	$11.45	12,969
2016-08-18	$17.70	$17.80	$17.70	$17.72	$11.42	39,514
2016-08-17	$17.70	$17.75	$17.63	$17.74	$11.43	25,480
2016-08-16	$17.73	$17.82	$17.69	$17.77	$11.37	66,619
2016-08-15	$17.68	$17.73	$17.66	$17.73	$11.35	21,505
2016-08-12	$17.67	$17.69	$17.65	$17.66	$11.30	28,770
2016-08-11	$17.60	$17.74	$17.52	$17.64	$11.29	45,118
2016-08-10	$17.64	$17.64	$17.49	$17.55	$11.23	33,412
2016-08-09	$17.63	$17.68	$17.54	$17.55	$11.23	19,114
2016-08-08	$17.66	$17.71	$17.53	$17.60	$11.27	28,573
2016-08-05	$17.70	$17.74	$17.64	$17.66	$11.30	19,627
2016-08-04	$17.57	$17.72	$17.43	$17.62	$11.28	47,917
2016-08-03	$17.53	$17.65	$17.45	$17.52	$11.21	34,236
2016-08-02	$17.75	$17.75	$17.54	$17.54	$11.23	26,785
2016-08-01	$17.77	$17.77	$17.64	$17.71	$11.34	51,126
2016-07-29	$17.74	$17.74	$17.61	$17.69	$11.32	60,929
2016-07-28	$17.57	$17.72	$17.57	$17.64	$11.29	44,665
2016-07-27	$17.57	$17.70	$17.51	$17.63	$11.28	57,710
2016-07-26	$17.52	$17.54	$17.46	$17.50	$11.20	30,293
2016-07-25	$17.43	$17.56	$17.40	$17.47	$11.18	36,010
2016-07-22	$17.43	$17.51	$17.39	$17.49	$11.20	29,624
2016-07-21	$17.45	$17.45	$17.37	$17.37	$11.12	31,514
2016-07-20	$17.41	$17.44	$17.24	$17.40	$11.14	35,070
2016-07-19	$17.45	$17.51	$17.41	$17.47	$11.11	36,748
2016-07-18	$17.30	$17.43	$17.30	$17.41	$11.07	27,585
2016-07-15	$17.44	$17.44	$17.23	$17.37	$11.05	38,676
2016-07-14	$17.54	$17.54	$17.19	$17.37	$11.05	83,591
2016-07-13	$17.56	$17.63	$17.40	$17.42	$11.08	40,026
2016-07-12	$17.57	$17.69	$17.55	$17.63	$11.21	54,487
2016-07-11	$17.53	$17.57	$17.45	$17.54	$11.15	49,515
2016-07-08	$17.42	$17.55	$17.38	$17.45	$11.10	55,629
2016-07-07	$17.31	$17.54	$17.31	$17.47	$11.11	64,979
2016-07-06	$17.15	$17.47	$17.06	$17.47	$11.11	83,353
2016-07-05	$17.00	$17.16	$16.98	$17.13	$10.89	66,798
2016-07-01	$17.09	$17.12	$17.03	$17.05	$10.84	22,517
2016-06-30	$17.00	$17.06	$16.91	$17.04	$10.84	51,535
2016-06-29	$16.90	$16.98	$16.90	$16.93	$10.77	101,209
2016-06-28	$17.02	$17.08	$16.83	$16.90	$10.75	118,603
2016-06-27	$17.08	$17.08	$16.88	$16.97	$10.79	125,567
2016-06-24	$17.13	$17.18	$16.41	$16.98	$10.80	212,602
2016-06-23	$17.17	$17.30	$17.14	$17.16	$10.91	41,791
2016-06-22	$17.11	$17.18	$17.11	$17.15	$10.91	24,023
2016-06-21	$17.17	$17.20	$17.11	$17.12	$10.89	38,180
2016-06-20	$17.19	$17.19	$17.13	$17.14	$10.90	33,456
