Gladstone Commercial Corp (GOOD) Stock

Data as of April 26, 2024

$13.22 ($0.07) 0.53%

Gladstone Commercial Corp - Daily Information

Click for more stock information on Gladstone Commercial Corp.

Daily Information	Data
Date	April 26, 2024
Open	$13.21
Previous Close	$13.22
High	$13.30
Low	$13.08
Adjusted Open	$13.21
Previous Adjusted Close	$13.22
Adjusted High	$13.30
Adjusted Low	$13.08

About Gladstone Commercial Corp (GOOD)

Gladstone Commercial is a real estate investment trust focused on acquiring, owning and operating net leased industrial and office properties across the United States. As of December 31, 2020, Gladstone Commercial's real estate portfolio consisted of 121 properties located in 28 states, totaling approximately 15.4 million square feet.

Invest in Gladstone Commercial Corp (GOOD)

$417 million in distributions.

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

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

Historical Stock Data for Gladstone Commercial Corp (GOOD)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-22	$13.21	$13.30	$13.08	$13.22	$13.22	196,369
2024-04-19	$12.92	$13.18	$12.85	$13.15	$13.15	223,532
2024-04-18	$12.89	$13.02	$12.85	$12.96	$12.96	180,675
2024-04-17	$13.06	$13.20	$12.97	$13.09	$12.99	191,137
2024-04-16	$13.12	$13.12	$12.90	$12.97	$12.87	141,948
2024-04-15	$13.25	$13.30	$12.97	$13.13	$13.03	280,860
2024-04-12	$13.34	$13.35	$13.13	$13.21	$13.11	155,188
2024-04-11	$13.34	$13.43	$13.20	$13.35	$13.35	181,445
2024-04-10	$13.55	$13.55	$13.17	$13.34	$13.34	375,082
2024-04-09	$13.57	$13.79	$13.55	$13.75	$13.75	204,487
2024-04-08	$13.27	$13.52	$13.26	$13.51	$13.51	176,000
2024-04-05	$13.07	$13.27	$13.03	$13.15	$13.15	232,166
2024-04-04	$13.50	$13.53	$13.12	$13.13	$13.13	273,474
2024-04-03	$13.39	$13.43	$13.26	$13.43	$13.43	161,960
2024-04-02	$13.52	$13.62	$13.36	$13.46	$13.46	200,797
2024-04-01	$13.85	$13.88	$13.62	$13.63	$13.63	290,231
2024-03-28	$13.65	$13.95	$13.64	$13.84	$13.84	445,119
2024-03-27	$13.39	$13.63	$13.39	$13.57	$13.57	213,424
2024-03-26	$13.56	$13.58	$13.34	$13.37	$13.37	254,250
2024-03-25	$13.43	$13.58	$13.43	$13.51	$13.51	217,749
2024-03-22	$13.66	$13.77	$13.37	$13.39	$13.39	339,194
2024-03-21	$13.50	$13.77	$13.49	$13.60	$13.60	272,810
2024-03-20	$13.21	$13.59	$13.15	$13.49	$13.49	336,336
2024-03-19	$13.28	$13.42	$13.27	$13.32	$13.22	192,504
2024-03-18	$13.12	$13.36	$13.05	$13.26	$13.16	249,213
2024-03-15	$13.02	$13.19	$12.92	$13.09	$13.09	418,999
2024-03-14	$13.25	$13.30	$12.91	$13.10	$13.10	257,148
2024-03-13	$13.35	$13.45	$13.21	$13.28	$13.28	184,865
2024-03-12	$13.26	$13.38	$13.22	$13.34	$13.34	246,992
2024-03-11	$13.22	$13.33	$13.11	$13.29	$13.29	231,803
2024-03-08	$13.00	$13.32	$12.96	$13.27	$13.27	412,277
2024-03-07	$12.83	$12.95	$12.80	$12.94	$12.94	198,758
2024-03-06	$12.77	$12.88	$12.69	$12.77	$12.77	230,750
2024-03-05	$12.71	$12.86	$12.67	$12.74	$12.74	213,969
2024-03-04	$12.66	$12.77	$12.61	$12.73	$12.73	218,591
2024-03-01	$12.41	$12.66	$12.29	$12.66	$12.66	241,036
2024-02-29	$12.36	$12.47	$12.19	$12.38	$12.38	277,273
2024-02-28	$11.97	$12.21	$11.89	$12.14	$12.14	232,429
2024-02-27	$12.41	$12.48	$11.93	$12.02	$12.02	439,938
2024-02-26	$12.40	$12.57	$12.31	$12.35	$12.35	274,892
2024-02-23	$12.49	$12.64	$12.38	$12.52	$12.52	237,825
2024-02-22	$12.51	$12.56	$12.31	$12.52	$12.52	201,478
2024-02-21	$12.47	$12.53	$12.34	$12.51	$12.51	162,891
2024-02-20	$12.47	$12.60	$12.37	$12.40	$12.40	232,593
2024-02-16	$12.67	$12.80	$12.44	$12.70	$12.60	170,289
2024-02-15	$12.40	$12.79	$12.40	$12.77	$12.67	197,070
2024-02-14	$12.46	$12.47	$12.28	$12.36	$12.36	197,398
2024-02-13	$12.66	$12.66	$12.25	$12.33	$12.33	308,588
2024-02-12	$12.88	$13.05	$12.88	$12.94	$12.94	256,294
2024-02-09	$12.75	$12.88	$12.58	$12.88	$12.88	182,972
2024-02-08	$12.45	$12.72	$12.40	$12.71	$12.71	162,280
2024-02-07	$12.50	$12.60	$12.43	$12.48	$12.48	158,564
2024-02-06	$12.30	$12.55	$12.29	$12.50	$12.50	190,229
2024-02-05	$12.60	$12.61	$12.25	$12.34	$12.34	278,589
2024-02-02	$12.88	$12.95	$12.63	$12.67	$12.67	163,787
2024-02-01	$12.91	$13.01	$12.66	$13.01	$13.01	227,073
2024-01-31	$13.22	$13.24	$12.80	$12.82	$12.82	305,314
2024-01-30	$13.33	$13.33	$13.11	$13.11	$13.11	145,742
2024-01-29	$13.35	$13.35	$13.18	$13.34	$13.34	172,341
2024-01-26	$13.36	$13.46	$13.32	$13.35	$13.35	173,833
2024-01-25	$13.43	$13.52	$13.24	$13.34	$13.34	271,919
2024-01-24	$13.43	$13.50	$13.22	$13.31	$13.31	217,008
2024-01-23	$13.43	$13.49	$13.27	$13.37	$13.37	185,412
2024-01-22	$13.25	$13.47	$13.25	$13.40	$13.40	200,030
2024-01-19	$13.32	$13.42	$13.19	$13.38	$13.38	243,575
2024-01-18	$13.25	$13.29	$13.12	$13.26	$13.26	203,951
2024-01-17	$13.36	$13.46	$13.00	$13.25	$13.25	233,132
2024-01-16	$13.45	$13.59	$13.37	$13.48	$13.48	216,186
2024-01-12	$13.51	$13.62	$13.38	$13.47	$13.47	138,154
2024-01-11	$13.30	$13.44	$13.23	$13.37	$13.37	178,043
2024-01-10	$13.30	$13.51	$13.28	$13.37	$13.37	226,994
2024-01-09	$13.23	$13.32	$13.10	$13.30	$13.30	209,953
2024-01-08	$13.08	$13.35	$13.06	$13.26	$13.26	193,868
2024-01-05	$13.12	$13.31	$13.03	$13.08	$13.08	273,117
2024-01-04	$13.12	$13.33	$13.07	$13.18	$13.18	180,411
2024-01-03	$13.18	$13.27	$13.03	$13.07	$13.07	203,609
2024-01-02	$13.21	$13.41	$13.17	$13.25	$13.25	184,525
2023-12-29	$13.42	$13.45	$13.23	$13.24	$13.24	193,573
2023-12-28	$13.35	$13.48	$13.32	$13.42	$13.42	179,289
2023-12-27	$13.17	$13.51	$13.12	$13.41	$13.41	202,175
2023-12-26	$13.06	$13.16	$12.95	$13.12	$13.12	153,105
2023-12-22	$13.03	$13.21	$13.02	$13.07	$13.07	134,490
2023-12-21	$13.16	$13.24	$12.94	$13.00	$13.00	226,643
2023-12-20	$13.21	$13.49	$13.01	$13.02	$13.02	319,410
2023-12-19	$13.14	$13.37	$13.13	$13.29	$13.29	213,296
2023-12-18	$13.67	$13.67	$13.06	$13.09	$13.09	353,359
2023-12-15	$13.86	$13.86	$13.53	$13.63	$13.63	561,170
2023-12-14	$13.57	$14.03	$13.57	$13.91	$13.81	424,643
2023-12-13	$13.13	$13.53	$13.00	$13.39	$13.29	624,636
2023-12-12	$13.28	$13.28	$13.13	$13.13	$13.03	135,238
2023-12-11	$13.40	$13.42	$13.24	$13.25	$13.15	169,838
2023-12-08	$13.43	$13.49	$13.13	$13.41	$13.31	222,680
2023-12-07	$13.36	$13.49	$13.18	$13.47	$13.37	267,794
2023-12-06	$13.09	$13.49	$13.08	$13.39	$13.29	323,047
2023-12-05	$13.37	$13.37	$13.05	$13.06	$12.96	195,223
2023-12-04	$12.95	$13.40	$12.94	$13.37	$13.27	354,951
2023-12-01	$12.52	$13.00	$12.48	$13.00	$13.00	292,600
2023-11-30	$12.74	$12.82	$12.34	$12.50	$12.50	533,522
2023-11-29	$12.87	$13.12	$12.72	$12.75	$12.75	165,664
2023-11-28	$12.76	$12.81	$12.58	$12.74	$12.74	204,511
2023-11-27	$12.65	$12.88	$12.58	$12.83	$12.83	288,181
2023-11-24	$12.42	$12.68	$12.36	$12.66	$12.66	162,533
2023-11-22	$12.25	$12.44	$12.22	$12.38	$12.38	185,590
2023-11-21	$12.29	$12.29	$12.13	$12.18	$12.18	165,368
2023-11-20	$12.33	$12.42	$12.25	$12.39	$12.39	182,011
2023-11-17	$12.55	$12.55	$12.27	$12.33	$12.33	239,364
2023-11-16	$12.74	$12.74	$12.45	$12.47	$12.37	168,794
2023-11-15	$12.70	$12.91	$12.64	$12.74	$12.64	192,256
2023-11-14	$12.36	$12.76	$12.34	$12.68	$12.58	238,173
2023-11-13	$11.93	$12.10	$11.83	$11.98	$11.88	116,054
2023-11-10	$11.87	$11.99	$11.81	$11.97	$11.87	158,355
2023-11-09	$12.15	$12.15	$11.79	$11.81	$11.81	137,938
2023-11-08	$12.21	$12.21	$11.90	$12.08	$12.08	123,337
2023-11-07	$12.46	$12.51	$11.40	$12.11	$12.11	417,303
2023-11-06	$12.76	$12.76	$12.45	$12.53	$12.53	129,566
2023-11-03	$12.59	$12.84	$12.59	$12.66	$12.66	230,445
2023-11-02	$12.29	$12.51	$12.29	$12.48	$12.48	184,669
2023-11-01	$11.93	$12.17	$11.84	$12.14	$12.14	210,333
2023-10-31	$11.82	$12.01	$11.75	$11.95	$11.95	153,984
2023-10-30	$11.76	$11.89	$11.54	$11.74	$11.74	104,417
2023-10-27	$11.93	$11.93	$11.55	$11.64	$11.64	195,478
2023-10-26	$11.88	$12.03	$11.83	$11.92	$11.92	101,037
2023-10-25	$11.82	$11.91	$11.77	$11.87	$11.87	107,796
2023-10-24	$11.92	$12.01	$11.85	$11.94	$11.94	147,652
2023-10-23	$11.88	$12.10	$11.84	$11.86	$11.86	133,536
2023-10-20	$12.17	$12.25	$12.01	$12.01	$12.01	145,702
2023-10-19	$12.21	$12.33	$12.03	$12.12	$12.12	131,852
2023-10-18	$12.55	$12.55	$12.32	$12.37	$12.27	170,754
2023-10-17	$12.19	$12.57	$12.19	$12.48	$12.38	244,475
2023-10-16	$12.04	$12.30	$11.97	$12.21	$12.11	187,512
2023-10-13	$12.12	$12.12	$11.84	$11.91	$11.91	115,339
2023-10-12	$12.07	$12.11	$11.92	$11.97	$11.97	136,005
2023-10-11	$11.90	$12.19	$11.82	$12.18	$12.18	165,578
2023-10-10	$11.89	$11.95	$11.76	$11.80	$11.80	175,495
2023-10-09	$11.54	$11.97	$11.54	$11.90	$11.90	157,863
2023-10-06	$11.61	$11.76	$11.41	$11.70	$11.70	180,211
2023-10-05	$11.57	$11.76	$11.52	$11.73	$11.73	193,303
2023-10-04	$11.65	$11.71	$11.44	$11.58	$11.58	180,316
2023-10-03	$11.88	$11.88	$11.50	$11.58	$11.58	213,368
2023-10-02	$12.13	$12.17	$11.86	$11.94	$11.94	224,237
2023-09-29	$12.51	$12.54	$12.08	$12.16	$12.16	366,952
2023-09-28	$12.07	$12.39	$12.07	$12.36	$12.36	166,026
2023-09-27	$12.07	$12.26	$12.03	$12.07	$12.07	216,745
2023-09-26	$12.16	$12.28	$11.94	$11.98	$11.98	264,689
2023-09-25	$12.40	$12.50	$12.23	$12.31	$12.31	215,740
2023-09-22	$12.52	$12.65	$12.44	$12.45	$12.45	200,403
2023-09-21	$12.94	$12.94	$12.51	$12.52	$12.52	203,171
2023-09-20	$13.12	$13.22	$12.97	$12.97	$12.97	213,095
2023-09-19	$13.15	$13.29	$13.11	$13.17	$13.07	240,835
2023-09-18	$13.19	$13.29	$13.01	$13.10	$13.00	238,802
2023-09-15	$13.45	$13.53	$13.12	$13.18	$13.08	468,645
2023-09-14	$13.18	$13.53	$13.18	$13.52	$13.42	188,916
2023-09-13	$13.28	$13.36	$13.07	$13.12	$13.02	127,976
2023-09-12	$13.35	$13.37	$13.02	$13.21	$13.11	246,772
2023-09-11	$13.35	$13.41	$13.22	$13.37	$13.27	274,152
2023-09-08	$12.88	$13.28	$12.81	$13.28	$13.28	202,200
2023-09-07	$12.90	$13.02	$12.79	$12.81	$12.81	197,122
2023-09-06	$13.10	$13.12	$12.80	$12.93	$12.93	147,479
2023-09-05	$13.10	$13.19	$12.99	$13.11	$13.11	196,567
2023-09-01	$13.26	$13.36	$13.11	$13.15	$13.15	197,798
2023-08-31	$13.34	$13.48	$13.14	$13.15	$13.15	219,437
2023-08-30	$13.27	$13.43	$13.27	$13.36	$13.36	117,105
2023-08-29	$13.20	$13.34	$13.11	$13.30	$13.30	136,352
2023-08-28	$13.08	$13.33	$13.08	$13.20	$13.20	161,229
2023-08-25	$13.07	$13.17	$12.99	$13.08	$13.08	112,790
2023-08-24	$13.07	$13.35	$12.92	$13.00	$13.00	155,958
2023-08-23	$12.85	$13.13	$12.82	$13.12	$13.12	151,653
2023-08-22	$12.80	$12.90	$12.62	$12.84	$12.84	183,366
2023-08-21	$13.24	$13.24	$12.81	$12.90	$12.80	186,297
2023-08-18	$13.12	$13.17	$12.95	$13.04	$12.94	155,264
2023-08-17	$13.24	$13.37	$13.16	$13.17	$13.07	154,886
2023-08-16	$13.44	$13.53	$13.16	$13.19	$13.08	141,050
2023-08-15	$13.75	$13.85	$13.36	$13.40	$13.30	151,684
2023-08-14	$13.80	$13.94	$13.60	$13.82	$13.71	113,906
2023-08-11	$13.79	$13.92	$13.32	$13.84	$13.84	201,427
2023-08-10	$13.96	$14.02	$13.81	$13.88	$13.88	195,450
2023-08-09	$13.39	$14.14	$13.35	$13.95	$13.95	366,248
2023-08-08	$13.46	$13.46	$13.12	$13.36	$13.36	163,997
2023-08-07	$13.22	$13.49	$13.11	$13.46	$13.46	184,775
2023-08-04	$13.32	$13.37	$13.16	$13.24	$13.24	126,254
2023-08-03	$13.14	$13.26	$12.97	$13.25	$13.25	133,912
2023-08-02	$13.25	$13.28	$13.12	$13.15	$13.15	162,191
2023-08-01	$13.26	$13.36	$13.07	$13.31	$13.31	139,700
2023-07-31	$13.20	$13.40	$13.17	$13.30	$13.30	142,257
2023-07-28	$13.34	$13.44	$13.13	$13.17	$13.17	156,163
2023-07-27	$13.62	$13.65	$13.15	$13.17	$13.17	174,862
2023-07-26	$13.48	$13.69	$13.44	$13.56	$13.56	159,714
2023-07-25	$13.48	$13.60	$13.40	$13.48	$13.48	141,825
2023-07-24	$13.20	$13.54	$13.19	$13.51	$13.51	178,949
2023-07-21	$13.51	$13.66	$13.22	$13.22	$13.22	192,364
2023-07-20	$13.60	$13.67	$13.36	$13.60	$13.60	159,124
2023-07-19	$13.50	$13.78	$13.50	$13.74	$13.64	204,210
2023-07-18	$13.29	$13.53	$13.27	$13.43	$13.33	203,117
2023-07-17	$13.30	$13.36	$13.17	$13.25	$13.15	224,354
2023-07-14	$13.13	$13.37	$13.06	$13.34	$13.34	231,283
2023-07-13	$13.24	$13.32	$13.09	$13.13	$13.13	234,990
2023-07-12	$13.32	$13.47	$13.14	$13.21	$13.21	228,422
2023-07-11	$12.94	$13.27	$12.83	$13.26	$13.26	234,038
2023-07-10	$12.81	$12.85	$12.69	$12.84	$12.84	163,380
2023-07-07	$12.58	$12.88	$12.58	$12.74	$12.74	214,026
2023-07-06	$12.42	$12.58	$12.01	$12.57	$12.57	210,976
2023-07-05	$12.60	$12.72	$12.27	$12.52	$12.52	221,429
2023-07-03	$12.41	$12.58	$12.38	$12.56	$12.56	151,835
2023-06-30	$12.69	$12.69	$12.25	$12.37	$12.37	438,705
2023-06-29	$12.29	$12.54	$12.29	$12.53	$12.53	172,980
2023-06-28	$12.25	$12.37	$12.10	$12.32	$12.32	211,309
2023-06-27	$12.10	$12.37	$12.05	$12.28	$12.28	170,563
2023-06-26	$11.79	$12.22	$11.72	$12.14	$12.14	212,112
2023-06-23	$11.65	$11.93	$11.62	$11.84	$11.84	1,643,387
2023-06-22	$12.19	$12.19	$11.76	$11.80	$11.80	274,107
2023-06-21	$12.35	$12.38	$12.05	$12.24	$12.24	191,749
2023-06-20	$13.00	$13.00	$12.35	$12.37	$12.37	279,493
2023-06-16	$13.08	$13.17	$12.96	$13.06	$13.06	471,183
2023-06-15	$12.87	$13.04	$12.81	$13.04	$13.04	233,765
2023-06-14	$12.77	$13.02	$12.77	$12.95	$12.95	218,028
2023-06-13	$12.57	$12.92	$12.48	$12.78	$12.78	248,167
2023-06-12	$12.76	$12.79	$12.41	$12.58	$12.58	338,061
2023-06-09	$12.89	$12.89	$12.66	$12.76	$12.76	295,204
2023-06-08	$12.86	$12.91	$12.62	$12.87	$12.87	356,016
2023-06-07	$12.28	$12.86	$12.28	$12.81	$12.81	408,098
2023-06-06	$11.95	$12.33	$11.94	$12.22	$12.22	457,664
2023-06-05	$11.91	$12.05	$11.86	$11.91	$11.91	188,736
2023-06-02	$11.75	$12.03	$11.73	$11.94	$11.94	246,467
2023-06-01	$11.66	$11.74	$11.50	$11.57	$11.57	218,145
2023-05-31	$11.40	$11.72	$11.35	$11.69	$11.69	272,159
2023-05-30	$11.30	$11.51	$11.29	$11.37	$11.37	244,001
2023-05-26	$11.10	$11.32	$11.03	$11.27	$11.27	181,614
2023-05-25	$11.22	$11.28	$10.99	$11.10	$11.10	199,383
2023-05-24	$11.54	$11.54	$11.17	$11.29	$11.29	296,384
2023-05-23	$11.54	$11.78	$11.48	$11.55	$11.55	345,731
2023-05-22	$11.27	$11.50	$11.07	$11.49	$11.49	258,341
2023-05-19	$11.51	$11.54	$11.26	$11.39	$11.29	316,075
2023-05-18	$11.13	$11.36	$11.04	$11.35	$11.25	199,438
2023-05-17	$11.04	$11.22	$10.85	$11.16	$11.06	220,782
2023-05-16	$11.05	$11.11	$10.84	$10.84	$10.75	303,916
2023-05-15	$11.31	$11.40	$11.08	$11.10	$11.00	284,364
2023-05-12	$11.26	$11.34	$11.10	$11.26	$11.16	209,523
2023-05-11	$11.20	$11.27	$11.05	$11.27	$11.17	380,479
2023-05-10	$11.32	$11.43	$11.09	$11.25	$11.15	233,165
2023-05-09	$11.30	$11.33	$11.05	$11.24	$11.14	275,822
2023-05-08	$11.52	$11.58	$11.30	$11.35	$11.25	280,280
2023-05-05	$11.79	$11.97	$11.50	$11.59	$11.49	282,340
2023-05-04	$11.74	$12.00	$11.55	$11.68	$11.58	383,556
2023-05-03	$11.78	$11.94	$11.71	$11.74	$11.64	316,474
2023-05-02	$11.71	$11.80	$11.29	$11.72	$11.62	330,737
2023-05-01	$11.95	$12.10	$11.70	$11.75	$11.65	232,549