2016-06-17	$17.15	$17.15	$17.06	$17.11	$10.88	25,635
2016-06-16	$17.14	$17.19	$17.00	$17.15	$10.91	43,293
2016-06-15	$17.04	$17.16	$16.93	$17.16	$10.91	32,266
2016-06-14	$17.18	$17.21	$17.17	$17.21	$10.87	55,953
2016-06-13	$17.29	$17.29	$17.18	$17.18	$10.85	42,365
2016-06-10	$17.25	$17.29	$17.21	$17.29	$10.92	13,110
2016-06-09	$17.22	$17.27	$17.20	$17.27	$10.91	18,768
2016-06-08	$17.23	$17.28	$17.16	$17.22	$10.88	69,435
2016-06-07	$17.30	$17.30	$17.19	$17.24	$10.89	18,741
2016-06-06	$17.25	$17.29	$17.22	$17.29	$10.92	41,626
2016-06-03	$17.30	$17.30	$17.16	$17.28	$10.92	33,514
2016-06-02	$17.27	$17.27	$17.16	$17.20	$10.87	22,874
2016-06-01	$17.22	$17.30	$17.19	$17.24	$10.89	17,032
2016-05-31	$17.14	$17.20	$17.07	$17.19	$10.86	40,710
2016-05-27	$17.11	$17.12	$16.98	$17.02	$10.75	75,774
2016-05-26	$17.05	$17.05	$16.95	$17.00	$10.74	37,241
2016-05-25	$16.99	$17.00	$16.92	$16.98	$10.73	47,183
2016-05-24	$16.92	$16.96	$16.84	$16.92	$10.69	58,697
2016-05-23	$17.00	$17.01	$16.87	$16.91	$10.68	36,906
2016-05-20	$17.02	$17.02	$16.90	$16.94	$10.70	16,740
2016-05-19	$16.98	$16.98	$16.69	$16.90	$10.68	54,640
2016-05-18	$17.03	$17.10	$16.92	$17.07	$10.78	39,071
2016-05-17	$17.09	$17.23	$16.97	$17.09	$10.73	50,139
2016-05-16	$17.09	$17.12	$16.99	$17.10	$10.73	42,035
2016-05-13	$17.00	$17.06	$16.95	$17.05	$10.70	78,826
2016-05-12	$17.00	$17.00	$16.84	$16.99	$10.66	31,373
2016-05-11	$16.81	$17.14	$16.74	$16.96	$10.64	124,982
2016-05-10	$16.84	$16.99	$16.78	$16.78	$10.53	40,582
2016-05-09	$16.86	$16.86	$16.76	$16.82	$10.56	28,478
2016-05-06	$16.84	$16.87	$16.79	$16.84	$10.57	76,211
2016-05-05	$16.82	$16.86	$16.80	$16.86	$10.58	35,332
2016-05-04	$16.77	$16.83	$16.74	$16.82	$10.56	185,862
2016-05-03	$16.73	$16.73	$16.69	$16.70	$10.48	33,538
2016-05-02	$16.72	$16.77	$16.70	$16.70	$10.48	37,415
2016-04-29	$16.78	$16.78	$16.67	$16.69	$10.47	44,546
2016-04-28	$16.71	$16.71	$16.67	$16.68	$10.47	39,093
2016-04-27	$16.61	$16.71	$16.61	$16.71	$10.49	18,583
2016-04-26	$16.73	$16.73	$16.60	$16.64	$10.45	41,220
2016-04-25	$16.69	$16.69	$16.60	$16.65	$10.45	32,715
2016-04-22	$16.66	$16.80	$16.63	$16.71	$10.49	33,939
2016-04-21	$16.70	$16.70	$16.60	$16.63	$10.44	33,570
2016-04-20	$16.68	$16.68	$16.58	$16.61	$10.42	70,091
2016-04-19	$16.68	$16.71	$16.65	$16.71	$10.42	33,042
2016-04-18	$16.65	$16.65	$16.61	$16.63	$10.37	32,999
2016-04-15	$16.56	$16.60	$16.54	$16.60	$10.35	29,009
2016-04-14	$16.61	$16.63	$16.56	$16.62	$10.36	14,718
2016-04-13	$16.56	$16.64	$16.56	$16.64	$10.37	58,389
2016-04-12	$16.57	$16.63	$16.51	$16.58	$10.33	50,844
2016-04-11	$16.63	$16.63	$16.55	$16.57	$10.33	44,089
2016-04-08	$16.50	$16.59	$16.48	$16.56	$10.32	21,640
2016-04-07	$16.46	$16.50	$16.41	$16.46	$10.26	29,670
2016-04-06	$16.41	$16.49	$16.40	$16.49	$10.28	23,839
2016-04-05	$16.43	$16.43	$16.34	$16.37	$10.20	40,830
2016-04-04	$16.46	$16.49	$16.41	$16.43	$10.24	44,948
2016-04-01	$16.43	$16.52	$16.41	$16.52	$10.30	22,097
2016-03-31	$16.49	$16.50	$16.40	$16.49	$10.28	28,595
2016-03-30	$16.47	$16.53	$16.47	$16.48	$10.27	17,843
2016-03-29	$16.48	$16.53	$16.36	$16.47	$10.27	31,090
2016-03-28	$16.57	$16.57	$16.38	$16.45	$10.25	35,840
2016-03-24	$16.54	$16.57	$16.42	$16.50	$10.29	41,319
2016-03-23	$16.61	$16.62	$16.50	$16.54	$10.31	29,803
2016-03-22	$16.55	$16.66	$16.53	$16.57	$10.33	35,650
2016-03-21	$16.43	$16.65	$16.43	$16.59	$10.34	50,503
2016-03-18	$16.45	$16.57	$16.39	$16.45	$10.25	64,390
2016-03-17	$16.43	$16.46	$16.38	$16.44	$10.25	57,977
2016-03-16	$16.34	$16.46	$16.26	$16.44	$10.25	24,017
2016-03-15	$16.35	$16.46	$16.35	$16.43	$10.17	21,615
2016-03-14	$16.35	$16.49	$16.31	$16.39	$10.15	49,614
2016-03-11	$16.25	$16.42	$16.25	$16.33	$10.11	79,719
2016-03-10	$16.33	$16.38	$16.15	$16.23	$10.05	104,864
2016-03-09	$16.37	$16.42	$16.30	$16.31	$10.10	48,853
2016-03-08	$16.26	$16.50	$16.26	$16.36	$10.13	46,840
2016-03-07	$16.19	$16.34	$16.19	$16.19	$10.02	73,877
2016-03-04	$16.10	$16.29	$16.05	$16.24	$10.05	24,561
2016-03-03	$15.94	$16.22	$15.94	$16.18	$10.02	35,290
2016-03-02	$16.03	$16.06	$15.97	$16.00	$9.90	24,997
2016-03-01	$15.98	$16.22	$15.93	$16.02	$9.92	83,343
2016-02-29	$15.95	$16.01	$15.78	$15.97	$9.89	40,986
2016-02-26	$15.90	$16.06	$15.85	$15.85	$9.81	73,594
2016-02-25	$15.73	$15.99	$15.55	$15.78	$9.77	40,517
2016-02-24	$15.46	$15.83	$15.43	$15.75	$9.75	27,157
2016-02-23	$15.44	$15.65	$15.44	$15.58	$9.64	25,459
2016-02-22	$15.36	$15.49	$15.34	$15.44	$9.56	31,698
2016-02-19	$15.40	$15.44	$15.35	$15.36	$9.51	17,990
2016-02-18	$15.38	$15.42	$15.31	$15.40	$9.53	17,856
2016-02-17	$15.36	$15.47	$15.30	$15.37	$9.51	18,001
2016-02-16	$15.61	$15.61	$15.40	$15.46	$9.50	28,715