2023-04-28	$11.90	$12.17	$11.87	$11.94	$11.84	234,012
2023-04-27	$11.64	$11.91	$11.58	$11.86	$11.76	177,354
2023-04-26	$11.77	$11.88	$11.56	$11.63	$11.53	270,263
2023-04-25	$11.95	$11.98	$11.77	$11.78	$11.68	213,618
2023-04-24	$12.11	$12.15	$11.91	$12.00	$11.90	173,321
2023-04-21	$12.16	$12.23	$12.00	$12.11	$12.01	140,365
2023-04-20	$12.57	$12.57	$12.09	$12.15	$12.05	195,507
2023-04-19	$12.39	$12.56	$12.32	$12.54	$12.33	176,289
2023-04-18	$12.75	$12.75	$12.38	$12.39	$12.18	257,656
2023-04-17	$12.32	$12.72	$12.31	$12.72	$12.51	253,004
2023-04-14	$12.60	$12.60	$12.24	$12.33	$12.33	272,535
2023-04-13	$12.29	$12.46	$12.26	$12.42	$12.42	272,275
2023-04-12	$12.55	$12.63	$12.32	$12.35	$12.35	184,358
2023-04-11	$12.44	$12.56	$12.35	$12.46	$12.46	169,983
2023-04-10	$12.44	$12.56	$12.24	$12.44	$12.44	221,408
2023-04-06	$12.41	$12.51	$12.38	$12.50	$12.50	178,306
2023-04-05	$12.28	$12.39	$12.25	$12.31	$12.31	194,863
2023-04-04	$12.50	$12.60	$12.24	$12.35	$12.35	183,779
2023-04-03	$12.62	$12.72	$12.35	$12.43	$12.43	264,261
2023-03-31	$12.49	$12.64	$12.39	$12.63	$12.63	281,265
2023-03-30	$12.42	$12.50	$12.24	$12.36	$12.36	238,537
2023-03-29	$12.16	$12.38	$12.15	$12.32	$12.32	221,648
2023-03-28	$12.15	$12.20	$11.99	$12.05	$12.05	178,778
2023-03-27	$12.33	$12.40	$12.15	$12.17	$12.17	222,727
2023-03-24	$11.86	$12.19	$11.72	$12.19	$12.19	235,605
2023-03-23	$12.03	$12.23	$11.82	$11.82	$11.82	304,952
2023-03-22	$12.64	$12.64	$11.98	$11.99	$11.99	289,294
2023-03-21	$12.40	$12.68	$12.40	$12.50	$12.50	323,406
2023-03-20	$11.84	$12.38	$11.75	$12.27	$12.27	498,130
2023-03-17	$12.00	$12.00	$11.45	$11.66	$11.66	898,479
2023-03-16	$12.06	$12.27	$11.62	$12.06	$12.06	317,294
2023-03-15	$12.24	$12.37	$12.02	$12.30	$12.20	324,510
2023-03-14	$12.44	$12.83	$12.25	$12.46	$12.36	356,465
2023-03-13	$12.37	$12.57	$12.19	$12.29	$12.29	494,244
2023-03-10	$13.16	$13.21	$12.38	$12.49	$12.49	453,870
2023-03-09	$13.41	$13.47	$13.16	$13.22	$13.22	249,420
2023-03-08	$13.45	$13.72	$13.37	$13.52	$13.52	236,624
2023-03-07	$13.62	$13.78	$13.22	$13.39	$13.39	342,311
2023-03-06	$13.70	$13.81	$13.46	$13.53	$13.53	412,251
2023-03-03	$13.59	$13.80	$13.55	$13.77	$13.77	345,482
2023-03-02	$13.25	$13.55	$13.22	$13.55	$13.55	357,575
2023-03-01	$13.55	$13.58	$12.87	$13.32	$13.32	778,784
2023-02-28	$14.17	$14.21	$13.64	$13.68	$13.68	511,965
2023-02-27	$14.43	$14.77	$14.10	$14.13	$14.13	396,472
2023-02-24	$14.77	$14.79	$14.22	$14.37	$14.37	470,832
2023-02-23	$16.00	$16.00	$14.71	$14.84	$14.84	548,757
2023-02-22	$15.79	$15.96	$15.55	$15.60	$15.60	264,467
2023-02-21	$16.22	$16.32	$15.73	$15.77	$15.77	318,744
2023-02-17	$16.51	$16.51	$16.23	$16.37	$16.37	176,726
2023-02-16	$16.28	$16.57	$16.20	$16.36	$16.36	223,979
2023-02-15	$16.38	$16.51	$16.30	$16.49	$16.39	138,215
2023-02-14	$16.42	$16.54	$16.29	$16.43	$16.33	162,232
2023-02-13	$16.41	$16.54	$16.38	$16.49	$16.39	168,958
2023-02-10	$16.36	$16.47	$16.27	$16.41	$16.41	170,340
2023-02-09	$16.69	$16.80	$16.32	$16.36	$16.36	204,011
2023-02-08	$16.73	$16.83	$16.61	$16.70	$16.70	203,932
2023-02-07	$16.85	$16.89	$16.59	$16.76	$16.76	251,713
2023-02-06	$17.00	$17.01	$16.82	$16.85	$16.85	193,564
2023-02-03	$17.15	$17.22	$16.92	$17.11	$17.11	208,640
2023-02-02	$17.02	$17.24	$16.95	$17.11	$17.11	320,132
2023-02-01	$17.00	$17.02	$16.50	$16.89	$16.89	385,180
2023-01-31	$16.48	$17.00	$16.41	$16.99	$16.99	353,995
2023-01-30	$16.65	$16.80	$16.43	$16.43	$16.43	267,703
2023-01-27	$16.50	$16.74	$16.40	$16.65	$16.65	264,582
2023-01-26	$16.70	$16.78	$16.40	$16.50	$16.50	276,712
2023-01-25	$16.50	$16.64	$16.42	$16.59	$16.59	178,859
2023-01-24	$16.62	$16.73	$16.52	$16.56	$16.56	191,546
2023-01-23	$16.70	$16.90	$16.56	$16.63	$16.63	305,559
2023-01-20	$16.44	$16.62	$16.17	$16.59	$16.59	356,823
2023-01-19	$16.69	$16.69	$16.36	$16.37	$16.37	259,302
2023-01-18	$17.17	$17.17	$16.58	$16.72	$16.62	419,164
2023-01-17	$16.60	$17.12	$16.60	$17.06	$16.96	427,272
2023-01-13	$16.25	$16.67	$16.18	$16.60	$16.50	601,984
2023-01-12	$16.80	$16.92	$16.52	$16.69	$16.59	606,439
2023-01-11	$17.48	$17.88	$16.35	$16.76	$16.66	1,933,465
2023-01-10	$19.08	$19.48	$19.08	$19.44	$19.32	180,724
2023-01-09	$18.93	$19.29	$18.83	$19.14	$19.02	176,085
2023-01-06	$18.73	$18.93	$18.59	$18.87	$18.76	345,464
2023-01-05	$19.15	$19.15	$18.48	$18.67	$18.56	206,050
2023-01-04	$19.00	$19.52	$18.97	$19.26	$19.14	291,491
2023-01-03	$18.75	$19.00	$18.64	$18.83	$18.72	225,117
2022-12-30	$18.52	$18.64	$18.32	$18.50	$18.39	187,371
2022-12-29	$18.48	$18.73	$18.45	$18.63	$18.52	169,793
2022-12-28	$18.73	$18.85	$18.33	$18.39	$18.28	116,018
2022-12-27	$18.69	$18.78	$18.55	$18.69	$18.58	121,875
2022-12-23	$18.52	$18.72	$18.40	$18.69	$18.58	143,605
2022-12-22	$18.43	$18.60	$18.25	$18.59	$18.48	172,983
2022-12-21	$18.41	$18.71	$18.39	$18.47	$18.36	184,980
2022-12-20	$18.44	$18.44	$18.17	$18.31	$18.20	210,577
2022-12-19	$18.94	$18.95	$18.44	$18.54	$18.43	173,117
2022-12-16	$19.10	$19.13	$18.58	$18.98	$18.74	507,112
2022-12-15	$19.58	$19.68	$19.09	$19.20	$18.96	241,121
2022-12-14	$19.78	$19.96	$19.48	$19.64	$19.39	198,498
2022-12-13	$19.75	$20.12	$19.55	$19.75	$19.50	333,120
2022-12-12	$19.31	$19.63	$19.14	$19.37	$19.12	244,694
2022-12-09	$19.00	$19.22	$19.00	$19.06	$18.82	126,170
2022-12-08	$19.11	$19.45	$18.94	$19.05	$19.05	160,593
2022-12-07	$18.94	$19.37	$18.87	$19.16	$19.16	149,410
2022-12-06	$18.79	$18.92	$18.70	$18.88	$18.88	106,713
2022-12-05	$18.78	$18.84	$18.52	$18.74	$18.74	154,749
2022-12-02	$18.45	$18.99	$18.38	$18.91	$18.91	144,016
2022-12-01	$19.00	$19.25	$18.56	$18.68	$18.68	192,729
2022-11-30	$18.63	$19.02	$18.31	$18.99	$18.99	271,072
2022-11-29	$18.45	$18.62	$18.36	$18.56	$18.56	117,708
2022-11-28	$18.62	$18.76	$18.30	$18.38	$18.38	163,881
2022-11-25	$18.62	$18.80	$18.60	$18.80	$18.80	84,449
2022-11-23	$18.60	$18.82	$18.46	$18.59	$18.59	133,705
2022-11-22	$18.79	$18.88	$18.55	$18.71	$18.71	183,383
2022-11-21	$18.52	$18.85	$18.52	$18.85	$18.85	180,681
2022-11-18	$18.25	$18.72	$18.25	$18.70	$18.70	229,428
2022-11-17	$18.22	$18.29	$18.05	$18.28	$18.28	202,964
2022-11-16	$18.75	$18.99	$18.51	$18.54	$18.41	253,283
2022-11-15	$19.00	$19.11	$18.76	$18.96	$18.83	208,106
2022-11-14	$18.80	$18.84	$18.44	$18.73	$18.60	211,843
2022-11-11	$18.87	$18.99	$18.61	$18.93	$18.93	206,275
2022-11-10	$18.24	$18.95	$18.16	$18.82	$18.82	344,013
2022-11-09	$17.77	$18.07	$17.49	$17.68	$17.68	246,987
2022-11-08	$17.50	$17.72	$17.31	$17.63	$17.63	190,083
2022-11-07	$17.40	$17.59	$17.11	$17.33	$17.33	175,841
2022-11-04	$16.97	$17.45	$16.97	$17.30	$17.30	208,869
2022-11-03	$16.84	$16.99	$16.52	$16.85	$16.85	184,303
2022-11-02	$17.56	$17.65	$16.93	$16.94	$16.94	357,624
2022-11-01	$17.69	$17.81	$17.46	$17.56	$17.56	207,203
2022-10-31	$17.71	$17.74	$17.51	$17.59	$17.59	235,779
2022-10-28	$17.54	$17.74	$17.41	$17.66	$17.66	280,632
2022-10-27	$17.45	$17.68	$17.34	$17.42	$17.42	145,565
2022-10-26	$17.30	$17.41	$17.03	$17.20	$17.20	148,417
2022-10-25	$16.80	$17.42	$16.78	$17.20	$17.20	243,154
2022-10-24	$16.66	$16.69	$16.41	$16.63	$16.63	202,262
2022-10-21	$16.16	$16.39	$15.92	$16.33	$16.33	191,828
2022-10-20	$16.11	$16.34	$15.99	$16.06	$16.06	210,575
2022-10-19	$16.15	$16.41	$16.11	$16.28	$16.15	175,630
2022-10-18	$16.28	$16.56	$16.25	$16.38	$16.25	251,994
2022-10-17	$15.92	$16.26	$15.91	$16.08	$15.96	273,609
2022-10-14	$16.03	$16.11	$15.53	$15.62	$15.62	179,408
2022-10-13	$15.21	$15.89	$15.02	$15.81	$15.81	212,871
2022-10-12	$15.38	$15.47	$15.11	$15.40	$15.40	193,643
2022-10-11	$15.31	$15.59	$15.10	$15.43	$15.43	290,857
2022-10-10	$15.55	$15.69	$15.28	$15.38	$15.38	215,546
2022-10-07	$15.50	$15.67	$15.26	$15.43	$15.43	371,537
2022-10-06	$16.04	$16.08	$15.56	$15.64	$15.64	188,168
2022-10-05	$16.05	$16.09	$15.63	$15.95	$15.95	210,816
2022-10-04	$16.07	$16.51	$16.05	$16.34	$16.34	254,397
2022-10-03	$15.61	$16.01	$15.40	$15.81	$15.81	301,693
2022-09-30	$15.51	$15.78	$15.42	$15.50	$15.50	309,592
2022-09-29	$15.72	$15.75	$15.09	$15.25	$15.25	284,374
2022-09-28	$15.37	$16.00	$15.17	$15.91	$15.91	238,780
2022-09-27	$15.83	$15.88	$15.10	$15.19	$15.19	397,780
2022-09-26	$16.65	$16.68	$15.51	$15.76	$15.76	514,080
2022-09-23	$16.75	$16.78	$16.50	$16.69	$16.69	342,342
2022-09-22	$17.24	$17.24	$16.75	$17.00	$17.00	272,966
2022-09-21	$17.68	$17.83	$17.29	$17.31	$17.31	248,590
2022-09-20	$18.03	$18.03	$17.69	$17.80	$17.67	283,798
2022-09-19	$18.06	$18.55	$18.01	$18.16	$18.03	216,608
2022-09-16	$18.20	$18.44	$18.03	$18.29	$18.29	460,601
2022-09-15	$18.52	$18.67	$18.23	$18.25	$18.25	201,948
2022-09-14	$18.61	$18.71	$18.27	$18.39	$18.39	202,241
2022-09-13	$19.15	$19.15	$18.48	$18.55	$18.55	259,175
2022-09-12	$19.16	$19.38	$19.14	$19.26	$19.26	131,409
2022-09-09	$19.19	$19.37	$18.98	$19.09	$19.09	144,637
2022-09-08	$18.81	$18.98	$18.72	$18.93	$18.93	122,086
2022-09-07	$18.73	$18.98	$18.71	$18.91	$18.91	107,205
2022-09-06	$18.80	$18.91	$18.51	$18.73	$18.73	132,218
2022-09-02	$18.93	$19.20	$18.62	$18.67	$18.67	155,094
2022-09-01	$19.07	$19.20	$18.70	$18.80	$18.80	239,848
2022-08-31	$19.32	$19.42	$19.06	$19.07	$19.07	242,508
2022-08-30	$19.68	$19.80	$19.14	$19.18	$19.18	172,357
2022-08-29	$19.66	$19.85	$19.54	$19.68	$19.68	170,693
2022-08-26	$20.21	$20.21	$19.68	$19.69	$19.69	133,046
2022-08-25	$19.91	$20.17	$19.86	$20.15	$20.15	128,317
2022-08-24	$19.92	$20.01	$19.85	$19.91	$19.91	127,793
2022-08-23	$20.02	$20.12	$19.85	$19.92	$19.92	128,890
2022-08-22	$20.33	$20.39	$19.94	$19.96	$19.96	217,344
2022-08-19	$20.67	$20.72	$20.55	$20.66	$20.53	153,398
2022-08-18	$20.72	$20.91	$20.72	$20.82	$20.69	132,882
2022-08-17	$20.99	$20.99	$20.57	$20.72	$20.59	113,552
2022-08-16	$20.94	$21.15	$20.88	$21.05	$20.92	136,749
2022-08-15	$20.88	$20.97	$20.69	$20.95	$20.82	136,948
2022-08-12	$20.30	$20.87	$20.30	$20.86	$20.73	172,962
2022-08-11	$20.18	$20.45	$20.15	$20.17	$20.04	223,301
2022-08-10	$20.44	$20.45	$20.06	$20.23	$20.10	203,648
2022-08-09	$20.24	$20.24	$19.89	$20.05	$19.92	168,085
2022-08-08	$20.36	$20.45	$20.12	$20.21	$20.08	175,262
2022-08-05	$19.77	$20.04	$19.69	$20.04	$20.04	135,164
2022-08-04	$20.18	$20.21	$19.70	$19.78	$19.78	234,990
2022-08-03	$20.66	$20.84	$20.11	$20.18	$20.18	258,523
2022-08-02	$20.84	$21.00	$20.57	$20.60	$20.60	177,648
2022-08-01	$21.00	$21.09	$20.56	$20.78	$20.78	277,064
2022-07-29	$20.60	$21.13	$20.43	$20.95	$20.95	364,984
2022-07-28	$19.58	$20.43	$19.58	$20.41	$20.41	313,046
2022-07-27	$19.48	$19.54	$19.25	$19.45	$19.45	137,339
2022-07-26	$19.16	$19.40	$19.13	$19.36	$19.36	131,640
2022-07-25	$19.06	$19.36	$18.99	$19.14	$19.14	173,454
2022-07-22	$19.12	$19.14	$18.80	$19.03	$19.03	141,927
2022-07-21	$19.07	$19.12	$18.75	$19.07	$19.07	203,198
2022-07-20	$19.25	$19.42	$19.13	$19.18	$19.05	182,778
2022-07-19	$18.97	$19.28	$18.97	$19.26	$19.13	156,095
2022-07-18	$19.03	$19.13	$18.69	$18.82	$18.70	226,431
2022-07-15	$19.13	$19.13	$18.79	$18.95	$18.83	183,491
2022-07-14	$18.51	$18.72	$18.48	$18.65	$18.53	144,164
2022-07-13	$18.76	$18.95	$18.66	$18.73	$18.61	158,264
2022-07-12	$18.91	$19.24	$18.68	$18.87	$18.75	155,908
2022-07-11	$19.11	$19.27	$18.85	$18.94	$18.82	137,973
2022-07-08	$19.07	$19.22	$18.92	$19.11	$18.99	153,029
2022-07-07	$19.11	$19.18	$18.89	$18.97	$18.85	165,001
2022-07-06	$19.07	$19.23	$18.84	$19.01	$18.89	152,702
2022-07-05	$18.88	$19.00	$18.56	$18.98	$18.86	181,312
2022-07-01	$19.10	$19.19	$18.72	$18.94	$18.82	194,378
2022-06-30	$18.56	$19.04	$18.42	$18.84	$18.72	227,005
2022-06-29	$18.83	$18.92	$18.49	$18.69	$18.57	143,448
2022-06-28	$19.18	$19.33	$18.78	$18.84	$18.72	138,469
2022-06-27	$18.98	$19.24	$18.87	$19.02	$18.90	176,318
2022-06-24	$18.81	$18.89	$18.65	$18.88	$18.76	736,622
2022-06-23	$18.49	$18.67	$18.37	$18.58	$18.46	187,881
2022-06-22	$18.05	$18.66	$18.05	$18.41	$18.29	206,375
2022-06-21	$18.35	$18.52	$18.19	$18.24	$18.12	223,898
2022-06-17	$18.03	$18.52	$17.93	$18.42	$18.17	754,234
2022-06-16	$18.32	$18.32	$17.73	$17.86	$17.62	329,390
2022-06-15	$18.32	$18.87	$18.30	$18.56	$18.31	193,513
2022-06-14	$18.51	$18.93	$18.06	$18.18	$17.94	313,016
2022-06-13	$19.00	$19.07	$18.44	$18.55	$18.30	440,108
2022-06-10	$19.35	$19.39	$18.96	$19.27	$19.01	208,621
2022-06-09	$19.65	$19.78	$19.26	$19.32	$19.06	188,586
2022-06-08	$20.00	$20.00	$19.54	$19.73	$19.47	198,191
2022-06-07	$19.78	$20.11	$19.64	$20.09	$19.82	214,057
2022-06-06	$20.18	$20.21	$19.82	$19.94	$19.67	200,978
2022-06-03	$20.36	$20.39	$20.02	$20.05	$19.78	144,127
2022-06-02	$20.31	$20.44	$20.05	$20.39	$20.12	166,212
2022-06-01	$20.30	$20.52	$20.01	$20.33	$20.06	246,768
2022-05-31	$20.14	$20.34	$19.91	$20.29	$20.02	227,106
2022-05-27	$19.89	$20.27	$19.89	$20.15	$19.88	184,086
2022-05-26	$19.90	$20.06	$19.68	$19.80	$19.54	243,409
2022-05-25	$19.45	$19.93	$19.40	$19.92	$19.65	272,279
2022-05-24	$19.32	$19.50	$18.98	$19.50	$19.24	166,509
2022-05-23	$19.20	$19.40	$18.98	$19.33	$19.07	180,167
2022-05-20	$19.23	$19.23	$18.67	$19.01	$18.76	225,568
2022-05-19	$19.28	$19.50	$18.88	$18.91	$18.66	260,038
2022-05-18	$20.26	$20.26	$19.57	$19.64	$19.25	281,836
2022-05-17	$20.22	$20.34	$20.04	$20.29	$19.89	224,820
2022-05-16	$19.40	$19.85	$19.35	$19.79	$19.40	225,554
2022-05-13	$18.89	$19.40	$18.68	$19.36	$18.98	287,488
2022-05-12	$18.70	$18.79	$18.23	$18.67	$18.30	294,588
2022-05-11	$18.78	$19.32	$18.61	$18.70	$18.33	284,874
2022-05-10	$19.35	$19.50	$18.60	$18.79	$18.42	372,044
2022-05-09	$20.24	$20.32	$19.08	$19.17	$18.79	519,049
2022-05-06	$20.46	$20.67	$20.19	$20.44	$20.03	217,617
2022-05-05	$21.22	$21.22	$20.33	$20.49	$20.08	231,039
2022-05-04	$21.00	$21.37	$20.78	$21.37	$20.95	192,317
2022-05-03	$20.78	$21.18	$20.68	$20.99	$20.57	164,169
2022-05-02	$21.09	$21.30	$20.45	$20.74	$20.33	356,837
2022-04-29	$21.94	$21.94	$20.99	$21.04	$20.62	307,799
2022-04-28	$21.46	$22.05	$21.29	$21.94	$21.51	176,854
2022-04-27	$21.55	$21.69	$21.20	$21.26	$20.84	208,821
2022-04-26	$21.89	$22.07	$21.43	$21.46	$21.03	227,068
2022-04-25	$22.26	$22.31	$21.71	$22.03	$21.59	196,754
2022-04-22	$22.59	$22.67	$22.26	$22.29	$21.85	179,839
2022-04-21	$23.12	$23.30	$22.56	$22.59	$22.14	186,822
2022-04-20	$23.06	$23.38	$23.06	$23.17	$22.59	186,625
2022-04-19	$22.53	$23.08	$22.53	$23.04	$22.46	249,367
2022-04-18	$22.45	$22.64	$22.34	$22.51	$21.94	157,044
2022-04-14	$22.53	$22.70	$22.39	$22.42	$21.85	148,504
2022-04-13	$22.14	$22.54	$22.14	$22.46	$21.89	147,332
2022-04-12	$22.16	$22.39	$22.06	$22.12	$21.56	152,826
2022-04-11	$22.56	$22.66	$22.12	$22.22	$21.66	152,417
2022-04-08	$22.21	$22.54	$22.15	$22.43	$21.86	133,494