2016-02-12	$15.43	$15.60	$15.18	$15.51	$9.53	22,257
2016-02-11	$15.11	$15.35	$15.08	$15.30	$9.40	29,281
2016-02-10	$15.36	$15.41	$15.30	$15.40	$9.46	33,398
2016-02-09	$15.33	$15.40	$15.14	$15.40	$9.46	34,043
2016-02-08	$15.60	$15.65	$15.40	$15.45	$9.49	25,401
2016-02-05	$15.66	$15.77	$15.62	$15.65	$9.62	18,265
2016-02-04	$15.55	$15.78	$15.55	$15.73	$9.67	17,309
2016-02-03	$15.53	$15.59	$15.52	$15.57	$9.57	27,902
2016-02-02	$15.68	$15.68	$15.52	$15.56	$9.56	16,248
2016-02-01	$15.63	$15.71	$15.60	$15.68	$9.64	45,843
2016-01-29	$15.86	$15.88	$15.71	$15.77	$9.69	36,315
2016-01-28	$15.48	$15.72	$15.48	$15.72	$9.66	56,543
2016-01-27	$15.70	$15.84	$15.47	$15.47	$9.51	41,905
2016-01-26	$15.39	$15.72	$15.36	$15.67	$9.63	45,002
2016-01-25	$15.39	$15.39	$15.23	$15.28	$9.39	34,724
2016-01-22	$15.31	$15.41	$15.20	$15.39	$9.46	39,870
2016-01-21	$15.16	$15.25	$15.06	$15.25	$9.37	58,431
2016-01-20	$15.25	$15.29	$15.05	$15.21	$9.35	122,958
2016-01-19	$15.53	$15.62	$15.40	$15.42	$9.41	45,670
2016-01-15	$15.50	$15.62	$15.42	$15.53	$9.47	77,994
2016-01-14	$15.66	$15.74	$15.65	$15.66	$9.55	78,762
2016-01-13	$15.83	$15.87	$15.60	$15.69	$9.57	41,592
2016-01-12	$15.90	$15.90	$15.78	$15.85	$9.67	51,693
2016-01-11	$15.99	$15.99	$15.80	$15.82	$9.65	43,430
2016-01-08	$15.97	$15.99	$15.88	$15.89	$9.69	26,405
2016-01-07	$15.99	$16.02	$15.90	$15.93	$9.72	57,809
2016-01-06	$15.89	$16.03	$15.88	$15.98	$9.75	31,647
2016-01-05	$15.85	$16.03	$15.78	$15.94	$9.72	51,016
2016-01-04	$15.80	$15.96	$15.71	$15.80	$9.64	135,554
2015-12-31	$15.71	$15.88	$15.71	$15.80	$9.64	62,831
2015-12-30	$15.94	$15.94	$15.77	$15.84	$9.66	54,264
2015-12-29	$15.83	$15.93	$15.64	$15.86	$9.67	86,054
2015-12-28	$16.04	$16.09	$15.69	$15.76	$9.61	60,514
2015-12-24	$15.92	$16.03	$15.89	$16.00	$9.76	16,460
2015-12-23	$15.86	$15.96	$15.82	$15.89	$9.69	41,025
2015-12-22	$16.03	$16.08	$15.84	$15.85	$9.67	48,028
2015-12-21	$16.13	$16.16	$15.87	$16.00	$9.76	21,960
2015-12-18	$16.01	$16.18	$16.01	$16.13	$9.84	31,831
2015-12-17	$16.01	$16.09	$15.88	$16.08	$9.81	36,321
2015-12-16	$15.97	$16.07	$15.86	$16.06	$9.80	55,363
2015-12-15	$15.62	$16.14	$15.53	$16.11	$9.76	42,037
2015-12-14	$15.68	$15.70	$15.50	$15.60	$9.45	51,270
2015-12-11	$16.23	$16.25	$15.72	$15.72	$9.52	50,782
2015-12-10	$16.28	$16.36	$16.24	$16.28	$9.86	37,534
2015-12-09	$16.30	$16.38	$16.16	$16.29	$9.87	43,262
2015-12-08	$16.17	$16.32	$16.07	$16.30	$9.87	36,597
2015-12-07	$16.34	$16.42	$16.22	$16.22	$9.82	32,901
2015-12-04	$16.44	$16.52	$16.36	$16.41	$9.94	20,567
2015-12-03	$16.56	$16.59	$16.45	$16.45	$9.96	16,721
2015-12-02	$16.54	$16.62	$16.54	$16.60	$10.06	23,465
2015-12-01	$16.47	$16.59	$16.47	$16.59	$10.05	31,158
2015-11-30	$16.50	$16.52	$16.45	$16.48	$9.98	30,378
2015-11-27	$16.47	$16.50	$16.40	$16.45	$9.96	12,721
2015-11-25	$16.35	$16.42	$16.35	$16.42	$9.95	15,873
2015-11-24	$16.38	$16.47	$16.33	$16.37	$9.92	34,644
2015-11-23	$16.37	$16.50	$16.33	$16.35	$9.90	37,457
2015-11-20	$16.61	$16.61	$16.34	$16.37	$9.92	58,014
2015-11-19	$16.70	$16.70	$16.56	$16.60	$10.05	23,303
2015-11-18	$16.77	$16.92	$16.69	$16.70	$10.12	51,699
2015-11-17	$16.71	$16.80	$16.64	$16.78	$10.09	28,618
2015-11-16	$16.63	$16.72	$16.57	$16.65	$10.02	46,059
2015-11-13	$16.68	$16.75	$16.55	$16.64	$10.01	17,315
2015-11-12	$16.78	$16.89	$16.65	$16.65	$10.02	43,594
2015-11-11	$16.79	$16.92	$16.64	$16.79	$10.10	253,103
2015-11-10	$16.80	$16.91	$16.72	$16.78	$10.09	44,697
2015-11-09	$17.05	$17.05	$16.79	$16.85	$10.14	46,972
2015-11-06	$17.19	$17.24	$17.00	$17.05	$10.26	44,691
2015-11-05	$17.18	$17.33	$17.12	$17.26	$10.38	75,895
2015-11-04	$17.08	$17.17	$17.08	$17.13	$10.31	14,257
2015-11-03	$17.10	$17.18	$17.04	$17.10	$10.29	46,541
2015-11-02	$17.18	$17.18	$17.05	$17.13	$10.31	29,016
2015-10-30	$17.09	$17.31	$16.95	$17.17	$10.33	417,257
2015-10-29	$17.14	$17.18	$16.94	$16.98	$10.22	35,460
2015-10-28	$17.15	$17.22	$17.09	$17.14	$10.31	50,674
2015-10-27	$16.96	$17.21	$16.96	$17.21	$10.35	38,458
2015-10-26	$16.98	$17.00	$16.92	$16.96	$10.20	26,137
2015-10-23	$16.80	$17.00	$16.75	$16.95	$10.20	43,470
2015-10-22	$16.76	$16.83	$16.76	$16.80	$10.11	24,443
2015-10-21	$16.83	$16.87	$16.71	$16.76	$10.08	43,759
2015-10-20	$16.82	$16.87	$16.76	$16.83	$10.06	43,924
2015-10-19	$16.90	$16.92	$16.85	$16.86	$10.08	64,666
2015-10-16	$16.81	$16.92	$16.81	$16.88	$10.09	65,335
2015-10-15	$16.78	$16.88	$16.66	$16.88	$10.09	80,297
2015-10-14	$16.80	$16.95	$16.65	$16.78	$10.03	75,861
2015-10-13	$16.56	$16.77	$16.53	$16.71	$9.99	100,762
2015-10-12	$16.36	$16.63	$16.35	$16.62	$9.93	104,566
2015-10-09	$16.15	$16.36	$16.15	$16.27	$9.72	37,277
2015-10-08	$15.99	$16.16	$15.99	$16.15	$9.65	26,310
2015-10-07	$15.91	$16.03	$15.91	$16.02	$9.57	23,039