2022-04-07	$22.50	$22.68	$22.20	$22.21	$21.65	178,741
2022-04-06	$22.19	$22.68	$22.11	$22.55	$21.98	210,599
2022-04-05	$22.22	$22.58	$22.16	$22.19	$21.63	144,562
2022-04-04	$22.40	$22.42	$21.94	$22.39	$21.83	205,772
2022-04-01	$22.16	$22.38	$21.95	$22.36	$21.80	171,566
2022-03-31	$22.05	$22.42	$22.01	$22.02	$21.46	275,220
2022-03-30	$22.22	$22.22	$21.87	$21.98	$21.43	171,737
2022-03-29	$21.63	$22.22	$21.55	$22.22	$21.66	223,123
2022-03-28	$21.65	$21.72	$21.28	$21.44	$20.90	186,092
2022-03-25	$21.66	$21.75	$21.41	$21.51	$20.97	150,008
2022-03-24	$21.68	$21.68	$21.42	$21.55	$21.01	155,986
2022-03-23	$21.48	$21.69	$21.30	$21.56	$21.02	235,083
2022-03-22	$21.43	$21.65	$21.25	$21.48	$20.94	229,319
2022-03-21	$21.88	$21.94	$21.42	$21.51	$20.85	323,891
2022-03-18	$21.63	$21.96	$21.60	$21.75	$21.08	449,105
2022-03-17	$21.46	$21.64	$21.38	$21.54	$20.87	207,496
2022-03-16	$21.59	$21.85	$21.19	$21.54	$20.87	300,381
2022-03-15	$21.36	$21.51	$21.12	$21.49	$20.83	349,696
2022-03-14	$21.51	$21.63	$20.91	$21.13	$20.48	362,109
2022-03-11	$21.52	$21.60	$21.25	$21.41	$20.75	217,690
2022-03-10	$21.08	$21.48	$20.91	$21.45	$20.79	357,298
2022-03-09	$21.47	$21.60	$21.19	$21.22	$20.56	413,438
2022-03-08	$21.35	$21.57	$21.03	$21.18	$20.53	415,620
2022-03-07	$21.97	$21.99	$21.25	$21.30	$20.64	446,111
2022-03-04	$21.87	$22.00	$21.65	$21.99	$21.31	213,100
2022-03-03	$21.78	$22.00	$21.55	$21.98	$21.30	256,852
2022-03-02	$21.30	$21.69	$21.30	$21.66	$20.99	243,038
2022-03-01	$21.22	$21.38	$20.98	$21.27	$20.61	301,094
2022-02-28	$21.24	$21.44	$20.87	$21.19	$20.54	345,345
2022-02-25	$20.97	$21.41	$20.83	$21.38	$20.72	300,991
2022-02-24	$19.92	$20.90	$19.74	$20.86	$20.22	383,929
2022-02-23	$21.11	$21.32	$20.48	$20.54	$19.91	369,422
2022-02-22	$21.40	$21.46	$21.01	$21.09	$20.44	395,687
2022-02-18	$21.75	$21.87	$21.47	$21.47	$20.81	224,537
2022-02-17	$21.84	$21.89	$21.46	$21.77	$21.10	247,601
2022-02-16	$21.50	$22.04	$21.31	$21.95	$21.15	296,212
2022-02-15	$21.50	$21.79	$21.48	$21.59	$20.80	171,796
2022-02-14	$21.55	$21.66	$21.18	$21.31	$20.53	318,589
2022-02-11	$21.74	$22.07	$21.51	$21.65	$20.86	252,309
2022-02-10	$22.29	$22.29	$21.57	$21.66	$20.87	383,703
2022-02-09	$22.17	$22.33	$22.05	$22.33	$21.52	284,025
2022-02-08	$22.05	$22.23	$21.92	$22.00	$21.20	280,789
2022-02-07	$22.34	$22.49	$21.99	$22.08	$21.28	264,547
2022-02-04	$22.58	$22.65	$21.91	$22.34	$21.53	286,830
2022-02-03	$22.99	$22.99	$22.52	$22.57	$21.75	195,123
2022-02-02	$23.15	$23.40	$22.96	$23.00	$22.16	183,405
2022-02-01	$23.20	$23.24	$22.84	$23.15	$22.31	197,111
2022-01-31	$23.00	$23.19	$22.77	$23.19	$22.35	236,923
2022-01-28	$22.55	$23.05	$22.25	$23.05	$22.21	217,975
2022-01-27	$23.22	$23.42	$22.51	$22.55	$21.73	144,784
2022-01-26	$23.33	$23.57	$22.64	$22.89	$22.06	163,153
2022-01-25	$22.95	$23.29	$22.55	$23.15	$22.31	172,013
2022-01-24	$22.97	$23.12	$22.38	$23.07	$22.23	337,425
2022-01-21	$23.13	$23.62	$23.03	$23.08	$22.24	250,940
2022-01-20	$24.00	$24.00	$23.08	$23.13	$22.29	256,739
2022-01-19	$24.60	$24.78	$24.06	$24.09	$23.09	192,953
2022-01-18	$24.70	$24.86	$24.56	$24.59	$23.57	209,833
2022-01-14	$24.75	$24.87	$24.60	$24.68	$23.65	151,551
2022-01-13	$24.50	$25.05	$24.50	$24.90	$23.86	141,348
2022-01-12	$24.50	$24.78	$24.46	$24.52	$23.50	155,644
2022-01-11	$24.56	$25.23	$24.21	$24.50	$23.48	184,063
2022-01-10	$24.70	$24.85	$24.48	$24.61	$23.59	205,351
2022-01-07	$25.03	$25.06	$24.76	$24.76	$23.73	117,698
2022-01-06	$25.44	$25.49	$24.96	$25.03	$23.99	186,554
2022-01-05	$25.77	$25.88	$25.24	$25.30	$24.25	196,210
2022-01-04	$25.59	$25.92	$25.59	$25.65	$24.58	217,735
2022-01-03	$25.76	$26.13	$25.27	$25.57	$24.51	305,901
2021-12-31	$25.58	$25.90	$25.58	$25.77	$24.70	201,997
2021-12-30	$25.45	$25.70	$25.00	$25.52	$24.46	157,665
2021-12-29	$25.16	$25.45	$25.04	$25.37	$24.31	184,254
2021-12-28	$24.90	$25.16	$24.77	$25.14	$24.09	168,385
2021-12-27	$24.58	$24.82	$24.45	$24.82	$23.79	138,074
2021-12-23	$24.48	$24.57	$24.32	$24.48	$23.46	180,265
2021-12-22	$24.40	$24.56	$24.10	$24.37	$23.36	150,110
2021-12-21	$24.34	$24.79	$24.34	$24.47	$23.33	224,474
2021-12-20	$24.25	$24.25	$23.45	$24.20	$23.07	247,567
2021-12-17	$24.08	$24.39	$24.03	$24.29	$23.16	785,918
2021-12-16	$23.83	$24.20	$23.73	$23.99	$22.87	214,652
2021-12-15	$23.34	$23.85	$23.30	$23.77	$22.66	286,020
2021-12-14	$23.29	$23.58	$23.02	$23.31	$22.23	224,112
2021-12-13	$23.09	$23.45	$22.69	$23.29	$22.21	297,804
2021-12-10	$23.10	$23.10	$22.78	$22.86	$21.80	123,716
2021-12-09	$23.17	$23.19	$22.87	$22.96	$21.89	137,479
2021-12-08	$23.04	$23.28	$23.00	$23.21	$22.13	111,295
2021-12-07	$23.09	$23.23	$22.88	$22.98	$21.91	153,052
2021-12-06	$22.54	$23.14	$22.54	$22.92	$21.85	207,752
2021-12-03	$22.66	$22.72	$22.36	$22.49	$21.44	121,013
2021-12-02	$22.01	$22.72	$22.01	$22.55	$21.50	151,322
2021-12-01	$22.50	$22.88	$21.93	$21.93	$20.91	207,274
2021-11-30	$21.99	$22.36	$21.71	$22.22	$21.19	227,160
2021-11-29	$22.05	$22.29	$21.90	$22.00	$20.98	127,826
2021-11-26	$22.44	$22.44	$21.55	$21.83	$20.81	221,799
2021-11-24	$22.49	$22.72	$22.42	$22.67	$21.62	95,524
2021-11-23	$22.65	$22.67	$22.46	$22.46	$21.41	132,974
2021-11-22	$22.62	$22.86	$22.31	$22.59	$21.54	174,868
2021-11-19	$22.68	$22.74	$22.37	$22.49	$21.44	156,177
2021-11-18	$22.85	$22.95	$22.69	$22.80	$21.74	131,693
2021-11-17	$22.74	$23.01	$22.48	$23.01	$21.82	145,328
2021-11-16	$22.98	$23.00	$22.67	$22.82	$21.64	170,638
2021-11-15	$22.75	$23.00	$22.67	$23.00	$21.81	109,147
2021-11-12	$22.82	$22.89	$22.67	$22.74	$21.56	88,510
2021-11-11	$22.63	$22.86	$22.47	$22.83	$21.65	86,329
2021-11-10	$22.63	$22.82	$22.59	$22.66	$21.49	113,197
2021-11-09	$22.54	$22.69	$22.48	$22.67	$21.50	94,317
2021-11-08	$22.66	$22.66	$22.36	$22.58	$21.41	134,809
2021-11-05	$22.29	$22.70	$22.29	$22.63	$21.46	150,198
2021-11-04	$22.37	$22.54	$22.04	$22.18	$21.03	136,322
2021-11-03	$22.12	$22.39	$21.97	$22.29	$21.14	139,770
2021-11-02	$22.14	$22.49	$21.91	$22.12	$20.98	181,192
2021-11-01	$21.84	$22.13	$21.59	$22.00	$20.86	171,412
2021-10-29	$22.03	$22.09	$21.70	$21.86	$20.73	312,973
2021-10-28	$21.93	$22.12	$21.90	$22.07	$20.93	127,520
2021-10-27	$21.92	$22.10	$21.78	$21.82	$20.69	102,195
2021-10-26	$21.80	$21.97	$21.62	$21.87	$20.74	142,443
2021-10-25	$21.68	$21.91	$21.54	$21.75	$20.62	194,869
2021-10-22	$21.95	$21.95	$21.63	$21.65	$20.53	140,958
2021-10-21	$22.02	$22.07	$21.80	$21.89	$20.76	136,849
2021-10-20	$21.83	$22.17	$21.70	$22.14	$20.87	170,900
2021-10-19	$22.23	$22.23	$21.78	$21.83	$20.58	193,928
2021-10-18	$21.75	$21.88	$21.54	$21.81	$20.56	166,888
2021-10-15	$21.99	$22.04	$21.68	$21.74	$20.50	176,788
2021-10-14	$21.65	$21.92	$21.52	$21.79	$20.54	156,572
2021-10-13	$21.58	$21.58	$21.22	$21.57	$20.34	101,415
2021-10-12	$21.30	$21.44	$21.20	$21.41	$20.19	97,662
2021-10-11	$21.17	$21.32	$21.05	$21.28	$20.06	97,785
2021-10-08	$21.48	$21.52	$21.15	$21.19	$19.98	130,911
2021-10-07	$21.69	$21.77	$21.48	$21.54	$20.31	99,242
2021-10-06	$21.35	$21.71	$21.16	$21.67	$20.43	122,134
2021-10-05	$21.83	$21.87	$21.32	$21.39	$20.17	152,397
2021-10-04	$21.46	$21.90	$21.45	$21.74	$20.50	193,454
2021-10-01	$21.43	$21.52	$21.02	$21.40	$20.18	121,926
2021-09-30	$21.32	$21.37	$21.00	$21.03	$19.83	151,219
2021-09-29	$21.02	$21.32	$21.00	$21.23	$20.02	100,584
2021-09-28	$21.21	$21.29	$20.97	$21.03	$19.83	127,479
2021-09-27	$21.33	$21.63	$21.25	$21.26	$20.05	131,120
2021-09-24	$21.37	$21.53	$21.26	$21.28	$20.06	91,848
2021-09-23	$21.43	$21.72	$21.38	$21.54	$20.31	102,147
2021-09-22	$21.41	$21.58	$21.37	$21.43	$20.21	145,065
2021-09-21	$21.54	$21.72	$21.35	$21.35	$20.13	119,947
2021-09-20	$21.42	$21.66	$21.20	$21.56	$20.21	294,385
2021-09-17	$22.01	$22.14	$21.53	$21.63	$20.28	526,000
2021-09-16	$22.14	$22.26	$21.95	$21.95	$20.58	131,744
2021-09-15	$22.36	$22.40	$22.10	$22.15	$20.76	182,839
2021-09-14	$22.16	$22.35	$22.13	$22.33	$20.93	174,656
2021-09-13	$22.04	$22.27	$21.98	$22.16	$20.77	157,046
2021-09-10	$22.33	$22.36	$21.92	$21.92	$20.55	163,747
2021-09-09	$22.38	$22.45	$22.25	$22.34	$20.94	141,950
2021-09-08	$22.51	$22.55	$22.33	$22.45	$21.04	98,690
2021-09-07	$22.74	$22.74	$22.42	$22.51	$21.10	122,841
2021-09-03	$22.68	$22.71	$22.55	$22.69	$21.27	118,076
2021-09-02	$22.71	$22.77	$22.60	$22.77	$21.34	89,935
2021-09-01	$22.64	$22.79	$22.60	$22.74	$21.32	105,851
2021-08-31	$22.59	$22.80	$22.49	$22.63	$21.21	149,243
2021-08-30	$22.52	$22.56	$22.31	$22.54	$21.13	116,541
2021-08-27	$22.26	$22.54	$22.25	$22.45	$21.04	139,846
2021-08-26	$22.28	$22.30	$22.16	$22.16	$20.77	128,274
2021-08-25	$22.26	$22.41	$22.18	$22.18	$20.79	162,988
2021-08-24	$22.44	$22.49	$22.25	$22.32	$20.92	106,349
2021-08-23	$22.47	$22.52	$22.30	$22.36	$20.96	111,494
2021-08-20	$22.24	$22.57	$22.07	$22.42	$21.02	163,445
2021-08-19	$22.59	$22.64	$22.15	$22.43	$20.91	224,450
2021-08-18	$22.81	$22.83	$22.60	$22.64	$21.10	154,811
2021-08-17	$22.72	$22.92	$22.51	$22.91	$21.36	141,792
2021-08-16	$22.79	$22.91	$22.66	$22.76	$21.22	88,880
2021-08-13	$22.64	$22.99	$22.57	$22.87	$21.32	105,141
2021-08-12	$22.54	$22.60	$22.29	$22.57	$21.04	127,429
2021-08-11	$22.66	$22.82	$22.45	$22.49	$20.96	282,031
2021-08-10	$22.83	$22.96	$22.60	$22.68	$21.14	126,388
2021-08-09	$23.18	$23.20	$22.87	$22.98	$21.42	104,506
2021-08-06	$23.20	$23.34	$23.00	$23.09	$21.52	106,677
2021-08-05	$22.49	$23.12	$22.49	$23.11	$21.54	109,290
2021-08-04	$22.59	$22.66	$22.39	$22.44	$20.92	132,592
2021-08-03	$22.90	$23.05	$22.57	$22.70	$21.16	134,975
2021-08-02	$23.23	$23.46	$22.85	$22.91	$21.36	152,001
2021-07-30	$23.23	$23.48	$23.09	$23.18	$21.61	126,485
2021-07-29	$23.10	$23.38	$23.02	$23.23	$21.65	102,824
2021-07-28	$23.26	$23.26	$22.87	$23.01	$21.45	108,786
2021-07-27	$23.13	$23.28	$22.95	$23.08	$21.51	173,541
2021-07-26	$23.07	$23.21	$22.94	$23.06	$21.50	107,446
2021-07-23	$22.83	$22.96	$22.75	$22.93	$21.37	88,230
2021-07-22	$23.22	$23.22	$22.65	$22.83	$21.28	122,468
2021-07-21	$23.20	$23.49	$23.13	$23.19	$21.50	141,349
2021-07-20	$22.44	$23.24	$22.44	$23.03	$21.35	260,669
2021-07-19	$22.54	$22.62	$22.13	$22.35	$20.72	180,099
2021-07-16	$22.80	$23.04	$22.65	$22.85	$21.18	258,246
2021-07-15	$22.51	$22.75	$22.43	$22.70	$21.04	113,712
2021-07-14	$22.58	$22.68	$22.51	$22.53	$20.89	90,663
2021-07-13	$22.62	$22.70	$22.39	$22.47	$20.83	115,150
2021-07-12	$22.44	$22.75	$22.44	$22.70	$21.04	106,943
2021-07-09	$22.30	$22.59	$22.21	$22.58	$20.93	107,397
2021-07-08	$22.30	$22.30	$21.94	$22.16	$20.54	139,197
2021-07-07	$22.72	$22.79	$22.27	$22.41	$20.78	143,430
2021-07-06	$22.56	$22.75	$22.15	$22.73	$21.07	161,281
2021-07-02	$22.58	$22.68	$22.45	$22.53	$20.89	111,113
2021-07-01	$22.60	$22.73	$22.51	$22.58	$20.93	180,124
2021-06-30	$22.41	$22.69	$22.41	$22.56	$20.91	134,574
2021-06-29	$22.44	$22.51	$22.30	$22.39	$20.76	107,548
2021-06-28	$22.71	$22.71	$22.06	$22.34	$20.71	192,445
2021-06-25	$22.88	$22.90	$22.53	$22.60	$20.95	385,630
2021-06-24	$22.73	$22.87	$22.55	$22.87	$21.20	139,804
2021-06-23	$22.72	$22.93	$22.66	$22.69	$21.04	151,217
2021-06-22	$22.71	$22.78	$22.51	$22.70	$21.04	117,114
2021-06-21	$22.11	$22.78	$22.11	$22.70	$21.04	238,561
2021-06-18	$22.42	$22.57	$21.96	$22.08	$20.47	561,566
2021-06-17	$22.72	$22.78	$22.42	$22.58	$20.93	229,337
2021-06-16	$22.97	$23.00	$22.75	$22.83	$21.05	237,085
2021-06-15	$23.35	$23.35	$23.05	$23.06	$21.26	226,528
2021-06-14	$22.80	$23.12	$22.77	$23.11	$21.31	204,870
2021-06-11	$22.75	$22.86	$22.56	$22.76	$20.98	114,469
2021-06-10	$22.84	$22.95	$22.65	$22.71	$20.94	137,888
2021-06-09	$22.75	$22.87	$22.69	$22.75	$20.97	173,833
2021-06-08	$22.35	$22.70	$22.35	$22.67	$20.90	183,958
2021-06-07	$21.97	$22.42	$21.90	$22.33	$20.59	246,688
2021-06-04	$21.95	$22.14	$21.74	$21.89	$20.18	148,972
2021-06-03	$22.09	$22.09	$21.70	$21.91	$20.20	230,082
2021-06-02	$22.00	$22.13	$21.91	$21.99	$20.27	228,944
2021-06-01	$21.75	$21.95	$21.65	$21.95	$20.24	276,051
2021-05-28	$21.50	$21.69	$21.26	$21.67	$19.98	319,543
2021-05-27	$21.14	$21.67	$21.01	$21.42	$19.75	413,738
2021-05-26	$20.73	$20.98	$20.70	$20.92	$19.29	144,850
2021-05-25	$20.87	$20.97	$20.71	$20.71	$19.09	184,509
2021-05-24	$20.67	$20.87	$20.65	$20.79	$19.17	233,818
2021-05-21	$20.73	$20.82	$20.61	$20.74	$19.12	242,984
2021-05-20	$20.66	$20.75	$20.53	$20.62	$19.01	275,792
2021-05-19	$20.80	$20.82	$20.37	$20.79	$19.17	139,580
2021-05-18	$20.99	$21.17	$20.82	$20.82	$19.20	163,180
2021-05-17	$21.34	$21.34	$20.83	$21.09	$19.33	213,043
2021-05-14	$20.81	$20.90	$20.56	$20.88	$19.14	219,023
2021-05-13	$20.40	$20.87	$20.30	$20.71	$18.98	289,782
2021-05-12	$20.58	$20.92	$20.25	$20.31	$18.61	276,619
2021-05-11	$21.14	$21.14	$20.45	$20.85	$19.11	267,879
2021-05-10	$21.42	$21.64	$21.18	$21.19	$19.42	215,734
2021-05-07	$20.87	$21.33	$20.86	$21.30	$19.52	111,159
2021-05-06	$21.01	$21.02	$20.71	$21.00	$19.24	132,761
2021-05-05	$20.97	$21.06	$20.58	$20.83	$19.09	143,767
2021-05-04	$21.15	$21.43	$20.90	$20.94	$19.19	154,453
2021-05-03	$21.15	$21.43	$21.09	$21.21	$19.44	231,676
2021-04-30	$20.95	$21.19	$20.91	$21.04	$19.28	207,459
2021-04-29	$20.90	$21.10	$20.88	$20.96	$19.20	147,272
2021-04-28	$20.77	$20.93	$20.74	$20.78	$19.04	101,909
2021-04-27	$20.89	$20.89	$20.70	$20.74	$19.01	102,751
2021-04-26	$20.83	$20.95	$20.79	$20.84	$19.10	166,492
2021-04-23	$20.65	$20.87	$20.58	$20.73	$19.00	151,229
2021-04-22	$20.89	$20.89	$20.60	$20.63	$18.91	164,718
2021-04-21	$20.84	$20.95	$20.75	$20.91	$19.05	200,877
2021-04-20	$20.65	$20.94	$20.65	$20.82	$18.97	164,342
2021-04-19	$20.85	$20.85	$20.54	$20.61	$18.77	141,224
2021-04-16	$20.73	$20.80	$20.60	$20.75	$18.90	154,539
2021-04-15	$20.20	$20.67	$20.11	$20.65	$18.81	134,388
2021-04-14	$20.39	$20.54	$20.24	$20.27	$18.46	138,390
2021-04-13	$20.31	$20.48	$20.15	$20.38	$18.56	126,525
2021-04-12	$20.32	$20.38	$20.10	$20.35	$18.54	149,759
2021-04-09	$20.53	$20.53	$20.27	$20.27	$18.46	122,398
2021-04-08	$20.49	$20.52	$20.29	$20.48	$18.66	119,246
2021-04-07	$20.36	$20.50	$20.31	$20.43	$18.61	144,490
2021-04-06	$20.26	$20.42	$20.18	$20.34	$18.53	170,147
2021-04-05	$20.19	$20.34	$20.07	$20.23	$18.43	178,818
2021-04-01	$19.61	$20.05	$19.53	$20.05	$18.26	206,095
2021-03-31	$19.88	$19.89	$19.55	$19.56	$17.82	227,176
2021-03-30	$19.50	$19.94	$19.47	$19.81	$18.04	195,799
2021-03-29	$19.74	$19.87	$19.42	$19.54	$17.80	157,233
2021-03-26	$19.63	$19.75	$19.50	$19.73	$17.97	185,451
2021-03-25	$19.24	$19.49	$18.94	$19.41	$17.68	206,504
2021-03-24	$19.39	$19.80	$19.25	$19.27	$17.55	194,800
2021-03-23	$19.42	$19.59	$19.23	$19.31	$17.59	143,560
2021-03-22	$19.66	$19.75	$19.17	$19.42	$17.69	206,659
2021-03-19	$19.94	$20.00	$19.55	$19.61	$17.86	376,269
2021-03-18	$20.24	$20.35	$19.83	$19.90	$18.13	167,713
2021-03-17	$20.40	$20.40	$20.02	$20.23	$18.43	167,225
2021-03-16	$20.92	$20.92	$20.38	$20.53	$18.59	230,161
2021-03-15	$20.47	$20.95	$20.38	$20.75	$18.79	255,640
2021-03-12	$20.09	$20.46	$20.01	$20.46	$18.52	271,463
2021-03-11	$19.74	$20.26	$19.60	$19.95	$18.06	267,760
2021-03-10	$19.61	$19.78	$19.46	$19.71	$17.84	216,271
2021-03-09	$19.67	$19.79	$19.32	$19.59	$17.74	299,553
2021-03-08	$19.54	$19.89	$19.45	$19.66	$17.80	232,233
2021-03-05	$19.72	$19.81	$19.10	$19.53	$17.68	300,950
2021-03-04	$19.70	$19.92	$19.39	$19.61	$17.75	298,701
2021-03-03	$19.00	$19.98	$19.00	$19.70	$17.84	438,925
2021-03-02	$19.09	$19.21	$18.84	$19.01	$17.21	210,878
2021-03-01	$18.95	$19.24	$18.95	$19.05	$17.25	310,314
2021-02-26	$18.81	$19.27	$18.67	$18.68	$16.91	665,963
2021-02-25	$19.00	$19.18	$18.64	$18.64	$16.88	485,667
2021-02-24	$18.99	$19.50	$18.76	$18.92	$17.12	439,812
2021-02-23	$18.90	$19.30	$18.90	$18.94	$17.15	227,465
2021-02-22	$18.68	$18.93	$18.57	$18.86	$17.07	214,308
2021-02-19	$18.67	$19.41	$18.54	$18.63	$16.87	200,343
2021-02-18	$19.16	$19.45	$18.64	$18.66	$16.89	243,490
2021-02-17	$19.16	$19.75	$19.03	$19.20	$17.38	272,912
2021-02-16	$19.30	$19.30	$18.96	$19.17	$17.36	205,670
2021-02-12	$19.31	$19.33	$19.10	$19.30	$17.36	146,800
2021-02-11	$19.03	$19.43	$19.03	$19.35	$17.40	221,540
2021-02-10	$18.88	$19.21	$18.71	$19.03	$17.12	205,715
2021-02-09	$18.73	$18.87	$18.56	$18.68	$16.80	193,716
2021-02-08	$18.45	$18.65	$18.28	$18.62	$16.75	235,232
2021-02-05	$18.59	$18.59	$18.26	$18.41	$16.56	170,091
2021-02-04	$18.13	$18.60	$18.13	$18.39	$16.54	279,584
2021-02-03	$17.94	$18.18	$17.75	$18.11	$16.29	256,749
2021-02-02	$17.91	$17.99	$17.81	$17.93	$16.13	212,978
2021-02-01	$17.94	$17.94	$17.46	$17.84	$16.05	299,937
2021-01-29	$18.12	$18.29	$17.68	$17.71	$15.93	265,312
2021-01-28	$17.95	$18.35	$17.75	$18.08	$16.26	277,092
2021-01-27	$18.10	$18.23	$17.83	$17.98	$16.17	251,340
2021-01-26	$18.40	$18.48	$18.12	$18.23	$16.40	206,233
2021-01-25	$18.25	$18.43	$18.04	$18.27	$16.43	204,380
2021-01-22	$18.30	$18.43	$18.08	$18.38	$16.53	175,005
2021-01-21	$18.75	$18.75	$18.19	$18.38	$16.53	213,460
2021-01-20	$18.56	$18.82	$18.53	$18.77	$16.77	240,477
2021-01-19	$18.61	$18.78	$18.48	$18.59	$16.61	224,337
2021-01-15	$18.07	$18.63	$18.03	$18.54	$16.56	212,640
2021-01-14	$18.18	$18.28	$18.11	$18.14	$16.21	188,911
2021-01-13	$18.15	$18.19	$17.95	$18.07	$16.14	141,769
2021-01-12	$17.98	$18.14	$17.88	$18.14	$16.21	196,470
2021-01-11	$17.75	$17.96	$17.70	$17.91	$16.00	229,418
2021-01-08	$17.87	$17.89	$17.72	$17.87	$15.96	133,596
2021-01-07	$17.99	$18.05	$17.67	$17.86	$15.96	166,112
2021-01-06	$17.75	$18.19	$17.75	$17.97	$16.05	233,688
2021-01-05	$17.86	$18.00	$17.66	$17.73	$15.84	194,351
2021-01-04	$17.94	$18.19	$17.58	$17.67	$15.79	213,686
2020-12-31	$17.93	$18.04	$17.71	$18.00	$16.08	214,763
2020-12-30	$17.87	$18.10	$17.79	$17.84	$15.94	175,714
2020-12-29	$17.80	$17.88	$17.56	$17.75	$15.86	265,124
2020-12-28	$17.98	$18.04	$17.82	$17.88	$15.97	229,025
2020-12-24	$17.77	$17.87	$17.51	$17.79	$15.89	124,508
2020-12-23	$17.89	$18.11	$17.63	$17.65	$15.77	200,304
2020-12-22	$18.10	$18.16	$17.83	$17.86	$15.96	175,863
2020-12-21	$18.13	$18.24	$17.92	$18.10	$16.06	246,724
2020-12-18	$18.64	$18.73	$18.17	$18.24	$16.18	568,704
2020-12-17	$18.68	$18.74	$18.42	$18.64	$16.54	203,571
2020-12-16	$18.76	$18.80	$18.53	$18.67	$16.56	186,977
2020-12-15	$18.47	$18.70	$18.12	$18.70	$16.59	223,477
2020-12-14	$18.40	$18.68	$18.27	$18.35	$16.28	221,107
2020-12-11	$18.17	$18.27	$18.05	$18.13	$16.08	161,558
2020-12-10	$18.28	$18.34	$18.12	$18.20	$16.15	156,233
2020-12-09	$18.42	$18.52	$18.20	$18.29	$16.23	156,979
2020-12-08	$18.21	$18.46	$18.20	$18.30	$16.24	178,618
2020-12-07	$18.42	$18.42	$18.19	$18.26	$16.20	158,401
2020-12-04	$18.29	$18.55	$18.21	$18.30	$16.24	304,543
2020-12-03	$18.27	$18.42	$18.12	$18.23	$16.17	233,910
2020-12-02	$18.19	$18.28	$18.06	$18.19	$16.14	188,006
2020-12-01	$18.50	$18.50	$18.10	$18.19	$16.14	219,732
2020-11-30	$18.29	$18.34	$18.04	$18.09	$16.05	211,089
2020-11-27	$18.28	$18.45	$18.04	$18.14	$16.09	119,551
2020-11-25	$18.62	$18.78	$18.16	$18.23	$16.17	139,528
2020-11-24	$18.52	$18.86	$18.32	$18.58	$16.48	164,795
2020-11-23	$18.12	$18.58	$18.10	$18.20	$16.15	206,935
2020-11-20	$17.95	$18.38	$17.86	$18.10	$16.06	112,882
2020-11-19	$17.99	$18.17	$17.68	$18.05	$16.01	136,733
2020-11-18	$18.27	$18.67	$18.02	$18.02	$15.88	161,730
2020-11-17	$18.10	$18.41	$18.04	$18.27	$16.10	152,169
2020-11-16	$18.42	$18.58	$18.01	$18.18	$16.02	278,656
2020-11-13	$17.71	$18.07	$17.51	$18.00	$15.86	190,133
2020-11-12	$17.81	$17.81	$17.28	$17.53	$15.44	139,979
2020-11-11	$18.24	$18.24	$17.65	$17.83	$15.71	144,458
2020-11-10	$17.57	$18.28	$17.55	$18.21	$16.04	230,682
2020-11-09	$16.49	$17.88	$16.43	$17.47	$15.39	359,295
2020-11-06	$16.92	$16.92	$16.01	$16.03	$14.12	223,674
2020-11-05	$16.25	$16.68	$16.22	$16.60	$14.63	151,317
2020-11-04	$16.47	$16.60	$16.12	$16.21	$14.28	124,912
2020-11-03	$16.72	$16.77	$16.40	$16.54	$14.57	156,461
2020-11-02	$16.35	$16.72	$16.34	$16.47	$14.51	143,468
2020-10-30	$16.26	$16.75	$16.00	$16.25	$14.32	159,296
2020-10-29	$16.06	$16.47	$15.78	$16.38	$14.43	116,127
2020-10-28	$16.20	$16.45	$15.98	$16.01	$14.11	209,774
2020-10-27	$16.98	$17.12	$16.47	$16.50	$14.54	191,331
2020-10-26	$17.35	$17.35	$16.72	$16.99	$14.97	161,841
2020-10-23	$17.31	$17.52	$17.25	$17.47	$15.39	134,195
2020-10-22	$17.09	$17.35	$17.05	$17.29	$15.23	103,327
2020-10-21	$17.10	$17.32	$16.92	$17.15	$15.00	130,734
2020-10-20	$17.00	$17.34	$17.00	$17.15	$15.00	138,753
2020-10-19	$17.29	$17.44	$16.96	$17.00	$14.87	154,598
2020-10-16	$17.41	$17.41	$17.16	$17.19	$15.04	129,243
2020-10-15	$17.33	$17.65	$17.02	$17.53	$15.33	148,989
2020-10-14	$17.30	$17.61	$17.10	$17.11	$14.97	121,064
2020-10-13	$17.51	$17.52	$17.10	$17.25	$15.09	137,951
2020-10-12	$17.55	$17.72	$17.20	$17.65	$15.44	198,338
2020-10-09	$17.70	$17.82	$17.47	$17.53	$15.33	143,099
2020-10-08	$17.71	$17.86	$17.56	$17.68	$15.47	140,418
2020-10-07	$17.54	$17.66	$17.43	$17.52	$15.33	124,830
2020-10-06	$17.72	$17.90	$17.36	$17.46	$15.27	142,688
2020-10-05	$17.72	$17.84	$17.22	$17.47	$15.28	128,795
2020-10-02	$16.87	$17.69	$16.68	$17.63	$15.42	171,625
2020-10-01	$16.89	$17.31	$16.81	$17.29	$15.12	150,514
2020-09-30	$17.15	$17.49	$16.76	$16.85	$14.74	178,588
2020-09-29	$17.20	$17.35	$16.69	$17.00	$14.87	145,856
2020-09-28	$16.79	$17.38	$16.75	$17.27	$15.11	137,206
2020-09-25	$16.06	$16.69	$16.06	$16.68	$14.59	170,507
2020-09-24	$16.12	$16.52	$15.92	$16.13	$14.11	181,171
2020-09-23	$16.90	$17.16	$15.98	$16.00	$14.00	333,067
2020-09-22	$17.23	$17.44	$16.88	$16.95	$14.83	191,515
2020-09-21	$17.76	$17.80	$17.05	$17.19	$14.93	358,610
2020-09-18	$18.41	$18.42	$17.81	$17.86	$15.51	504,829
2020-09-17	$18.45	$18.45	$18.06	$18.22	$15.82	145,335
2020-09-16	$18.30	$18.78	$18.30	$18.53	$16.09	151,239
2020-09-15	$18.40	$18.71	$18.25	$18.28	$15.87	123,756
2020-09-14	$18.16	$18.52	$18.15	$18.32	$15.91	131,046
2020-09-11	$18.46	$18.51	$17.92	$18.10	$15.72	173,342
2020-09-10	$18.58	$18.72	$18.23	$18.42	$15.99	194,482
2020-09-09	$18.51	$18.71	$18.35	$18.47	$16.04	125,990
2020-09-08	$18.55	$18.59	$18.15	$18.29	$15.88	155,456
2020-09-04	$19.00	$19.00	$18.21	$18.60	$16.15	243,144
2020-09-03	$18.89	$19.35	$18.66	$18.86	$16.38	300,151
2020-09-02	$18.75	$18.89	$18.43	$18.89	$16.40	211,274
2020-09-01	$19.42	$19.68	$18.66	$18.73	$16.26	262,253
2020-08-31	$19.37	$19.86	$18.99	$19.61	$17.03	727,713
2020-08-28	$19.12	$19.30	$18.71	$19.27	$16.73	205,024
2020-08-27	$18.50	$19.31	$18.50	$19.05	$16.54	309,082
2020-08-26	$18.46	$18.56	$18.24	$18.50	$16.06	155,039
2020-08-25	$18.65	$18.82	$18.36	$18.48	$16.05	101,260
2020-08-24	$18.38	$18.64	$18.15	$18.64	$16.19	158,045
2020-08-21	$18.59	$18.59	$18.08	$18.31	$15.90	154,259
2020-08-20	$18.26	$18.96	$18.26	$18.71	$16.14	169,868
2020-08-19	$18.39	$18.52	$18.18	$18.36	$15.83	148,126
2020-08-18	$18.68	$18.69	$18.33	$18.39	$15.86	127,812
2020-08-17	$18.77	$18.97	$18.63	$18.78	$16.20	133,363
2020-08-14	$18.34	$18.86	$18.20	$18.56	$16.01	166,318
2020-08-13	$18.48	$18.62	$18.24	$18.29	$15.77	119,028
2020-08-12	$18.67	$18.69	$18.25	$18.49	$15.95	115,081
2020-08-11	$18.90	$19.10	$18.36	$18.43	$15.89	173,065
2020-08-10	$18.57	$19.09	$18.45	$18.78	$16.20	151,180
2020-08-07	$18.24	$18.71	$18.18	$18.54	$15.99	117,443
2020-08-06	$17.86	$18.35	$17.84	$18.22	$15.71	153,298
2020-08-05	$18.07	$18.10	$17.70	$17.96	$15.48	126,708
2020-08-04	$17.86	$18.16	$17.76	$17.87	$15.41	133,094
2020-08-03	$18.22	$18.28	$17.63	$17.95	$15.48	235,016
2020-07-31	$18.41	$18.75	$17.81	$18.20	$15.70	231,584
2020-07-30	$18.24	$18.42	$18.03	$18.33	$15.81	150,890
2020-07-29	$18.75	$18.88	$18.19	$18.43	$15.89	147,389
2020-07-28	$18.53	$18.96	$18.10	$18.65	$16.08	246,700
2020-07-27	$18.25	$18.56	$18.06	$18.54	$15.99	142,864
2020-07-24	$18.45	$18.60	$18.11	$18.18	$15.68	123,713
2020-07-23	$19.01	$19.08	$18.44	$18.68	$16.11	98,441
2020-07-22	$18.65	$19.22	$18.56	$19.17	$16.42	313,091
2020-07-21	$18.66	$18.96	$18.54	$18.74	$16.05	140,435
2020-07-20	$18.69	$18.74	$18.25	$18.38	$15.75	125,662
2020-07-17	$18.19	$18.62	$18.08	$18.58	$15.92	118,925
2020-07-16	$18.45	$18.45	$18.02	$18.20	$15.59	151,311
2020-07-15	$18.48	$18.85	$18.34	$18.56	$15.90	162,059
2020-07-14	$17.89	$18.20	$17.81	$18.10	$15.51	106,911
2020-07-13	$18.00	$18.37	$17.76	$17.83	$15.27	117,608
2020-07-10	$17.62	$17.91	$17.50	$17.86	$15.30	156,999
2020-07-09	$18.61	$18.61	$17.38	$17.55	$15.03	204,970
2020-07-08	$18.16	$18.49	$18.10	$18.28	$15.66	142,004
2020-07-07	$18.52	$18.64	$18.07	$18.15	$15.55	144,030
2020-07-06	$19.00	$19.06	$18.47	$18.71	$16.03	139,389
2020-07-02	$19.16	$19.19	$18.46	$18.58	$15.92	120,131
2020-07-01	$18.76	$19.11	$18.57	$18.77	$16.08	130,792
2020-06-30	$18.68	$19.03	$18.47	$18.75	$16.06	128,322
2020-06-29	$18.49	$18.91	$18.31	$18.60	$15.93	148,121
2020-06-26	$18.23	$18.59	$17.81	$18.30	$15.68	444,723
2020-06-25	$17.86	$18.45	$17.84	$18.43	$15.79	126,023
2020-06-24	$18.29	$18.36	$17.33	$17.95	$15.38	186,360
2020-06-23	$18.71	$18.78	$18.35	$18.62	$15.95	121,196
2020-06-22	$18.44	$18.54	$18.00	$18.45	$15.81	164,233
2020-06-19	$19.29	$19.34	$18.36	$18.56	$15.90	372,752
2020-06-18	$18.67	$19.23	$18.61	$19.00	$16.28	146,581
2020-06-17	$19.50	$19.50	$18.76	$19.07	$16.23	198,236
2020-06-16	$19.94	$19.94	$18.85	$19.31	$16.43	158,024
2020-06-15	$17.78	$18.93	$17.61	$18.70	$15.92	178,015
2020-06-12	$17.81	$18.36	$17.64	$18.22	$15.51	265,907
2020-06-11	$18.29	$18.29	$16.93	$17.17	$14.61	410,288
2020-06-10	$19.94	$19.94	$18.39	$18.93	$16.11	193,031
2020-06-09	$19.90	$20.06	$19.31	$19.60	$16.68	245,057
2020-06-08	$20.06	$20.38	$19.77	$20.29	$17.27	284,229
2020-06-05	$19.36	$20.34	$19.36	$19.56	$16.65	387,408
2020-06-04	$18.39	$19.00	$18.26	$18.94	$16.12	209,125
2020-06-03	$18.90	$19.08	$18.48	$18.53	$15.77	357,991
2020-06-02	$18.21	$18.85	$18.12	$18.66	$15.88	232,235
2020-06-01	$17.93	$18.60	$17.90	$18.05	$15.36	241,656
2020-05-29	$17.60	$18.15	$17.15	$17.92	$15.25	384,033
2020-05-28	$18.22	$18.39	$17.40	$17.64	$15.01	320,966
2020-05-27	$18.44	$18.86	$17.61	$18.20	$15.49	244,149
2020-05-26	$17.18	$18.25	$17.16	$18.00	$15.32	331,248
2020-05-22	$15.98	$16.45	$15.79	$16.42	$13.97	175,445
2020-05-21	$16.00	$16.40	$15.90	$15.92	$13.55	179,671
2020-05-20	$15.71	$16.11	$15.61	$15.93	$13.56	192,735
2020-05-19	$15.60	$15.78	$15.28	$15.29	$13.01	169,922
2020-05-18	$15.52	$15.89	$15.36	$15.71	$13.37	317,653
2020-05-15	$14.49	$14.78	$14.11	$14.73	$12.44	201,787
2020-05-14	$14.08	$14.45	$13.33	$14.45	$12.20	244,072
2020-05-13	$15.20	$15.37	$14.11	$14.22	$12.01	327,061
2020-05-12	$16.30	$16.50	$15.22	$15.24	$12.87	303,709
2020-05-11	$16.58	$16.62	$16.06	$16.17	$13.65	219,786
2020-05-08	$16.59	$16.94	$16.48	$16.71	$14.11	153,680
2020-05-07	$15.82	$16.44	$15.82	$16.27	$13.74	185,925
2020-05-06	$15.96	$16.35	$15.75	$15.75	$13.30	143,597
2020-05-05	$16.81	$16.85	$15.97	$16.05	$13.55	139,976
2020-05-04	$16.61	$17.03	$15.69	$16.29	$13.75	271,183
2020-05-01	$15.35	$16.97	$15.17	$16.93	$14.29	342,871
2020-04-30	$17.50	$17.56	$15.66	$15.80	$13.34	354,507
2020-04-29	$16.99	$18.47	$16.30	$17.93	$15.14	466,912
2020-04-28	$15.39	$16.42	$15.30	$16.05	$13.55	223,193
2020-04-27	$14.09	$15.21	$14.03	$14.91	$12.59	177,181
2020-04-24	$14.18	$14.18	$13.72	$13.92	$11.75	150,260
2020-04-23	$14.15	$14.35	$13.72	$13.91	$11.74	185,182
2020-04-22	$14.11	$14.21	$13.75	$13.90	$11.63	200,556
2020-04-21	$13.29	$13.89	$13.29	$13.77	$11.52	174,003
2020-04-20	$14.00	$14.26	$13.37	$13.76	$11.51	226,855
2020-04-17	$14.14	$14.64	$14.03	$14.26	$11.93	222,010
2020-04-16	$13.93	$14.26	$13.14	$13.62	$11.40	253,397
2020-04-15	$14.00	$14.26	$13.67	$13.92	$11.65	236,882
2020-04-14	$14.60	$14.82	$14.29	$14.46	$12.10	179,521
2020-04-13	$14.90	$14.98	$13.86	$14.11	$11.81	198,894
2020-04-09	$13.85	$15.09	$13.76	$14.84	$12.42	270,253
2020-04-08	$13.43	$13.93	$13.25	$13.56	$11.35	216,983
2020-04-07	$13.59	$14.30	$13.09	$13.10	$10.96	241,182
2020-04-06	$12.82	$13.70	$12.72	$13.17	$11.02	274,700
2020-04-03	$12.65	$12.75	$11.80	$12.33	$10.32	283,962
2020-04-02	$12.75	$13.48	$12.17	$12.76	$10.68	298,446
2020-04-01	$13.60	$13.99	$12.86	$13.08	$10.95	313,012
2020-03-31	$14.87	$14.99	$13.84	$14.36	$12.02	424,057
2020-03-30	$14.95	$14.97	$14.04	$14.85	$12.43	368,732
2020-03-27	$13.39	$15.09	$12.78	$14.80	$12.38	443,377
2020-03-26	$12.27	$13.89	$12.25	$13.29	$11.12	418,941
2020-03-25	$11.00	$12.75	$11.00	$12.06	$10.09	412,117
2020-03-24	$10.15	$10.92	$10.05	$10.73	$8.98	299,408
2020-03-23	$9.49	$10.07	$8.66	$9.51	$7.96	435,344
2020-03-20	$10.81	$10.98	$9.48	$9.54	$7.98	591,743
2020-03-19	$7.96	$10.55	$7.59	$10.05	$8.41	709,420
2020-03-18	$11.45	$11.84	$7.75	$7.81	$6.46	610,099
2020-03-17	$12.73	$13.70	$11.88	$12.11	$10.01	564,034
2020-03-16	$13.40	$13.80	$12.36	$12.49	$10.32	421,843
2020-03-13	$13.96	$15.26	$13.27	$15.22	$12.58	416,540
2020-03-12	$14.76	$15.08	$13.32	$13.37	$11.05	518,494
2020-03-11	$16.98	$17.04	$15.65	$15.78	$13.04	387,921
2020-03-10	$17.41	$17.73	$16.61	$17.33	$14.32	236,873
2020-03-09	$18.22	$18.28	$16.93	$17.06	$14.10	455,772
2020-03-06	$19.25	$19.47	$18.80	$19.40	$16.03	199,579
2020-03-05	$20.00	$20.09	$19.33	$19.65	$16.24	333,845
2020-03-04	$19.81	$20.20	$19.73	$20.12	$16.63	203,302
2020-03-03	$19.80	$20.23	$19.30	$19.50	$16.12	208,009
2020-03-02	$19.00	$19.78	$18.90	$19.76	$16.33	438,242