2015-10-06	$15.78	$15.94	$15.74	$15.94	$9.53	29,717
2015-10-05	$15.70	$15.77	$15.70	$15.77	$9.42	34,539
2015-10-02	$15.60	$15.72	$15.52	$15.70	$9.38	46,701
2015-10-01	$15.74	$15.76	$15.60	$15.64	$9.35	51,794
2015-09-30	$15.95	$15.96	$15.61	$15.83	$9.46	71,487
2015-09-29	$15.98	$16.01	$15.69	$15.94	$9.53	40,306
2015-09-28	$16.10	$16.10	$15.97	$16.02	$9.57	32,849
2015-09-25	$16.19	$16.20	$16.10	$16.10	$9.62	12,567
2015-09-24	$16.10	$16.17	$16.07	$16.14	$9.64	18,571
2015-09-23	$16.16	$16.23	$16.10	$16.15	$9.65	19,474
2015-09-22	$16.10	$16.19	$16.08	$16.18	$9.67	22,422
2015-09-21	$16.14	$16.27	$16.14	$16.15	$9.65	18,075
2015-09-18	$15.96	$16.23	$15.96	$16.19	$9.67	23,357
2015-09-17	$16.07	$16.20	$16.02	$16.18	$9.67	22,503
2015-09-16	$16.09	$16.12	$16.07	$16.07	$9.60	20,706
2015-09-15	$16.14	$16.21	$16.11	$16.15	$9.58	33,574
2015-09-14	$16.33	$16.33	$16.20	$16.20	$9.61	10,906
2015-09-11	$16.33	$16.35	$16.25	$16.33	$9.69	9,712
2015-09-10	$16.34	$16.39	$16.28	$16.33	$9.69	17,569
2015-09-09	$16.30	$16.38	$16.28	$16.34	$9.70	23,697
2015-09-08	$16.29	$16.35	$16.25	$16.32	$9.68	45,581
2015-09-04	$16.25	$16.30	$16.19	$16.27	$9.65	15,381
2015-09-03	$16.29	$16.30	$16.24	$16.26	$9.65	13,682
2015-09-02	$16.26	$16.34	$16.26	$16.34	$9.70	24,125
2015-09-01	$16.28	$16.34	$16.25	$16.28	$9.66	12,095
2015-08-31	$16.28	$16.35	$16.23	$16.35	$9.70	44,506
2015-08-28	$16.25	$16.33	$16.18	$16.29	$9.67	42,544
2015-08-27	$16.20	$16.35	$16.14	$16.24	$9.64	27,008
2015-08-26	$16.25	$16.25	$16.12	$16.17	$9.59	30,509
2015-08-25	$16.16	$16.28	$16.08	$16.26	$9.65	19,202
2015-08-24	$16.16	$16.34	$15.84	$16.12	$9.57	55,158
2015-08-21	$16.53	$16.53	$16.39	$16.46	$9.77	37,516
2015-08-20	$16.53	$16.55	$16.48	$16.50	$9.79	26,350
2015-08-19	$16.64	$16.64	$16.52	$16.57	$9.83	22,456
2015-08-18	$16.67	$16.73	$16.67	$16.73	$9.86	14,034
2015-08-17	$16.65	$16.76	$16.65	$16.70	$9.84	52,121
2015-08-14	$16.61	$16.69	$16.61	$16.68	$9.83	15,429
2015-08-13	$16.67	$16.72	$16.63	$16.64	$9.81	22,979
2015-08-12	$16.69	$16.72	$16.67	$16.72	$9.85	20,543
2015-08-11	$16.69	$16.73	$16.69	$16.71	$9.85	32,638
2015-08-10	$16.74	$16.77	$16.69	$16.73	$9.86	27,597
2015-08-07	$16.67	$16.74	$16.64	$16.74	$9.87	16,662
2015-08-06	$16.72	$16.74	$16.65	$16.72	$9.85	22,619
2015-08-05	$16.78	$16.79	$16.71	$16.77	$9.88	52,926