2020-02-28	$18.73	$19.06	$18.15	$18.87	$15.60	590,800
2020-02-27	$20.29	$20.29	$19.08	$19.10	$15.79	379,542
2020-02-26	$20.78	$20.88	$20.28	$20.39	$16.85	235,566
2020-02-25	$21.18	$21.37	$20.73	$20.78	$17.18	339,669
2020-02-24	$21.30	$21.49	$21.17	$21.23	$17.55	149,613
2020-02-21	$21.35	$21.57	$21.30	$21.53	$17.80	160,869
2020-02-20	$21.19	$21.54	$21.15	$21.33	$17.63	159,270
2020-02-19	$21.16	$21.23	$21.00	$21.09	$17.43	153,987
2020-02-18	$21.51	$21.52	$21.06	$21.18	$17.51	193,658
2020-02-14	$21.74	$21.77	$21.60	$21.71	$17.84	126,505
2020-02-13	$21.71	$21.87	$21.20	$21.75	$17.87	239,980
2020-02-12	$22.00	$22.05	$21.80	$21.94	$18.03	124,866
2020-02-11	$21.95	$22.13	$21.89	$22.01	$18.08	100,434
2020-02-10	$21.73	$21.92	$21.72	$21.92	$18.01	86,167
2020-02-07	$21.70	$21.78	$21.56	$21.65	$17.79	218,626
2020-02-06	$21.69	$21.78	$21.66	$21.68	$17.81	74,538
2020-02-05	$21.55	$21.71	$21.53	$21.70	$17.83	104,365
2020-02-04	$21.69	$21.70	$21.52	$21.59	$17.74	83,690
2020-02-03	$21.37	$21.82	$21.37	$21.69	$17.82	201,768
2020-01-31	$21.50	$21.62	$21.28	$21.32	$17.52	290,000
2020-01-30	$21.76	$21.89	$21.51	$21.56	$17.72	167,488
2020-01-29	$22.09	$22.09	$21.84	$21.86	$17.96	101,573
2020-01-28	$22.12	$22.24	$21.97	$21.99	$18.07	130,073
2020-01-27	$22.07	$22.30	$21.60	$22.10	$18.16	797,476
2020-01-24	$22.29	$22.35	$22.07	$22.14	$18.19	101,884
2020-01-23	$22.07	$22.36	$21.97	$22.26	$18.29	189,861
2020-01-22	$22.65	$22.65	$22.19	$22.29	$18.21	175,035
2020-01-21	$22.40	$22.62	$22.27	$22.56	$18.43	253,724
2020-01-17	$22.40	$22.44	$22.25	$22.37	$18.28	119,957
2020-01-16	$22.15	$22.49	$22.08	$22.40	$18.30	175,066
2020-01-15	$22.05	$22.18	$21.88	$22.11	$18.07	177,671
2020-01-14	$22.19	$22.23	$21.93	$22.03	$18.00	185,741
2020-01-13	$21.64	$22.30	$21.60	$22.29	$18.21	224,012
2020-01-10	$21.05	$21.60	$20.80	$21.58	$17.63	551,553
2020-01-09	$21.07	$21.22	$21.00	$21.02	$17.17	152,445
2020-01-08	$21.00	$21.15	$21.00	$21.08	$17.22	168,248
2020-01-07	$21.36	$21.37	$21.02	$21.05	$17.20	177,363
2020-01-06	$21.40	$21.55	$21.28	$21.36	$17.45	144,270
2020-01-03	$21.14	$21.45	$21.14	$21.37	$17.46	131,342
2020-01-02	$21.84	$21.90	$21.12	$21.27	$17.38	208,181
2019-12-31	$21.60	$21.89	$21.53	$21.86	$17.86	162,465
2019-12-30	$21.46	$21.61	$21.31	$21.58	$17.63	215,454
2019-12-27	$21.46	$21.53	$21.34	$21.40	$17.49	119,134
2019-12-26	$21.63	$21.72	$21.30	$21.40	$17.49	149,822
2019-12-24	$21.85	$21.92	$21.68	$21.72	$17.75	73,692
2019-12-23	$22.07	$22.13	$21.81	$21.83	$17.84	148,678
2019-12-20	$22.02	$22.16	$21.72	$22.07	$18.03	725,128
2019-12-19	$22.24	$22.25	$21.94	$22.06	$18.02	169,607
2019-12-18	$22.32	$22.44	$22.02	$22.25	$18.18	166,465
2019-12-17	$22.68	$22.69	$22.33	$22.40	$18.20	255,892
2019-12-16	$22.36	$22.80	$22.36	$22.65	$18.40	310,659
2019-12-13	$22.30	$22.47	$22.13	$22.32	$18.14	155,393
2019-12-12	$22.51	$22.63	$22.19	$22.30	$18.12	173,281
2019-12-11	$22.98	$22.98	$22.42	$22.48	$18.27	146,888
2019-12-10	$22.93	$23.07	$22.81	$22.90	$18.61	132,456
2019-12-09	$22.90	$23.07	$22.82	$22.86	$18.57	119,628
2019-12-06	$22.88	$23.07	$22.81	$22.83	$18.55	170,923
2019-12-05	$22.65	$22.87	$22.61	$22.73	$18.47	115,478
2019-12-04	$22.60	$22.78	$22.60	$22.64	$18.40	150,914
2019-12-03	$22.42	$22.72	$22.41	$22.60	$18.36	143,126
2019-12-02	$22.84	$22.86	$22.56	$22.58	$18.35	141,195
2019-11-29	$22.75	$22.90	$22.71	$22.78	$18.51	79,621
2019-11-27	$22.28	$22.72	$22.24	$22.70	$18.44	116,590
2019-11-26	$22.18	$22.42	$22.18	$22.27	$18.09	129,076
2019-11-25	$22.02	$22.20	$21.98	$22.12	$17.97	145,411
2019-11-22	$22.22	$22.25	$21.96	$21.98	$17.86	121,140
2019-11-21	$22.59	$22.60	$22.20	$22.25	$18.08	109,717
2019-11-20	$22.59	$22.73	$22.53	$22.58	$18.35	201,722
2019-11-19	$22.64	$22.75	$22.59	$22.61	$18.37	163,725
2019-11-18	$22.89	$22.98	$22.63	$22.69	$18.44	155,303
2019-11-15	$22.95	$23.18	$22.81	$22.96	$18.55	153,371
2019-11-14	$22.91	$22.96	$22.77	$22.88	$18.49	147,716
2019-11-13	$22.73	$22.83	$22.62	$22.75	$18.38	222,309
2019-11-12	$23.02	$23.05	$22.66	$22.68	$18.33	187,057
2019-11-11	$22.89	$22.99	$22.77	$22.93	$18.53	140,025
2019-11-08	$23.05	$23.06	$22.70	$22.75	$18.38	135,136
2019-11-07	$23.06	$23.31	$22.83	$22.85	$18.46	108,763
2019-11-06	$23.46	$23.54	$23.01	$23.07	$18.64	126,658
2019-11-05	$23.59	$23.72	$23.26	$23.32	$18.84	129,710
2019-11-04	$23.54	$23.71	$23.52	$23.66	$19.12	98,881
2019-11-01	$23.58	$23.74	$23.45	$23.67	$19.13	119,103
2019-10-31	$23.37	$23.98	$23.25	$23.56	$19.04	241,535
2019-10-30	$22.78	$23.21	$22.75	$23.19	$18.74	115,756
2019-10-29	$22.56	$22.90	$22.56	$22.73	$18.37	110,966
2019-10-28	$22.58	$22.76	$22.56	$22.59	$18.25	117,967
2019-10-25	$22.84	$22.85	$22.49	$22.56	$18.23	135,273
2019-10-24	$23.07	$23.07	$22.81	$22.83	$18.45	60,929
2019-10-23	$23.00	$23.09	$22.80	$22.98	$18.57	92,278
2019-10-22	$23.39	$23.49	$22.98	$22.99	$18.58	96,263
2019-10-21	$23.34	$23.50	$23.27	$23.31	$18.84	69,139
2019-10-18	$23.11	$23.40	$23.11	$23.38	$18.79	149,121
2019-10-17	$23.13	$23.26	$23.11	$23.17	$18.62	94,626
2019-10-16	$23.19	$23.22	$22.98	$23.13	$18.59	91,867
2019-10-15	$23.10	$23.24	$23.06	$23.18	$18.63	108,696
2019-10-14	$23.10	$23.10	$22.89	$23.03	$18.51	78,486
2019-10-11	$23.01	$23.28	$23.00	$23.02	$18.50	109,820
2019-10-10	$23.10	$23.15	$22.98	$23.05	$18.53	91,073
2019-10-09	$23.19	$23.19	$22.88	$23.03	$18.51	60,791
2019-10-08	$23.11	$23.22	$22.92	$23.01	$18.49	102,221
2019-10-07	$22.99	$23.22	$22.93	$23.06	$18.53	70,242
2019-10-04	$23.02	$23.18	$22.91	$22.96	$18.45	81,534
2019-10-03	$22.99	$23.30	$22.87	$23.01	$18.49	92,687
2019-10-02	$23.26	$23.37	$22.92	$22.96	$18.45	121,106
2019-10-01	$23.51	$23.59	$23.19	$23.21	$18.66	94,104
2019-09-30	$23.38	$23.56	$23.20	$23.50	$18.89	161,632
2019-09-27	$23.27	$23.32	$23.10	$23.29	$18.72	82,758
2019-09-26	$23.09	$23.35	$23.05	$23.27	$18.70	93,193
2019-09-25	$23.03	$23.23	$22.83	$23.01	$18.49	98,832
2019-09-24	$23.25	$23.25	$22.89	$22.95	$18.45	105,350
2019-09-23	$23.04	$23.34	$22.92	$23.20	$18.65	74,437
2019-09-20	$23.06	$23.20	$22.99	$23.00	$18.49	235,313
2019-09-19	$23.33	$23.40	$23.04	$23.05	$18.53	124,209
2019-09-18	$23.44	$23.49	$23.13	$23.20	$18.65	142,149
2019-09-17	$23.49	$23.55	$23.20	$23.32	$18.74	109,453
2019-09-16	$23.36	$23.54	$23.27	$23.42	$18.82	166,762
2019-09-13	$23.33	$23.65	$23.25	$23.49	$18.78	189,872
2019-09-12	$23.20	$23.39	$23.06	$23.28	$18.61	140,515
2019-09-11	$22.85	$23.20	$22.78	$23.18	$18.53	134,910
2019-09-10	$22.79	$22.95	$22.69	$22.85	$18.27	128,322
2019-09-09	$22.70	$22.80	$22.51	$22.74	$18.18	120,149
2019-09-06	$22.77	$22.79	$22.62	$22.63	$18.09	73,160
2019-09-05	$23.18	$23.29	$22.67	$22.69	$18.14	169,011
2019-09-04	$22.98	$23.28	$22.98	$23.09	$18.46	113,764
2019-09-03	$22.61	$22.99	$22.60	$22.99	$18.38	163,608
2019-08-30	$22.79	$22.83	$22.58	$22.67	$18.12	107,244
2019-08-29	$22.55	$22.79	$22.52	$22.69	$18.14	116,051
2019-08-28	$22.12	$22.54	$22.10	$22.49	$17.98	106,614
2019-08-27	$22.40	$22.44	$22.14	$22.16	$17.72	92,368
2019-08-26	$22.01	$22.30	$21.94	$22.28	$17.81	115,608
2019-08-23	$22.21	$22.34	$21.85	$21.91	$17.52	117,861
2019-08-22	$22.24	$22.37	$22.09	$22.21	$17.76	53,150
2019-08-21	$22.18	$22.33	$22.12	$22.23	$17.77	88,308
2019-08-20	$22.39	$22.39	$22.13	$22.20	$17.75	57,757
2019-08-19	$22.42	$22.53	$22.23	$22.34	$17.86	212,669
2019-08-16	$22.09	$22.46	$22.03	$22.42	$17.82	142,165
2019-08-15	$22.01	$22.18	$21.94	$22.03	$17.51	68,122
2019-08-14	$22.10	$22.10	$21.86	$22.00	$17.49	79,861
2019-08-13	$22.15	$22.20	$22.03	$22.15	$17.61	56,707
2019-08-12	$22.03	$22.16	$21.97	$22.08	$17.55	73,405
2019-08-09	$22.14	$22.19	$21.96	$22.15	$17.61	85,857
2019-08-08	$21.80	$22.12	$21.72	$22.07	$17.55	152,905
2019-08-07	$21.40	$21.83	$21.28	$21.74	$17.28	209,052
2019-08-06	$21.13	$21.51	$21.13	$21.42	$17.03	87,771
2019-08-05	$21.17	$21.36	$20.90	$21.14	$16.81	159,685
2019-08-02	$21.30	$21.42	$21.15	$21.31	$16.94	203,195
2019-08-01	$21.30	$21.56	$21.29	$21.35	$16.97	104,653
2019-07-31	$21.54	$21.74	$21.26	$21.26	$16.90	174,468
2019-07-30	$21.39	$21.50	$21.21	$21.36	$16.98	93,528
2019-07-29	$21.28	$21.42	$21.24	$21.42	$17.03	64,621
2019-07-26	$21.11	$21.23	$21.03	$21.16	$16.82	79,007
2019-07-25	$21.25	$21.31	$21.06	$21.10	$16.78	59,963
2019-07-24	$21.05	$21.31	$20.98	$21.29	$16.93	85,845
2019-07-23	$21.11	$21.20	$20.98	$21.15	$16.81	67,802
2019-07-22	$21.04	$21.13	$20.88	$20.97	$16.67	58,149
2019-07-19	$21.26	$21.32	$20.98	$21.00	$16.70	84,762
2019-07-18	$21.37	$21.49	$21.20	$21.43	$16.94	73,148
2019-07-17	$21.49	$21.52	$21.20	$21.33	$16.86	87,177
2019-07-16	$21.38	$21.49	$21.20	$21.38	$16.90	77,623
2019-07-15	$21.42	$21.55	$21.32	$21.38	$16.90	81,283
2019-07-12	$21.42	$21.50	$21.31	$21.39	$16.91	73,349
2019-07-11	$21.63	$21.71	$21.38	$21.40	$16.91	147,417
2019-07-10	$21.76	$21.76	$21.56	$21.63	$17.09	87,895
2019-07-09	$21.67	$21.69	$21.54	$21.66	$17.12	68,203
2019-07-08	$21.69	$21.80	$21.62	$21.63	$17.09	82,305
2019-07-05	$21.23	$21.71	$21.21	$21.66	$17.12	277,556
2019-07-03	$21.57	$21.82	$21.57	$21.80	$17.23	67,527
2019-07-02	$21.31	$21.59	$21.31	$21.57	$17.05	88,840
2019-07-01	$21.32	$21.35	$21.09	$21.28	$16.82	119,150
2019-06-28	$20.92	$21.34	$20.90	$21.22	$16.77	656,024
2019-06-27	$20.76	$20.90	$20.76	$20.89	$16.51	234,509
2019-06-26	$21.01	$21.05	$20.65	$20.69	$16.35	110,916
2019-06-25	$21.45	$21.59	$21.06	$21.06	$16.64	71,136
2019-06-24	$21.61	$21.61	$21.26	$21.45	$16.95	97,758
2019-06-21	$21.64	$21.66	$21.38	$21.48	$16.98	153,638
2019-06-20	$21.66	$21.73	$21.62	$21.68	$17.13	79,624
2019-06-19	$21.60	$21.71	$21.35	$21.66	$17.12	78,788
2019-06-18	$21.44	$21.60	$21.40	$21.51	$17.00	104,483
2019-06-17	$21.42	$21.65	$21.34	$21.53	$16.92	109,233
2019-06-14	$21.34	$21.47	$21.26	$21.30	$16.74	74,289
2019-06-13	$21.14	$21.36	$21.07	$21.28	$16.72	111,146
2019-06-12	$21.02	$21.17	$20.95	$21.10	$16.58	102,464
2019-06-11	$20.97	$21.02	$20.78	$20.98	$16.49	121,379
2019-06-10	$20.94	$21.07	$20.91	$20.98	$16.49	100,561
2019-06-07	$21.00	$21.12	$20.86	$20.94	$16.45	130,583
2019-06-06	$21.02	$21.02	$20.69	$20.93	$16.45	118,514
2019-06-05	$21.04	$21.17	$20.85	$20.92	$16.44	170,508
2019-06-04	$21.10	$21.18	$20.80	$20.96	$16.47	106,491
2019-06-03	$21.04	$21.13	$20.87	$21.07	$16.56	142,136
2019-05-31	$20.84	$21.15	$20.67	$21.07	$16.56	121,183
2019-05-30	$21.43	$21.48	$21.06	$21.07	$16.56	98,743
2019-05-29	$21.55	$21.55	$21.23	$21.31	$16.74	108,388
2019-05-28	$21.59	$21.63	$21.41	$21.55	$16.93	370,608
2019-05-24	$21.51	$21.57	$21.33	$21.44	$16.85	104,986
2019-05-23	$21.44	$21.46	$21.32	$21.46	$16.86	75,960
2019-05-22	$21.51	$21.58	$21.35	$21.47	$16.87	97,933
2019-05-21	$21.44	$21.73	$21.44	$21.51	$16.90	170,896
2019-05-20	$21.58	$21.66	$21.46	$21.54	$16.83	175,942
2019-05-17	$21.60	$21.71	$21.50	$21.63	$16.90	126,771
2019-05-16	$21.75	$21.87	$21.64	$21.71	$16.96	89,394
2019-05-15	$21.58	$21.76	$21.51	$21.76	$17.00	92,348
2019-05-14	$21.61	$21.72	$21.55	$21.65	$16.91	98,770
2019-05-13	$21.60	$21.72	$21.44	$21.53	$16.82	114,446
2019-05-10	$21.66	$21.74	$21.52	$21.72	$16.97	79,168
2019-05-09	$21.50	$21.79	$21.41	$21.68	$16.94	145,159
2019-05-08	$21.46	$21.63	$21.42	$21.50	$16.80	113,759
2019-05-07	$21.61	$21.77	$21.34	$21.53	$16.82	98,756
2019-05-06	$21.53	$21.75	$21.53	$21.67	$16.93	101,752
2019-05-03	$21.57	$21.83	$21.57	$21.72	$16.97	121,276
2019-05-02	$22.26	$22.32	$21.33	$21.47	$16.77	244,759
2019-05-01	$21.93	$22.83	$21.78	$22.32	$17.44	289,889
2019-04-30	$21.41	$21.82	$21.30	$21.75	$16.99	236,418
2019-04-29	$21.30	$21.39	$21.12	$21.31	$16.65	104,854
2019-04-26	$21.11	$21.34	$21.11	$21.30	$16.64	98,291
2019-04-25	$21.02	$21.12	$20.79	$21.07	$16.46	126,216
2019-04-24	$20.89	$21.11	$20.88	$21.04	$16.44	127,251
2019-04-23	$20.65	$20.89	$20.62	$20.81	$16.26	140,409
2019-04-22	$20.56	$20.64	$20.33	$20.61	$16.10	141,057
2019-04-18	$20.48	$20.60	$20.47	$20.54	$16.05	79,623
2019-04-17	$20.84	$20.84	$20.56	$20.61	$16.00	112,415
2019-04-16	$20.95	$20.99	$20.68	$20.71	$16.08	96,684
2019-04-15	$21.00	$21.04	$20.87	$20.93	$16.25	70,486
2019-04-12	$21.03	$21.09	$20.88	$20.97	$16.28	66,043
2019-04-11	$21.05	$21.15	$20.97	$21.05	$16.35	81,816
2019-04-10	$20.97	$21.15	$20.92	$21.02	$16.32	105,812
2019-04-09	$21.06	$21.22	$20.89	$20.90	$16.23	90,900
2019-04-08	$21.25	$21.25	$21.04	$21.05	$16.35	78,753
2019-04-05	$21.04	$21.24	$20.92	$21.21	$16.47	74,544
2019-04-04	$21.05	$21.06	$20.80	$20.99	$16.30	89,171
2019-04-03	$21.00	$21.16	$20.80	$21.03	$16.33	88,617
2019-04-02	$20.89	$20.98	$20.69	$20.98	$16.29	86,354
2019-04-01	$20.93	$21.00	$20.67	$20.89	$16.22	116,696
2019-03-29	$20.92	$20.94	$20.60	$20.77	$16.13	135,571
2019-03-28	$20.70	$20.94	$20.70	$20.94	$16.26	98,608
2019-03-27	$20.80	$20.80	$20.58	$20.69	$16.07	95,430
2019-03-26	$20.59	$20.98	$20.59	$20.75	$16.11	76,199
2019-03-25	$20.48	$20.66	$20.32	$20.56	$15.96	71,883
2019-03-22	$21.05	$21.14	$20.48	$20.48	$15.90	139,488
2019-03-21	$20.81	$21.29	$20.77	$21.05	$16.35	108,076
2019-03-20	$20.76	$21.03	$20.52	$20.82	$16.17	88,191
2019-03-19	$20.92	$20.98	$20.73	$20.78	$16.14	112,307
2019-03-18	$20.93	$21.09	$20.74	$20.93	$16.15	229,087
2019-03-15	$20.88	$21.00	$20.73	$20.91	$16.14	237,363
2019-03-14	$20.69	$20.95	$20.65	$20.87	$16.11	322,980
2019-03-13	$20.70	$20.86	$20.65	$20.76	$16.02	117,989
2019-03-12	$20.80	$20.88	$20.64	$20.68	$15.96	81,104
2019-03-11	$20.28	$20.74	$20.27	$20.74	$16.01	217,668
2019-03-08	$20.19	$20.34	$20.14	$20.23	$15.61	156,111
2019-03-07	$20.15	$20.38	$20.12	$20.18	$15.58	265,893
2019-03-06	$20.56	$20.56	$20.16	$20.23	$15.61	109,906
2019-03-05	$20.43	$20.67	$20.43	$20.48	$15.81	107,183
2019-03-04	$20.50	$20.53	$20.27	$20.42	$15.76	240,068
2019-03-01	$20.68	$20.68	$20.35	$20.43	$15.77	110,904
2019-02-28	$20.53	$20.81	$20.45	$20.64	$15.93	246,887
2019-02-27	$20.75	$20.85	$20.45	$20.54	$15.85	161,077
2019-02-26	$21.09	$21.13	$20.77	$20.86	$16.10	175,227
2019-02-25	$21.15	$21.42	$20.96	$21.01	$16.22	125,772
2019-02-22	$21.06	$21.45	$20.94	$21.16	$16.33	229,034
2019-02-21	$21.42	$21.45	$20.92	$21.02	$16.22	204,145
2019-02-20	$20.88	$21.43	$20.68	$21.40	$16.52	490,055
2019-02-19	$20.80	$21.19	$20.70	$20.88	$16.12	263,455
2019-02-15	$20.76	$21.09	$20.61	$20.89	$16.03	257,526
2019-02-14	$20.50	$21.00	$20.20	$20.70	$15.88	227,688
2019-02-13	$20.24	$20.43	$20.03	$20.39	$15.64	68,093
2019-02-12	$20.49	$20.49	$20.15	$20.25	$15.54	58,957
2019-02-11	$20.34	$20.45	$20.27	$20.43	$15.68	190,398
2019-02-08	$20.19	$20.38	$20.15	$20.36	$15.62	62,204
2019-02-07	$20.19	$20.30	$20.02	$20.25	$15.54	85,597
2019-02-06	$20.22	$20.26	$20.06	$20.26	$15.54	58,367
2019-02-05	$20.22	$20.25	$20.06	$20.22	$15.51	87,883
2019-02-04	$19.93	$20.24	$19.82	$20.21	$15.51	86,956
2019-02-01	$19.98	$20.00	$19.74	$19.96	$15.31	82,356
2019-01-31	$19.86	$19.96	$19.65	$19.95	$15.31	238,506
2019-01-30	$19.75	$19.89	$19.67	$19.79	$15.18	112,202
2019-01-29	$19.67	$19.74	$19.59	$19.71	$15.12	79,329
2019-01-28	$19.55	$19.69	$19.41	$19.62	$15.05	105,777
2019-01-25	$19.48	$19.81	$19.48	$19.64	$15.07	103,702
2019-01-24	$19.23	$19.46	$19.13	$19.44	$14.92	108,154
2019-01-23	$19.30	$19.34	$19.02	$19.21	$14.74	102,730
2019-01-22	$19.39	$19.39	$19.04	$19.20	$14.73	127,139
2019-01-18	$19.43	$19.51	$19.28	$19.40	$14.88	78,508
2019-01-17	$19.41	$19.53	$19.26	$19.42	$14.90	110,076
2019-01-16	$19.43	$19.60	$19.35	$19.54	$14.90	119,170
2019-01-15	$19.39	$19.47	$19.26	$19.42	$14.80	111,577
2019-01-14	$19.45	$19.52	$19.27	$19.36	$14.76	102,922
2019-01-11	$19.60	$19.70	$19.36	$19.50	$14.87	97,635
2019-01-10	$19.46	$19.78	$19.25	$19.59	$14.93	94,152
2019-01-09	$19.68	$19.70	$19.22	$19.48	$14.85	83,027
2019-01-08	$19.03	$19.63	$19.03	$19.56	$14.91	175,688
2019-01-07	$18.49	$19.04	$18.35	$18.93	$14.43	139,081
2019-01-04	$18.29	$18.74	$18.06	$18.42	$14.04	105,342
2019-01-03	$17.86	$18.36	$17.82	$18.25	$13.91	116,421
2019-01-02	$17.69	$17.96	$17.44	$17.96	$13.69	136,570
2018-12-31	$18.06	$18.25	$17.59	$17.92	$13.66	163,269
2018-12-28	$17.91	$18.26	$17.75	$17.93	$13.67	149,047
2018-12-27	$17.62	$17.80	$17.25	$17.80	$13.57	149,974
2018-12-26	$16.95	$17.75	$16.94	$17.71	$13.50	234,884
2018-12-24	$17.34	$17.43	$16.89	$16.89	$12.88	139,307
2018-12-21	$17.36	$17.60	$17.16	$17.38	$13.25	1,127,851
2018-12-20	$17.83	$17.99	$17.09	$17.28	$13.17	216,385
2018-12-19	$18.05	$18.20	$17.61	$17.88	$13.63	242,167
2018-12-18	$17.80	$18.43	$17.79	$18.06	$13.67	198,916
2018-12-17	$18.74	$18.78	$17.65	$17.78	$13.46	326,772
2018-12-14	$18.73	$19.02	$18.68	$18.84	$14.26	116,863
2018-12-13	$18.90	$19.00	$18.73	$18.74	$14.19	135,345
2018-12-12	$19.08	$19.20	$18.73	$18.75	$14.19	93,128
2018-12-11	$19.05	$19.25	$18.75	$18.92	$14.32	122,550
2018-12-10	$19.26	$19.30	$18.71	$18.96	$14.35	96,325
2018-12-07	$19.26	$19.30	$19.05	$19.26	$14.58	114,353
2018-12-06	$18.79	$19.27	$18.65	$19.25	$14.57	110,528
2018-12-04	$19.25	$19.49	$18.94	$18.97	$14.36	111,528
2018-12-03	$19.30	$19.30	$18.95	$19.23	$14.56	166,844
2018-11-30	$19.11	$19.22	$18.90	$19.14	$14.49	152,396
2018-11-29	$19.23	$19.27	$19.07	$19.10	$14.46	47,460
2018-11-28	$19.07	$19.31	$18.92	$19.27	$14.59	79,166
2018-11-27	$18.96	$19.16	$18.93	$19.05	$14.42	75,891
2018-11-26	$19.06	$19.26	$18.88	$19.03	$14.41	68,503
2018-11-23	$18.99	$19.14	$18.84	$19.03	$14.41	29,810
2018-11-21	$19.07	$19.20	$18.95	$18.98	$14.37	46,305
2018-11-20	$19.11	$19.25	$19.02	$19.06	$14.43	140,024
2018-11-19	$19.34	$19.46	$19.15	$19.21	$14.54	64,899
2018-11-16	$19.41	$19.46	$19.21	$19.40	$14.59	88,820
2018-11-15	$19.50	$19.50	$19.22	$19.43	$14.61	82,942
2018-11-14	$19.57	$19.74	$19.47	$19.50	$14.67	90,902
2018-11-13	$19.51	$19.60	$19.32	$19.44	$14.62	73,371
2018-11-12	$19.44	$19.69	$19.40	$19.49	$14.66	88,575
2018-11-09	$19.83	$19.96	$19.33	$19.39	$14.58	76,405
2018-11-08	$19.48	$19.95	$19.48	$19.87	$14.95	127,769
2018-11-07	$19.30	$19.72	$19.23	$19.71	$14.83	131,697
2018-11-06	$19.21	$19.24	$19.08	$19.24	$14.47	56,379
2018-11-05	$18.89	$19.27	$18.89	$19.18	$14.43	106,200
2018-11-02	$18.95	$19.01	$18.68	$18.84	$14.17	70,898
2018-11-01	$19.02	$19.24	$18.82	$18.92	$14.23	114,110
2018-10-31	$19.00	$19.41	$18.82	$18.99	$14.28	143,047
2018-10-30	$18.58	$18.97	$18.43	$18.81	$14.15	104,947
2018-10-29	$18.45	$18.80	$18.38	$18.61	$14.00	82,922
2018-10-26	$18.69	$18.76	$18.20	$18.33	$13.79	80,371
2018-10-25	$18.66	$18.90	$18.56	$18.70	$14.07	110,342
2018-10-24	$18.54	$18.82	$18.49	$18.62	$14.01	113,025
2018-10-23	$18.34	$18.68	$18.12	$18.52	$13.93	91,400
2018-10-22	$18.55	$18.71	$18.36	$18.39	$13.83	69,568
2018-10-19	$18.40	$18.68	$18.37	$18.47	$13.89	69,112
2018-10-18	$18.74	$18.82	$18.40	$18.53	$13.94	74,172
2018-10-17	$18.90	$18.97	$18.63	$18.75	$14.01	61,646
2018-10-16	$18.41	$19.03	$18.30	$18.95	$14.16	104,558
2018-10-15	$18.20	$18.50	$18.18	$18.34	$13.70	73,235
2018-10-12	$18.31	$18.61	$18.06	$18.12	$13.54	114,724
2018-10-11	$18.71	$18.81	$18.18	$18.22	$13.61	162,383
2018-10-10	$19.04	$19.17	$18.71	$18.72	$13.99	91,334
2018-10-09	$19.03	$19.14	$18.88	$19.04	$14.23	53,784
2018-10-08	$18.68	$19.04	$18.68	$19.03	$14.22	67,580
2018-10-05	$18.76	$18.89	$18.63	$18.69	$13.96	83,718
2018-10-04	$18.89	$19.35	$18.69	$18.76	$14.02	75,194
2018-10-03	$18.96	$19.02	$18.81	$18.93	$14.14	66,308
2018-10-02	$18.93	$19.02	$18.87	$18.92	$14.14	45,006
2018-10-01	$19.19	$19.19	$18.85	$18.88	$14.11	80,909
2018-09-28	$18.92	$19.15	$18.92	$19.15	$14.31	141,034
2018-09-27	$18.80	$19.04	$18.79	$18.92	$14.14	54,031
2018-09-26	$18.96	$19.07	$18.77	$18.78	$14.03	71,602
2018-09-25	$18.74	$19.06	$18.74	$18.96	$14.17	75,551
2018-09-24	$19.00	$19.01	$18.67	$18.80	$14.05	89,884
2018-09-21	$19.00	$19.02	$18.76	$18.99	$14.19	253,939
2018-09-20	$18.80	$19.04	$18.65	$19.02	$14.21	63,265
2018-09-19	$19.22	$19.28	$18.71	$18.72	$13.99	90,713
2018-09-18	$19.32	$19.35	$19.20	$19.20	$14.34	74,749
2018-09-17	$19.39	$19.55	$19.31	$19.52	$14.49	94,288
2018-09-14	$19.52	$19.55	$19.20	$19.40	$14.40	119,437
2018-09-13	$19.50	$19.60	$19.45	$19.56	$14.52	73,541
2018-09-12	$19.45	$19.50	$19.20	$19.47	$14.45	96,392
2018-09-11	$19.30	$19.43	$19.19	$19.40	$14.40	73,692
2018-09-10	$19.45	$19.54	$19.23	$19.33	$14.35	81,140
2018-09-07	$19.62	$19.62	$19.34	$19.41	$14.41	81,933
2018-09-06	$19.67	$19.79	$19.59	$19.67	$14.60	61,848
2018-09-05	$19.50	$19.78	$19.50	$19.66	$14.59	69,354
2018-09-04	$19.90	$19.90	$19.47	$19.53	$14.50	117,520
2018-08-31	$19.90	$19.95	$19.77	$19.91	$14.78	94,977
2018-08-30	$19.92	$19.96	$19.75	$19.84	$14.73	70,563
2018-08-29	$19.86	$19.99	$19.76	$19.93	$14.79	72,691
2018-08-28	$19.87	$19.92	$19.78	$19.89	$14.76	62,846
2018-08-27	$19.90	$19.96	$19.65	$19.87	$14.75	87,149
2018-08-24	$20.05	$20.05	$19.81	$19.87	$14.75	74,137
2018-08-23	$20.07	$20.09	$19.87	$20.01	$14.85	73,968
2018-08-22	$20.12	$20.18	$19.95	$20.05	$14.88	54,792
2018-08-21	$20.11	$20.19	$20.07	$20.13	$14.94	62,019
2018-08-20	$20.20	$20.29	$20.08	$20.11	$14.93	107,278
2018-08-17	$20.06	$20.29	$20.00	$20.25	$14.94	137,909
2018-08-16	$19.98	$20.15	$19.89	$20.11	$14.84	86,189
2018-08-15	$19.89	$19.95	$19.74	$19.95	$14.72	91,962
2018-08-14	$19.89	$20.00	$19.86	$19.90	$14.68	79,273
2018-08-13	$19.75	$19.90	$19.66	$19.87	$14.66	87,602
2018-08-10	$19.76	$19.88	$19.73	$19.76	$14.58	68,481
2018-08-09	$19.75	$19.88	$19.71	$19.84	$14.64	81,823
2018-08-08	$19.93	$19.95	$19.66	$19.72	$14.55	90,501
2018-08-07	$19.97	$19.97	$19.73	$19.94	$14.71	56,532
2018-08-06	$19.76	$19.93	$19.70	$19.92	$14.70	48,210
2018-08-03	$19.52	$19.80	$19.44	$19.70	$14.53	77,789
2018-08-02	$19.60	$19.64	$19.40	$19.56	$14.43	85,559
2018-08-01	$19.72	$19.72	$19.31	$19.65	$14.50	134,788
2018-07-31	$20.08	$20.37	$19.49	$19.84	$14.64	168,470
2018-07-30	$19.47	$19.61	$19.32	$19.46	$14.36	68,371
2018-07-27	$19.90	$19.93	$19.39	$19.48	$14.37	84,777
2018-07-26	$19.79	$19.94	$19.65	$19.82	$14.62	61,069
2018-07-25	$19.89	$19.90	$19.42	$19.65	$14.50	79,921
2018-07-24	$19.86	$19.88	$19.67	$19.74	$14.56	97,811
2018-07-23	$19.80	$19.89	$19.58	$19.84	$14.64	65,261
2018-07-20	$19.94	$19.97	$19.73	$19.78	$14.59	69,254
2018-07-19	$19.71	$20.07	$19.70	$19.95	$14.72	75,762
2018-07-18	$20.01	$20.12	$19.60	$19.83	$14.54	92,270
2018-07-17	$20.30	$20.41	$19.94	$19.98	$14.65	121,115
2018-07-16	$20.31	$20.36	$20.07	$20.29	$14.87	92,297
2018-07-13	$20.25	$20.47	$20.18	$20.31	$14.89	106,861
2018-07-12	$20.04	$20.21	$19.89	$20.20	$14.81	101,619
2018-07-11	$19.80	$20.07	$19.80	$19.90	$14.59	109,389
2018-07-10	$19.93	$19.95	$19.77	$19.81	$14.52	109,485
2018-07-09	$19.91	$19.94	$19.62	$19.81	$14.52	70,444
2018-07-06	$19.87	$20.00	$19.74	$19.90	$14.59	87,875
2018-07-05	$19.54	$19.90	$19.45	$19.89	$14.58	101,421
2018-07-03	$19.28	$19.58	$19.19	$19.50	$14.30	68,069
2018-07-02	$19.20	$19.23	$18.98	$19.22	$14.09	88,113
2018-06-29	$19.23	$19.30	$19.09	$19.22	$14.09	91,806
2018-06-28	$19.12	$19.22	$19.00	$19.19	$14.07	82,687
2018-06-27	$19.23	$19.35	$19.01	$19.06	$13.97	81,473
2018-06-26	$18.97	$19.26	$18.92	$19.18	$14.06	166,517
2018-06-25	$19.00	$19.09	$18.88	$18.98	$13.91	98,912
2018-06-22	$18.94	$19.11	$18.80	$19.05	$13.97	242,982
2018-06-21	$18.89	$18.96	$18.81	$18.85	$13.82	90,815
2018-06-20	$18.84	$18.98	$18.76	$18.89	$13.85	92,033
2018-06-19	$18.88	$19.03	$18.75	$18.80	$13.78	148,200
2018-06-18	$18.92	$19.09	$18.84	$19.07	$13.89	115,360
2018-06-15	$18.74	$18.92	$18.69	$18.92	$13.78	263,503
2018-06-14	$18.51	$18.82	$18.41	$18.77	$13.67	79,128
2018-06-13	$18.78	$18.88	$18.37	$18.45	$13.44	103,781
2018-06-12	$18.63	$18.84	$18.56	$18.71	$13.63	70,848
2018-06-11	$18.61	$18.74	$18.53	$18.59	$13.54	83,450
2018-06-08	$18.65	$18.82	$18.65	$18.65	$13.58	96,898
2018-06-07	$18.73	$18.83	$18.62	$18.65	$13.58	101,319
2018-06-06	$18.63	$18.77	$18.52	$18.74	$13.65	80,115
2018-06-05	$18.84	$18.93	$18.57	$18.63	$13.57	115,349
2018-06-04	$18.84	$19.04	$18.78	$18.84	$13.72	149,040
2018-06-01	$18.89	$18.97	$18.72	$18.74	$13.65	82,680
2018-05-31	$19.04	$19.08	$18.75	$18.80	$13.69	149,280
2018-05-30	$18.89	$19.25	$18.78	$19.02	$13.85	115,859
2018-05-29	$18.43	$18.91	$18.33	$18.89	$13.76	97,993
2018-05-25	$18.29	$18.50	$18.28	$18.45	$13.44	65,239
2018-05-24	$18.53	$18.53	$18.16	$18.23	$13.28	67,270
2018-05-23	$18.38	$18.67	$18.32	$18.47	$13.45	83,674
2018-05-22	$18.39	$18.56	$18.31	$18.38	$13.39	112,307
2018-05-21	$18.30	$18.55	$18.18	$18.46	$13.44	88,644
2018-05-18	$18.15	$18.38	$18.04	$18.27	$13.22	138,042
2018-05-17	$17.88	$18.10	$17.83	$18.06	$13.06	87,411
2018-05-16	$17.87	$18.12	$17.79	$17.88	$12.93	94,272
2018-05-15	$17.93	$18.04	$17.82	$17.85	$12.91	118,574
2018-05-14	$18.36	$18.40	$17.98	$18.00	$13.02	159,993
2018-05-11	$18.56	$18.57	$18.30	$18.36	$13.28	73,608
2018-05-10	$18.44	$18.57	$18.40	$18.52	$13.40	90,578
2018-05-09	$18.45	$18.53	$18.36	$18.41	$13.32	64,725
2018-05-08	$18.60	$18.65	$18.37	$18.42	$13.32	86,409
2018-05-07	$18.33	$18.64	$18.33	$18.58	$13.44	78,464
2018-05-04	$17.90	$18.34	$17.78	$18.23	$13.19	105,508
2018-05-03	$18.00	$18.12	$17.80	$17.91	$12.96	88,957
2018-05-02	$17.50	$18.18	$17.22	$18.06	$13.06	198,706
2018-05-01	$17.34	$17.61	$17.26	$17.54	$12.69	94,510
2018-04-30	$17.69	$17.75	$17.33	$17.34	$12.54	108,575
2018-04-27	$17.47	$17.75	$17.45	$17.64	$12.76	59,925
2018-04-26	$17.26	$17.56	$17.20	$17.45	$12.62	86,671
2018-04-25	$17.20	$17.32	$17.05	$17.25	$12.48	60,756
2018-04-24	$17.24	$17.31	$17.10	$17.22	$12.46	64,714
2018-04-23	$17.19	$17.35	$17.06	$17.19	$12.43	67,276
2018-04-20	$17.17	$17.31	$17.06	$17.14	$12.40	103,726
2018-04-19	$17.60	$17.60	$17.17	$17.21	$12.45	145,321
2018-04-18	$17.91	$17.95	$17.72	$17.72	$12.73	123,223
2018-04-17	$17.54	$17.99	$17.45	$17.92	$12.87	144,094
2018-04-16	$17.38	$17.57	$17.29	$17.47	$12.55	86,400
2018-04-13	$17.26	$17.35	$17.20	$17.31	$12.43	71,164
2018-04-12	$17.41	$17.47	$17.23	$17.27	$12.40	91,789
2018-04-11	$17.35	$17.62	$17.13	$17.37	$12.47	78,744
2018-04-10	$17.42	$17.52	$17.33	$17.42	$12.51	111,010
2018-04-09	$17.39	$17.42	$17.15	$17.31	$12.43	81,160
2018-04-06	$17.45	$17.61	$17.26	$17.33	$12.45	85,321
2018-04-05	$17.54	$17.54	$17.29	$17.46	$12.54	58,635
2018-04-04	$17.20	$17.65	$17.20	$17.52	$12.58	77,902
2018-04-03	$17.00	$17.48	$16.90	$17.36	$12.47	139,807
2018-04-02	$17.33	$17.42	$16.86	$16.98	$12.19	186,093
2018-03-29	$17.79	$17.89	$17.30	$17.34	$12.45	151,441
2018-03-28	$17.15	$17.68	$16.99	$17.63	$12.66	134,914
2018-03-27	$17.09	$17.36	$16.92	$17.17	$12.33	125,866
2018-03-26	$17.12	$17.19	$16.81	$17.09	$12.27	104,164
2018-03-23	$17.50	$17.65	$16.94	$16.96	$12.18	133,009
2018-03-22	$17.50	$17.79	$17.40	$17.42	$12.51	116,508
2018-03-21	$17.64	$17.72	$17.43	$17.58	$12.63	144,814
2018-03-20	$18.01	$18.07	$17.59	$17.62	$12.65	159,511
2018-03-19	$18.16	$18.29	$17.85	$18.05	$12.96	141,411
2018-03-16	$17.84	$18.38	$17.82	$18.30	$13.05	421,786
2018-03-15	$17.88	$17.95	$17.72	$17.83	$12.72	104,294
2018-03-14	$17.90	$18.04	$17.80	$17.85	$12.73	108,766
2018-03-13	$18.04	$18.22	$17.85	$17.87	$12.75	145,337
2018-03-12	$17.61	$18.04	$17.61	$17.96	$12.81	158,950
2018-03-09	$17.72	$17.78	$17.43	$17.67	$12.60	176,307
2018-03-08	$17.88	$17.99	$17.57	$17.69	$12.62	122,458
2018-03-07	$17.45	$17.86	$17.39	$17.85	$12.73	116,335
2018-03-06	$17.32	$17.55	$17.00	$17.51	$12.49	140,520
2018-03-05	$17.25	$17.53	$17.18	$17.28	$12.32	156,478
2018-03-02	$16.92	$17.49	$16.81	$17.23	$12.29	377,344
2018-03-01	$16.87	$17.17	$16.86	$17.02	$12.14	190,095
2018-02-28	$16.85	$17.14	$16.78	$16.91	$12.06	348,161
2018-02-27	$17.55	$17.70	$16.78	$16.83	$12.00	348,575
2018-02-26	$17.55	$17.61	$17.23	$17.48	$12.47	214,098
2018-02-23	$17.30	$17.71	$17.26	$17.57	$12.53	143,451
2018-02-22	$17.27	$17.36	$17.17	$17.20	$12.27	109,485
2018-02-21	$17.30	$17.67	$17.18	$17.19	$12.26	224,713
2018-02-20	$18.00	$18.05	$17.20	$17.24	$12.30	225,980
2018-02-16	$17.93	$18.16	$17.39	$17.65	$12.59	203,216
2018-02-15	$17.38	$17.62	$17.05	$17.41	$12.42	246,407
2018-02-14	$17.54	$17.61	$17.15	$17.28	$12.24	198,104
2018-02-13	$17.51	$17.74	$17.29	$17.65	$12.50	174,359
2018-02-12	$18.07	$18.13	$17.11	$17.60	$12.46	237,708
2018-02-09	$17.70	$18.14	$17.52	$18.03	$12.77	286,727
2018-02-08	$17.95	$18.07	$17.62	$17.64	$12.49	300,355
2018-02-07	$17.86	$18.22	$17.82	$17.99	$12.74	197,719
2018-02-06	$17.23	$17.89	$17.09	$17.85	$12.64	284,121
2018-02-05	$18.43	$18.48	$17.54	$17.60	$12.46	228,463
2018-02-02	$18.47	$18.56	$18.31	$18.46	$13.07	138,426
2018-02-01	$18.99	$19.09	$18.51	$18.57	$13.15	168,627
2018-01-31	$18.99	$19.09	$18.81	$19.00	$13.45	108,735
2018-01-30	$18.85	$19.00	$18.28	$18.89	$13.38	158,398
2018-01-29	$19.49	$19.52	$19.00	$19.00	$13.45	234,154
2018-01-26	$19.90	$19.98	$19.47	$19.53	$13.83	133,616
2018-01-25	$19.83	$19.94	$19.74	$19.87	$14.07	75,539
2018-01-24	$20.09	$20.15	$19.84	$19.84	$14.05	90,541
2018-01-23	$19.92	$20.14	$19.90	$20.08	$14.22	159,831
2018-01-22	$19.71	$19.98	$19.71	$19.89	$14.08	127,820
2018-01-19	$19.67	$19.87	$19.54	$19.82	$14.04	147,576
2018-01-18	$19.88	$19.90	$19.61	$19.75	$13.90	166,835
2018-01-17	$19.76	$19.99	$19.75	$19.90	$14.00	131,984
2018-01-16	$19.95	$20.18	$19.70	$19.70	$13.86	158,500
2018-01-12	$19.89	$20.19	$19.67	$19.84	$13.96	145,364
2018-01-11	$19.66	$19.99	$19.60	$19.94	$14.03	260,473
2018-01-10	$20.20	$20.20	$19.41	$19.89	$14.00	549,815
2018-01-09	$20.62	$20.62	$20.25	$20.26	$14.26	121,979
2018-01-08	$20.40	$20.83	$20.25	$20.65	$14.53	125,878
2018-01-05	$20.46	$20.54	$20.25	$20.39	$14.35	97,556
2018-01-04	$20.54	$20.63	$20.28	$20.47	$14.40	175,570
2018-01-03	$20.77	$20.91	$20.36	$20.53	$14.45	207,359
2018-01-02	$21.13	$21.16	$20.75	$20.81	$14.64	147,564
2017-12-29	$21.25	$21.25	$21.00	$21.06	$14.82	143,830
2017-12-28	$20.96	$21.17	$20.88	$21.15	$14.88	137,990
2017-12-27	$20.93	$21.09	$20.90	$20.97	$14.76	102,845
2017-12-26	$20.76	$21.03	$20.76	$20.89	$14.70	99,710
2017-12-22	$20.85	$20.87	$20.71	$20.80	$14.64	103,415
2017-12-21	$20.81	$21.01	$20.67	$20.80	$14.64	134,048
2017-12-20	$21.35	$21.40	$20.81	$20.81	$14.64	171,577
2017-12-19	$22.12	$22.20	$21.33	$21.35	$15.02	142,371
2017-12-18	$21.65	$22.16	$21.64	$22.14	$15.58	386,847
2017-12-15	$21.65	$21.78	$21.61	$21.67	$15.16	524,897
2017-12-14	$21.62	$21.76	$21.56	$21.65	$15.15	214,478
2017-12-13	$21.51	$21.78	$21.50	$21.67	$15.16	167,168
2017-12-12	$21.60	$21.60	$21.48	$21.52	$15.06	119,276
2017-12-11	$21.68	$21.69	$21.46	$21.49	$15.04	143,513
2017-12-08	$21.54	$21.68	$21.42	$21.57	$15.09	158,625
2017-12-07	$21.71	$21.82	$21.47	$21.48	$15.03	117,643
2017-12-06	$21.81	$21.99	$21.44	$21.70	$15.18	114,396
2017-12-05	$22.29	$22.37	$21.84	$21.84	$15.28	152,313
2017-12-04	$22.79	$22.96	$22.25	$22.27	$15.58	206,485
2017-12-01	$22.91	$22.92	$22.33	$22.78	$15.94	133,432
2017-11-30	$23.23	$23.29	$22.64	$22.84	$15.98	398,019
2017-11-29	$22.95	$23.14	$22.83	$23.13	$16.19	210,394
2017-11-28	$22.76	$23.02	$22.75	$22.99	$16.09	172,308
2017-11-27	$22.81	$22.89	$22.72	$22.72	$15.90	196,752
2017-11-24	$22.65	$22.84	$22.64	$22.81	$15.96	121,890
2017-11-22	$22.55	$22.65	$22.53	$22.57	$15.79	183,635
2017-11-21	$22.50	$22.65	$22.50	$22.60	$15.81	183,363
2017-11-20	$22.46	$22.53	$22.38	$22.48	$15.73	119,982
2017-11-17	$22.46	$22.61	$22.45	$22.53	$15.77	113,078
2017-11-16	$22.49	$22.66	$22.43	$22.63	$15.75	218,195
2017-11-15	$22.53	$22.60	$22.36	$22.41	$15.59	148,329
2017-11-14	$22.49	$22.63	$22.43	$22.56	$15.70	164,593
2017-11-13	$22.44	$22.58	$22.32	$22.48	$15.64	92,721
2017-11-10	$22.39	$22.71	$22.39	$22.47	$15.64	82,124
2017-11-09	$22.41	$22.72	$22.41	$22.56	$15.70	102,289
2017-11-08	$22.29	$22.62	$22.26	$22.60	$15.73	88,514
2017-11-07	$22.44	$22.70	$22.29	$22.39	$15.58	95,352
2017-11-06	$22.31	$22.59	$22.28	$22.43	$15.61	109,738
2017-11-03	$22.55	$22.61	$22.25	$22.38	$15.57	90,086
2017-11-02	$22.67	$22.79	$22.40	$22.54	$15.69	146,480
2017-11-01	$22.15	$22.70	$21.79	$22.65	$15.76	203,300
2017-10-31	$21.54	$21.83	$21.29	$21.66	$15.07	151,290
2017-10-30	$21.88	$21.93	$21.40	$21.45	$14.93	136,970
2017-10-27	$21.80	$22.10	$21.75	$21.92	$15.25	103,083
2017-10-26	$22.11	$22.12	$21.77	$21.79	$15.16	112,846
2017-10-25	$22.15	$22.50	$21.83	$21.94	$15.27	116,452
2017-10-24	$22.15	$22.24	$22.02	$22.14	$15.41	104,116
2017-10-23	$22.28	$22.28	$21.92	$22.10	$15.38	120,595
2017-10-20	$22.61	$22.65	$22.17	$22.29	$15.51	95,831
2017-10-19	$22.85	$22.99	$22.39	$22.53	$15.68	161,863
2017-10-18	$22.82	$23.03	$22.75	$23.01	$15.92	163,000
2017-10-17	$22.79	$22.90	$22.66	$22.81	$15.78	103,205
2017-10-16	$22.72	$22.90	$22.65	$22.85	$15.81	129,968
2017-10-13	$22.58	$22.78	$22.58	$22.67	$15.69	71,061
2017-10-12	$22.57	$22.74	$22.50	$22.56	$15.61	93,809
2017-10-11	$22.60	$22.69	$22.57	$22.61	$15.65	110,561
2017-10-10	$22.41	$22.57	$22.35	$22.51	$15.58	94,517
2017-10-09	$22.35	$22.44	$22.20	$22.29	$15.43	92,518
2017-10-06	$22.37	$22.37	$22.06	$22.20	$15.36	90,692
2017-10-05	$22.39	$22.63	$22.37	$22.41	$15.51	91,895
2017-10-04	$22.55	$22.55	$22.25	$22.34	$15.46	140,916
2017-10-03	$22.54	$22.64	$22.44	$22.56	$15.61	118,221
2017-10-02	$22.40	$22.61	$22.26	$22.54	$15.60	172,997
2017-09-29	$22.57	$22.69	$22.24	$22.27	$15.41	122,818
2017-09-28	$22.32	$22.60	$22.21	$22.56	$15.61	125,691
2017-09-27	$22.34	$22.39	$22.06	$22.32	$15.45	175,580
2017-09-26	$22.10	$22.42	$22.00	$22.35	$15.47	113,821
2017-09-25	$21.79	$22.14	$21.79	$22.12	$15.31	158,001
2017-09-22	$21.99	$22.07	$21.70	$21.80	$15.09	120,977
2017-09-21	$21.88	$22.25	$21.83	$21.92	$15.17	144,972
2017-09-20	$21.72	$22.17	$21.72	$21.99	$15.22	288,623
2017-09-19	$21.63	$21.73	$21.52	$21.72	$15.03	141,316
2017-09-18	$21.75	$21.89	$21.65	$21.70	$14.93	179,215
2017-09-15	$21.90	$21.90	$21.53	$21.74	$14.96	457,045
2017-09-14	$21.40	$21.83	$21.39	$21.81	$15.01	198,264
2017-09-13	$21.51	$21.63	$21.41	$21.46	$14.77	102,691
2017-09-12	$21.70	$21.87	$21.42	$21.55	$14.83	127,403
2017-09-11	$21.65	$21.89	$21.44	$21.80	$15.00	120,831
2017-09-08	$21.52	$21.87	$21.44	$21.74	$14.96	177,609
2017-09-07	$21.54	$21.57	$21.34	$21.42	$14.74	106,929
2017-09-06	$21.30	$21.64	$21.30	$21.44	$14.75	115,274
2017-09-05	$21.45	$21.63	$21.02	$21.32	$14.67	152,195
2017-09-01	$21.53	$21.60	$21.36	$21.44	$14.75	145,549
2017-08-31	$21.52	$21.84	$21.37	$21.40	$14.73	349,879
2017-08-30	$21.15	$21.46	$21.06	$21.41	$14.73	143,786
2017-08-29	$21.02	$21.28	$21.02	$21.15	$14.55	181,151
2017-08-28	$21.25	$21.39	$20.97	$21.06	$14.49	116,589
2017-08-25	$21.29	$21.31	$21.04	$21.19	$14.58	123,783
2017-08-24	$21.13	$21.41	$21.12	$21.12	$14.53	103,619
2017-08-23	$20.83	$21.14	$20.76	$21.05	$14.48	105,126
2017-08-22	$20.99	$21.19	$20.92	$21.01	$14.46	71,422
2017-08-21	$20.73	$21.12	$20.73	$20.99	$14.44	95,404
2017-08-18	$21.16	$21.19	$20.74	$20.76	$14.28	130,175
2017-08-17	$21.09	$21.49	$21.09	$21.26	$14.63	175,303
2017-08-16	$21.00	$21.27	$21.00	$21.12	$14.45	170,793
2017-08-15	$20.89	$21.00	$20.67	$21.00	$14.37	154,368
2017-08-14	$20.55	$21.00	$20.55	$20.90	$14.30	126,095
2017-08-11	$20.72	$20.76	$20.45	$20.47	$14.00	194,922
2017-08-10	$20.79	$20.87	$20.63	$20.72	$14.17	121,247
2017-08-09	$20.86	$20.98	$20.62	$20.70	$14.16	145,298
2017-08-08	$20.97	$20.97	$20.68	$20.88	$14.28	139,978
2017-08-07	$20.68	$20.92	$20.58	$20.81	$14.24	189,985
2017-08-04	$20.57	$20.80	$20.49	$20.67	$14.14	153,542
2017-08-03	$20.12	$20.65	$20.05	$20.61	$14.10	283,629
2017-08-02	$20.60	$20.62	$20.02	$20.17	$13.80	256,675
2017-08-01	$20.91	$21.03	$20.09	$20.65	$14.13	485,986
2017-07-31	$21.50	$21.55	$20.95	$21.28	$14.56	201,251
2017-07-28	$21.19	$21.45	$21.11	$21.42	$14.65	153,396
2017-07-27	$21.30	$21.33	$21.07	$21.23	$14.52	190,621
2017-07-26	$20.95	$21.38	$20.89	$21.30	$14.57	269,219
2017-07-25	$20.45	$21.05	$20.32	$20.92	$14.31	833,036
2017-07-24	$20.39	$20.47	$20.25	$20.27	$13.87	165,367
2017-07-21	$20.42	$20.44	$20.30	$20.37	$13.93	378,407
2017-07-20	$20.44	$20.57	$20.27	$20.27	$13.87	929,143
2017-07-19	$21.72	$21.88	$21.57	$21.72	$14.86	112,734
2017-07-18	$21.79	$21.91	$21.56	$21.87	$14.87	172,914
2017-07-17	$21.56	$21.94	$21.49	$21.79	$14.82	112,576
2017-07-14	$21.31	$21.57	$21.31	$21.49	$14.62	108,933
2017-07-13	$21.55	$21.59	$21.23	$21.29	$14.48	81,300
2017-07-12	$21.24	$21.63	$21.24	$21.55	$14.66	317,971
2017-07-11	$21.08	$21.24	$20.93	$21.17	$14.40	179,630
2017-07-10	$21.32	$21.39	$21.02	$21.04	$14.31	161,802
2017-07-07	$21.33	$21.45	$21.09	$21.34	$14.51	190,156
2017-07-06	$21.72	$21.72	$21.27	$21.32	$14.50	159,015
2017-07-05	$22.21	$22.21	$21.70	$21.80	$14.83	148,552
2017-07-03	$21.79	$22.28	$21.77	$22.20	$15.10	179,499
2017-06-30	$21.98	$21.99	$21.70	$21.79	$14.82	131,899
2017-06-29	$21.88	$21.98	$21.56	$21.89	$14.89	118,624
2017-06-28	$22.03	$22.23	$21.84	$21.91	$14.90	174,019
2017-06-27	$22.05	$22.12	$21.91	$21.98	$14.95	117,398
2017-06-26	$21.72	$22.08	$21.72	$22.05	$15.00	213,412
2017-06-23	$21.45	$21.72	$21.45	$21.66	$14.73	280,331
2017-06-22	$21.50	$21.68	$21.39	$21.45	$14.59	117,099
2017-06-21	$21.68	$21.74	$21.39	$21.49	$14.62	133,713
2017-06-20	$21.71	$21.86	$21.57	$21.64	$14.72	125,382
2017-06-19	$21.82	$21.90	$21.69	$21.75	$14.79	110,293
2017-06-16	$21.89	$22.05	$21.77	$21.95	$14.84	280,685
2017-06-15	$21.83	$22.23	$21.83	$22.03	$14.90	115,833
2017-06-14	$22.10	$22.27	$21.78	$21.96	$14.85	162,166
2017-06-13	$21.86	$22.10	$21.48	$22.01	$14.88	310,071
2017-06-12	$21.46	$21.98	$21.40	$21.86	$14.78	319,131
2017-06-09	$21.19	$21.66	$20.11	$21.49	$14.53	151,887
2017-06-08	$21.17	$21.34	$21.01	$21.26	$14.38	123,817
2017-06-07	$21.10	$21.25	$21.04	$21.16	$14.31	99,045
2017-06-06	$21.24	$21.32	$21.01	$21.11	$14.28	122,695
2017-06-05	$21.28	$21.42	$21.07	$21.25	$14.37	149,422
2017-06-02	$20.93	$21.60	$20.87	$21.28	$14.39	322,063
2017-06-01	$20.36	$20.88	$20.19	$20.83	$14.09	269,167
2017-05-31	$20.46	$20.60	$20.16	$20.36	$13.77	348,030
2017-05-30	$20.42	$20.53	$20.35	$20.41	$13.80	223,877
2017-05-26	$20.37	$20.49	$20.23	$20.46	$13.84	186,408
2017-05-25	$20.48	$20.55	$20.33	$20.39	$13.79	222,527
2017-05-24	$20.43	$20.48	$20.31	$20.45	$13.83	157,253
2017-05-23	$20.40	$20.48	$20.30	$20.41	$13.80	153,266
2017-05-22	$20.18	$20.36	$20.10	$20.32	$13.74	153,572
2017-05-19	$20.10	$20.33	$19.98	$20.14	$13.62	163,346
2017-05-18	$19.85	$20.20	$19.79	$20.14	$13.62	185,547
2017-05-17	$19.95	$20.15	$19.70	$19.92	$13.47	235,583
2017-05-16	$20.17	$20.30	$19.79	$19.96	$13.41	267,432
2017-05-15	$20.19	$20.44	$20.11	$20.18	$13.56	176,463
2017-05-12	$20.27	$20.33	$20.16	$20.19	$13.57	120,257
2017-05-11	$20.42	$20.48	$20.08	$20.27	$13.62	134,960
2017-05-10	$20.29	$20.51	$20.24	$20.44	$13.73	198,104
2017-05-09	$20.58	$20.65	$20.23	$20.31	$13.65	188,755
2017-05-08	$20.54	$20.71	$20.13	$20.57	$13.82	205,720
2017-05-05	$20.53	$20.81	$20.28	$20.66	$13.88	209,072
2017-05-04	$20.77	$20.89	$20.05	$20.54	$13.80	330,995
2017-05-03	$22.00	$22.05	$20.78	$20.83	$14.00	621,033
2017-05-02	$22.28	$22.40	$22.04	$22.08	$14.84	235,578
2017-05-01	$22.27	$22.35	$22.09	$22.27	$14.97	252,447
2017-04-28	$22.61	$22.61	$22.21	$22.30	$14.99	203,445
2017-04-27	$22.71	$22.81	$22.35	$22.45	$15.09	207,143
2017-04-26	$22.60	$22.94	$22.45	$22.68	$15.24	253,877
2017-04-25	$22.51	$22.75	$22.50	$22.61	$15.19	201,144
2017-04-24	$22.57	$22.67	$22.19	$22.51	$15.13	223,390
2017-04-21	$22.50	$22.67	$22.50	$22.61	$15.19	286,059
2017-04-20	$22.59	$22.79	$22.30	$22.49	$15.11	545,158
2017-04-19	$22.98	$23.00	$22.54	$22.64	$15.22	318,272
2017-04-18	$22.92	$23.00	$22.80	$22.96	$15.35	417,728
2017-04-17	$23.05	$23.16	$22.80	$22.95	$15.34	457,357
2017-04-13	$23.30	$23.35	$22.58	$22.88	$15.29	795,076
2017-04-12	$22.00	$23.12	$21.80	$22.77	$15.22	836,808
2017-04-11	$21.72	$22.05	$21.60	$21.85	$14.60	398,235
2017-04-10	$20.88	$21.68	$20.74	$21.51	$14.38	565,000
2017-04-07	$20.68	$20.93	$20.67	$20.86	$13.94	113,530
2017-04-06	$20.40	$20.74	$20.10	$20.70	$13.83	92,835
2017-04-05	$20.49	$20.69	$20.31	$20.38	$13.62	84,613
2017-04-04	$20.50	$20.61	$20.38	$20.48	$13.69	102,582
2017-04-03	$20.70	$20.70	$20.38	$20.45	$13.67	100,633
2017-03-31	$20.59	$20.74	$20.45	$20.67	$13.81	168,671
2017-03-30	$20.36	$20.57	$20.24	$20.53	$13.72	87,674
2017-03-29	$19.95	$20.32	$19.90	$20.31	$13.57	75,780
2017-03-28	$19.87	$19.99	$19.75	$19.99	$13.36	81,776
2017-03-27	$19.73	$20.04	$19.73	$19.93	$13.32	93,931
2017-03-24	$19.79	$20.01	$19.77	$19.88	$13.29	87,936
2017-03-23	$19.57	$19.94	$19.55	$19.79	$13.23	82,122
2017-03-22	$19.60	$19.81	$19.33	$19.57	$13.08	119,755
2017-03-21	$19.68	$19.87	$19.55	$19.58	$13.09	134,610
2017-03-20	$20.00	$20.01	$19.58	$19.67	$13.15	143,920
2017-03-17	$19.73	$20.19	$19.73	$20.02	$13.30	386,335
2017-03-16	$19.67	$19.89	$19.57	$19.80	$13.15	126,331
2017-03-15	$19.30	$19.76	$19.27	$19.71	$13.09	167,688
2017-03-14	$19.36	$19.37	$19.12	$19.26	$12.79	82,683
2017-03-13	$19.37	$19.50	$19.20	$19.37	$12.86	91,390
2017-03-10	$19.22	$19.44	$19.09	$19.37	$12.86	135,690
2017-03-09	$19.55	$19.69	$19.07	$19.15	$12.72	152,589
2017-03-08	$20.04	$20.04	$19.53	$19.54	$12.98	144,200
2017-03-07	$20.30	$20.38	$20.03	$20.05	$13.32	155,962
2017-03-06	$20.51	$20.51	$20.11	$20.34	$13.51	119,007
2017-03-03	$20.64	$20.72	$20.12	$20.48	$13.60	142,418
2017-03-02	$20.80	$20.90	$20.55	$20.58	$13.67	100,975
2017-03-01	$20.82	$20.93	$20.65	$20.81	$13.82	123,299
2017-02-28	$20.95	$20.95	$20.80	$20.81	$13.82	163,471
2017-02-27	$20.88	$21.09	$20.75	$20.88	$13.87	126,356
2017-02-24	$20.74	$20.97	$20.68	$20.87	$13.86	125,682
2017-02-23	$20.74	$20.84	$20.50	$20.74	$13.77	92,846
2017-02-22	$20.52	$20.70	$20.24	$20.69	$13.74	121,449
2017-02-21	$20.40	$20.67	$20.22	$20.61	$13.69	152,365
2017-02-17	$20.33	$20.41	$20.07	$20.37	$13.53	178,760
2017-02-16	$19.95	$20.29	$19.76	$20.26	$13.46	136,817
2017-02-15	$19.99	$20.03	$19.70	$19.99	$13.28	123,587
2017-02-14	$20.23	$20.23	$19.86	$20.17	$13.40	119,891
2017-02-13	$20.03	$20.51	$19.95	$20.46	$13.50	171,451
2017-02-10	$19.68	$20.03	$19.68	$20.01	$13.21	91,779
2017-02-09	$19.48	$19.71	$19.48	$19.67	$12.98	75,459
2017-02-08	$19.56	$19.60	$19.36	$19.50	$12.87	112,726
2017-02-07	$19.62	$19.70	$19.48	$19.56	$12.91	108,331
2017-02-06	$19.67	$19.74	$19.52	$19.59	$12.93	75,199
2017-02-03	$19.58	$19.72	$19.52	$19.68	$12.99	77,820
2017-02-02	$19.42	$19.69	$19.35	$19.50	$12.87	68,289
2017-02-01	$19.65	$19.89	$19.39	$19.41	$12.81	123,124
2017-01-31	$19.61	$19.85	$19.60	$19.64	$12.96	107,615
2017-01-30	$19.46	$19.75	$19.25	$19.60	$12.94	148,553
2017-01-27	$19.71	$19.72	$19.47	$19.53	$12.89	78,796
2017-01-26	$19.72	$19.86	$19.70	$19.72	$13.02	64,334
2017-01-25	$19.86	$19.98	$19.69	$19.75	$13.04	94,773
2017-01-24	$19.74	$19.90	$19.65	$19.86	$13.11	98,370
2017-01-23	$19.69	$19.84	$19.59	$19.83	$13.09	90,485
2017-01-20	$19.64	$19.73	$19.54	$19.66	$12.98	141,934
2017-01-19	$19.93	$19.93	$19.57	$19.64	$12.96	157,240
2017-01-18	$20.06	$20.12	$19.90	$19.99	$13.19	110,788
2017-01-17	$20.00	$20.21	$20.00	$20.14	$13.21	108,084
2017-01-13	$19.94	$20.14	$19.91	$20.00	$13.12	71,300
2017-01-12	$20.04	$20.14	$19.73	$19.95	$13.09	114,127
2017-01-11	$19.87	$20.13	$19.87	$20.02	$13.13	133,264
2017-01-10	$19.94	$20.04	$19.81	$19.91	$13.06	105,084
2017-01-09	$20.25	$20.33	$19.93	$19.93	$13.07	150,968
2017-01-06	$20.42	$20.49	$20.13	$20.23	$13.27	115,880
2017-01-05	$20.46	$20.58	$20.11	$20.44	$13.41	171,818
2017-01-04	$20.21	$20.68	$20.19	$20.56	$13.49	196,927
2017-01-03	$20.34	$20.39	$19.94	$20.24	$13.28	226,270
2016-12-30	$19.86	$20.10	$19.72	$20.10	$13.18	192,488
2016-12-29	$19.40	$19.84	$19.37	$19.75	$12.95	153,363
2016-12-28	$19.42	$19.53	$19.29	$19.40	$12.73	171,313
2016-12-27	$19.37	$19.54	$19.29	$19.40	$12.73	159,101
2016-12-23	$19.18	$19.43	$19.16	$19.37	$12.71	87,273
2016-12-22	$19.20	$19.34	$19.04	$19.16	$12.57	110,874
2016-12-21	$19.35	$19.60	$19.19	$19.19	$12.59	144,614
2016-12-20	$19.25	$19.47	$19.25	$19.43	$12.74	178,918
2016-12-19	$19.06	$19.41	$19.01	$19.29	$12.65	199,924
2016-12-16	$18.80	$19.15	$18.80	$18.94	$12.42	749,400
2016-12-15	$18.95	$19.04	$18.73	$18.87	$12.30	331,063
2016-12-14	$19.33	$19.38	$18.88	$18.95	$12.35	180,040
2016-12-13	$19.44	$19.44	$19.26	$19.34	$12.60	220,337
2016-12-12	$19.26	$19.46	$19.23	$19.33	$12.60	258,966
2016-12-09	$19.12	$19.32	$19.09	$19.30	$12.58	217,195
2016-12-08	$19.10	$19.27	$18.89	$19.13	$12.47	208,726
2016-12-07	$18.99	$19.27	$18.99	$19.15	$12.48	222,652
2016-12-06	$18.78	$18.97	$18.75	$18.93	$12.34	199,974
2016-12-05	$18.70	$18.81	$18.50	$18.77	$12.23	268,329
2016-12-02	$18.17	$18.82	$18.17	$18.62	$12.13	235,508
2016-12-01	$18.43	$18.84	$18.02	$18.14	$11.82	303,195
2016-11-30	$19.43	$19.43	$18.30	$18.39	$11.98	1,875,430
2016-11-29	$19.42	$19.77	$19.29	$19.46	$12.68	308,971
2016-11-28	$19.29	$19.50	$19.15	$19.42	$12.65	336,838
2016-11-25	$19.10	$19.37	$19.08	$19.34	$12.60	186,992
2016-11-23	$19.00	$19.15	$18.96	$19.11	$12.45	180,085
2016-11-22	$18.96	$19.24	$18.81	$19.14	$12.47	380,605
2016-11-21	$18.81	$19.25	$18.71	$18.85	$12.28	223,917
2016-11-18	$18.94	$19.08	$18.73	$18.87	$12.30	200,056
2016-11-17	$18.85	$19.24	$18.74	$18.81	$12.26	335,464
2016-11-16	$18.50	$18.90	$18.46	$18.88	$12.30	326,522
2016-11-15	$17.98	$18.84	$17.98	$18.55	$12.09	481,869
2016-11-14	$17.84	$18.15	$17.55	$18.11	$11.72	230,158
2016-11-11	$17.26	$18.02	$17.26	$17.73	$11.48	249,132
2016-11-10	$17.59	$17.59	$16.93	$17.20	$11.13	207,444
2016-11-09	$16.79	$17.58	$16.72	$17.49	$11.32	210,125
2016-11-08	$17.22	$17.34	$17.20	$17.22	$11.15	79,819
2016-11-07	$17.00	$17.30	$17.00	$17.20	$11.13	138,720
2016-11-04	$16.57	$16.97	$16.56	$16.87	$10.92	167,756
2016-11-03	$16.53	$16.63	$16.43	$16.50	$10.68	144,367
2016-11-02	$16.45	$16.75	$16.43	$16.50	$10.68	186,737
2016-11-01	$17.07	$17.25	$16.02	$16.42	$10.63	548,542
2016-10-31	$17.66	$17.92	$17.53	$17.85	$11.55	100,459
2016-10-28	$17.68	$17.82	$17.43	$17.47	$11.31	113,633
2016-10-27	$18.02	$18.09	$17.61	$17.64	$11.42	163,540
2016-10-26	$18.15	$18.15	$17.93	$17.98	$11.64	104,719
2016-10-25	$18.20	$18.28	$18.06	$18.20	$11.78	77,345
2016-10-24	$18.26	$18.57	$18.13	$18.24	$11.81	90,065
2016-10-21	$18.19	$18.44	$18.19	$18.25	$11.81	107,113
2016-10-20	$18.08	$18.34	$18.08	$18.29	$11.84	160,942
2016-10-19	$18.02	$18.16	$17.90	$18.13	$11.74	134,799
2016-10-18	$18.00	$18.19	$17.94	$18.11	$11.64	169,713
2016-10-17	$17.90	$17.99	$17.86	$17.93	$11.53	143,746
2016-10-14	$17.90	$18.00	$17.77	$17.91	$11.51	135,097
2016-10-13	$17.72	$17.92	$17.58	$17.85	$11.47	157,169
2016-10-12	$17.44	$17.92	$17.44	$17.84	$11.47	138,073
2016-10-11	$18.05	$18.13	$17.20	$17.38	$11.17	308,424
2016-10-10	$17.88	$18.13	$17.86	$18.03	$11.59	106,006
2016-10-07	$17.95	$18.09	$17.71	$17.73	$11.40	133,983
2016-10-06	$17.80	$18.00	$17.62	$17.85	$11.47	257,700
2016-10-05	$18.18	$18.25	$17.60	$17.73	$11.40	151,991
2016-10-04	$18.29	$18.34	$18.02	$18.14	$11.66	91,323
2016-10-03	$18.66	$18.66	$18.20	$18.29	$11.76	129,903
2016-09-30	$18.91	$18.99	$18.63	$18.63	$11.98	148,188
2016-09-29	$18.96	$18.99	$18.72	$18.82	$12.10	88,380
2016-09-28	$18.85	$19.01	$18.80	$18.97	$12.19	92,338
2016-09-27	$18.97	$19.11	$18.83	$18.89	$12.14	112,431
2016-09-26	$18.95	$19.13	$18.87	$18.98	$12.20	127,779
2016-09-23	$18.86	$19.15	$18.86	$19.05	$12.25	131,264
2016-09-22	$18.50	$18.97	$18.49	$18.97	$12.19	174,946
2016-09-21	$18.08	$18.45	$17.92	$18.40	$11.83	110,305
2016-09-20	$18.31	$18.37	$17.98	$18.10	$11.64	191,659
2016-09-19	$18.15	$18.37	$18.09	$18.20	$11.70	170,573
2016-09-16	$18.11	$18.23	$17.99	$18.18	$11.61	361,291
2016-09-15	$18.07	$18.21	$18.07	$18.09	$11.55	134,481
2016-09-14	$17.90	$18.15	$17.87	$18.07	$11.54	127,707
2016-09-13	$18.03	$18.07	$17.85	$17.87	$11.41	188,143
2016-09-12	$17.80	$18.18	$17.76	$18.12	$11.57	157,665
2016-09-09	$18.49	$18.53	$17.95	$17.96	$11.47	174,692
2016-09-08	$18.60	$18.69	$18.36	$18.68	$11.93	158,162
2016-09-07	$18.55	$18.76	$18.45	$18.74	$11.96	155,251
2016-09-06	$18.40	$18.67	$18.28	$18.55	$11.84	149,749
2016-09-02	$18.08	$18.44	$18.08	$18.41	$11.75	139,497
2016-09-01	$17.93	$18.07	$17.84	$17.98	$11.48	93,359
2016-08-31	$17.95	$18.04	$17.83	$18.00	$11.49	136,185
2016-08-30	$17.94	$18.00	$17.81	$17.94	$11.45	125,563
2016-08-29	$17.80	$17.99	$17.80	$17.88	$11.42	83,645
2016-08-26	$17.99	$18.07	$17.70	$17.75	$11.33	93,518
2016-08-25	$17.80	$18.03	$17.80	$17.99	$11.49	98,848
2016-08-24	$18.00	$18.01	$17.57	$17.88	$11.42	119,033
2016-08-23	$17.87	$18.05	$17.87	$17.92	$11.44	144,308
2016-08-22	$17.80	$17.96	$17.77	$17.90	$11.43	94,274
2016-08-19	$18.03	$18.03	$17.60	$17.76	$11.34	139,843
2016-08-18	$17.99	$18.12	$17.87	$18.00	$11.49	159,055
2016-08-17	$18.01	$18.03	$17.86	$18.00	$11.41	114,717
2016-08-16	$18.09	$18.09	$17.80	$17.94	$11.38	153,784
2016-08-15	$18.00	$18.16	$17.95	$17.98	$11.40	221,104
2016-08-12	$17.83	$17.98	$17.83	$17.90	$11.35	72,663
2016-08-11	$17.90	$17.93	$17.75	$17.80	$11.29	78,354
2016-08-10	$17.76	$17.90	$17.72	$17.82	$11.30	99,406
2016-08-09	$17.60	$17.85	$17.47	$17.83	$11.31	96,584
2016-08-08	$17.57	$17.67	$17.50	$17.54	$11.12	57,894
2016-08-05	$17.57	$17.65	$17.51	$17.60	$11.16	93,246
2016-08-04	$17.69	$17.82	$17.51	$17.54	$11.12	78,543
2016-08-03	$17.76	$17.80	$17.52	$17.63	$11.18	105,425
2016-08-02	$18.07	$18.12	$17.78	$17.80	$11.29	122,204
2016-08-01	$18.27	$18.28	$17.94	$17.99	$11.41	141,246
2016-07-29	$18.14	$18.29	$18.14	$18.20	$11.54	180,605
2016-07-28	$18.29	$18.35	$18.06	$18.08	$11.46	121,052
2016-07-27	$17.98	$18.31	$17.86	$18.29	$11.60	143,952
2016-07-26	$17.75	$18.10	$17.75	$17.99	$11.41	124,968
2016-07-25	$17.71	$17.88	$17.61	$17.87	$11.33	133,666
2016-07-22	$17.95	$18.02	$17.68	$17.76	$11.26	141,139
2016-07-21	$17.75	$17.97	$17.61	$17.94	$11.38	99,775
2016-07-20	$17.81	$17.89	$17.66	$17.73	$11.24	275,814
2016-07-19	$17.86	$17.86	$17.70	$17.82	$11.22	161,933
2016-07-18	$17.75	$17.90	$17.71	$17.81	$11.21	142,817
2016-07-15	$17.60	$17.75	$17.46	$17.71	$11.15	126,544
2016-07-14	$17.50	$17.66	$17.42	$17.55	$11.05	203,766
2016-07-13	$17.51	$17.58	$17.43	$17.54	$11.04	165,679
2016-07-12	$17.37	$17.61	$17.26	$17.49	$11.01	160,409
2016-07-11	$17.25	$17.37	$17.04	$17.36	$10.93	209,512
2016-07-08	$17.08	$17.24	$17.02	$17.17	$10.81	163,557
2016-07-07	$17.14	$17.15	$16.90	$16.99	$10.70	111,159
2016-07-06	$17.09	$17.20	$17.02	$17.14	$10.79	110,728
2016-07-05	$16.95	$17.12	$16.90	$17.10	$10.77	211,741
2016-07-01	$16.91	$16.98	$16.84	$16.94	$10.67	145,473
2016-06-30	$16.95	$16.98	$16.80	$16.89	$10.63	174,173
2016-06-29	$16.86	$16.92	$16.80	$16.86	$10.62	209,956
2016-06-28	$16.69	$16.87	$16.60	$16.72	$10.53	238,812
2016-06-27	$16.82	$16.85	$16.53	$16.56	$10.43	156,514
2016-06-24	$16.56	$16.98	$16.17	$16.83	$10.60	215,540
2016-06-23	$16.92	$16.99	$16.85	$16.92	$10.65	68,297
2016-06-22	$16.96	$16.99	$16.80	$16.81	$10.58	45,884
2016-06-21	$16.97	$16.97	$16.78	$16.89	$10.63	50,671
2016-06-20	$16.85	$16.99	$16.85	$16.88	$10.63	79,809
2016-06-17	$16.85	$16.92	$16.76	$16.85	$10.61	152,805
2016-06-16	$16.81	$16.92	$16.74	$16.86	$10.62	100,200
2016-06-15	$16.75	$16.93	$16.72	$16.82	$10.59	87,027
2016-06-14	$16.88	$16.93	$16.72	$16.80	$10.50	96,820
2016-06-13	$16.92	$17.00	$16.73	$16.84	$10.52	106,790
2016-06-10	$16.92	$16.98	$16.81	$16.88	$10.55	61,855
2016-06-09	$16.80	$16.92	$16.68	$16.91	$10.57	115,820
2016-06-08	$16.76	$16.85	$16.66	$16.80	$10.50	146,028
2016-06-07	$16.68	$16.71	$16.61	$16.66	$10.41	96,757
2016-06-06	$16.75	$16.79	$16.51	$16.63	$10.39	116,066
2016-06-03	$16.66	$16.83	$16.62	$16.67	$10.42	117,383
2016-06-02	$16.65	$16.69	$16.50	$16.62	$10.39	91,917
2016-06-01	$16.58	$16.73	$16.50	$16.64	$10.40	134,954
2016-05-31	$16.88	$16.89	$16.54	$16.63	$10.39	135,123
2016-05-27	$16.90	$16.98	$16.76	$16.87	$10.54	109,888
2016-05-26	$16.77	$17.01	$16.74	$16.87	$10.54	138,205
2016-05-25	$16.59	$16.85	$16.52	$16.77	$10.48	168,827
2016-05-24	$16.30	$16.67	$16.30	$16.55	$10.34	217,275
2016-05-23	$16.34	$16.36	$16.10	$16.25	$10.16	177,683
2016-05-20	$16.12	$16.42	$16.11	$16.35	$10.22	132,227
2016-05-19	$16.38	$16.56	$15.92	$16.11	$10.07	192,948
2016-05-18	$16.81	$16.87	$16.40	$16.50	$10.31	107,186
2016-05-17	$17.19	$17.19	$16.65	$16.74	$10.46	152,576
2016-05-16	$17.06	$17.31	$16.98	$17.24	$10.69	145,750
2016-05-13	$17.44	$17.47	$16.89	$16.97	$10.53	300,853
2016-05-12	$17.63	$17.73	$17.46	$17.52	$10.87	97,849
2016-05-11	$17.82	$17.82	$17.45	$17.55	$10.89	122,964
2016-05-10	$17.79	$17.88	$17.68	$17.82	$11.05	112,915
2016-05-09	$17.57	$17.84	$17.56	$17.70	$10.98	108,190
2016-05-06	$17.32	$17.64	$17.30	$17.62	$10.93	101,730
2016-05-05	$17.24	$17.50	$17.24	$17.44	$10.82	117,420
2016-05-04	$16.85	$17.32	$16.77	$17.24	$10.69	195,550
2016-05-03	$16.79	$16.98	$16.66	$16.83	$10.44	136,798
2016-05-02	$16.91	$17.08	$16.81	$16.83	$10.44	122,514
2016-04-29	$16.81	$16.97	$16.63	$16.83	$10.44	146,138
2016-04-28	$17.13	$17.17	$16.86	$16.88	$10.47	74,806
2016-04-27	$17.07	$17.19	$16.83	$17.14	$10.63	108,807
2016-04-26	$16.99	$17.05	$16.80	$17.05	$10.58	121,502
2016-04-25	$16.56	$16.96	$16.40	$16.95	$10.51	121,517
2016-04-22	$16.38	$16.64	$16.35	$16.52	$10.25	77,547
2016-04-21	$16.70	$16.73	$16.25	$16.36	$10.15	166,691
2016-04-20	$16.74	$16.84	$16.63	$16.71	$10.37	87,882
2016-04-19	$16.79	$16.90	$16.75	$16.86	$10.38	93,319
2016-04-18	$16.70	$16.78	$16.60	$16.73	$10.30	123,240
2016-04-15	$16.50	$16.78	$16.41	$16.66	$10.26	137,949
2016-04-14	$16.55	$16.67	$16.43	$16.59	$10.22	80,809
2016-04-13	$16.61	$16.74	$16.50	$16.68	$10.27	72,249
2016-04-12	$16.54	$16.71	$16.50	$16.54	$10.18	89,821
2016-04-11	$16.47	$16.67	$16.41	$16.45	$10.13	139,126
2016-04-08	$16.49	$16.65	$16.38	$16.42	$10.11	107,157
2016-04-07	$16.38	$16.57	$16.32	$16.42	$10.11	77,081
2016-04-06	$16.33	$16.53	$16.30	$16.45	$10.13	78,334
2016-04-05	$16.18	$16.47	$16.11	$16.39	$10.09	138,145
2016-04-04	$16.31	$16.42	$16.19	$16.22	$9.99	69,778
2016-04-01	$16.25	$16.38	$16.18	$16.31	$10.04	95,857
2016-03-31	$16.44	$16.54	$16.33	$16.38	$10.09	111,072
2016-03-30	$16.54	$16.59	$16.26	$16.43	$10.12	113,636
2016-03-29	$16.22	$16.61	$16.16	$16.58	$10.21	87,030
2016-03-28	$16.10	$16.39	$16.06	$16.31	$10.04	74,298
2016-03-24	$15.98	$16.22	$15.89	$16.16	$9.95	41,597
2016-03-23	$16.13	$16.30	$16.00	$16.01	$9.86	71,582
2016-03-22	$16.16	$16.31	$16.06	$16.16	$9.95	71,645
2016-03-21	$16.33	$16.52	$16.16	$16.21	$9.98	73,852
2016-03-18	$16.50	$16.50	$16.31	$16.36	$10.07	184,143
2016-03-17	$16.18	$16.50	$16.06	$16.40	$10.10	124,679
2016-03-16	$15.76	$16.26	$15.72	$16.19	$9.89	121,945
2016-03-15	$15.94	$16.08	$15.68	$15.84	$9.68	164,918
2016-03-14	$15.91	$16.07	$15.74	$16.05	$9.81	86,139
2016-03-11	$15.70	$15.97	$15.61	$15.95	$9.75	118,806
2016-03-10	$15.77	$16.05	$15.45	$15.63	$9.55	88,501
2016-03-09	$15.35	$15.86	$15.35	$15.68	$9.58	108,706
2016-03-08	$15.60	$15.74	$15.35	$15.60	$9.53	146,689
2016-03-07	$15.61	$15.84	$15.50	$15.66	$9.57	104,087
2016-03-04	$15.41	$15.59	$15.34	$15.54	$9.50	119,311
2016-03-03	$15.32	$15.42	$15.21	$15.39	$9.40	114,368
2016-03-02	$14.85	$15.28	$14.81	$15.28	$9.34	98,370
2016-03-01	$14.99	$15.07	$14.81	$14.90	$9.11	93,478
2016-02-29	$14.88	$15.27	$14.81	$14.88	$9.09	119,996
2016-02-26	$15.17	$15.23	$14.79	$14.83	$9.06	158,491
2016-02-25	$14.64	$15.15	$14.53	$15.09	$9.22	172,923
2016-02-24	$14.18	$14.52	$14.14	$14.44	$8.82	113,786
2016-02-23	$14.42	$14.90	$14.28	$14.34	$8.76	134,224
2016-02-22	$14.81	$14.98	$14.62	$14.68	$8.97	117,506
2016-02-19	$14.62	$14.90	$14.53	$14.84	$9.07	104,321
2016-02-18	$13.99	$14.79	$13.99	$14.77	$9.03	274,756
2016-02-17	$13.83	$14.04	$13.69	$13.74	$8.40	109,008
2016-02-16	$13.50	$13.81	$13.41	$13.72	$8.38	96,428
2016-02-12	$13.49	$13.59	$13.30	$13.41	$8.12	73,169
2016-02-11	$13.15	$13.61	$13.05	$13.37	$8.10	141,184
2016-02-10	$13.51	$13.86	$13.29	$13.31	$8.06	104,597
2016-02-09	$14.08	$14.08	$13.33	$13.46	$8.15	142,736
2016-02-08	$14.14	$14.24	$13.60	$14.20	$8.60	144,192
2016-02-05	$13.97	$14.37	$13.97	$14.04	$8.50	98,091
2016-02-04	$14.01	$14.39	$14.01	$14.05	$8.51	70,974
2016-02-03	$14.23	$14.30	$13.91	$14.11	$8.54	109,045
2016-02-02	$14.17	$14.32	$13.88	$14.17	$8.58	102,092
2016-02-01	$14.07	$14.31	$13.98	$14.13	$8.56	100,041
2016-01-29	$13.74	$14.30	$13.74	$14.30	$8.66	182,885
2016-01-28	$13.49	$13.84	$13.40	$13.70	$8.30	87,699
2016-01-27	$13.93	$14.06	$13.29	$13.40	$8.11	112,821
2016-01-26	$13.85	$14.23	$13.79	$13.85	$8.39	83,690
2016-01-25	$13.87	$14.00	$13.71	$13.84	$8.38	101,982
2016-01-22	$13.52	$13.97	$13.45	$13.90	$8.42	142,376
2016-01-21	$12.87	$13.61	$12.75	$13.36	$8.09	171,643
2016-01-20	$13.12	$13.16	$12.00	$12.82	$7.76	304,597
2016-01-19	$13.53	$13.75	$13.25	$13.40	$8.04	105,655
2016-01-15	$13.42	$13.52	$13.12	$13.46	$8.07	143,924
2016-01-14	$13.50	$13.75	$13.25	$13.68	$8.20	176,790
2016-01-13	$13.89	$14.00	$13.20	$13.49	$8.09	192,260
2016-01-12	$14.21	$14.30	$13.76	$13.88	$8.32	147,106
2016-01-11	$14.16	$14.43	$14.10	$14.19	$8.51	102,570
2016-01-08	$14.45	$14.55	$14.18	$14.21	$8.52	74,571
2016-01-07	$14.70	$14.70	$14.43	$14.43	$8.65	105,388
2016-01-06	$14.50	$14.86	$14.50	$14.79	$8.87	96,871
2016-01-05	$14.37	$14.69	$14.37	$14.64	$8.78	121,523
2016-01-04	$14.43	$14.46	$14.13	$14.30	$8.58	142,591
2015-12-31	$14.79	$14.98	$14.58	$14.59	$8.75	162,225
2015-12-30	$14.90	$14.93	$14.79	$14.80	$8.88	63,464
2015-12-29	$14.88	$15.00	$14.70	$14.90	$8.94	106,163
2015-12-28	$14.60	$14.88	$14.52	$14.87	$8.92	73,138
2015-12-24	$14.55	$14.74	$14.51	$14.64	$8.78	24,847
2015-12-23	$14.50	$14.59	$14.41	$14.58	$8.74	73,136
2015-12-22	$14.42	$14.52	$14.30	$14.45	$8.67	68,822
2015-12-21	$14.91	$14.93	$14.40	$14.47	$8.68	105,913
2015-12-18	$14.65	$15.22	$14.65	$14.85	$8.91	813,358
2015-12-17	$14.83	$14.84	$14.67	$14.72	$8.83	140,759
2015-12-16	$14.25	$14.89	$14.24	$14.84	$8.90	240,926
2015-12-15	$14.02	$14.38	$14.02	$14.34	$8.53	240,385
2015-12-14	$14.01	$14.23	$13.82	$13.94	$8.29	156,058
2015-12-11	$14.02	$14.23	$14.00	$14.06	$8.36	121,736
2015-12-10	$14.22	$14.33	$14.04	$14.18	$8.43	130,945
2015-12-09	$14.25	$14.38	$14.19	$14.24	$8.47	87,514
2015-12-08	$14.25	$14.38	$14.10	$14.20	$8.44	106,511
2015-12-07	$14.35	$14.50	$14.23	$14.28	$8.49	93,895
2015-12-04	$14.19	$14.44	$14.19	$14.37	$8.55	85,638
2015-12-03	$14.53	$14.53	$14.14	$14.28	$8.49	157,183
2015-12-02	$14.83	$14.89	$14.51	$14.54	$8.65	73,978
2015-12-01	$14.79	$14.96	$14.69	$14.83	$8.82	173,849
2015-11-30	$14.66	$14.76	$14.52	$14.59	$8.68	124,620
2015-11-27	$14.53	$14.68	$14.52	$14.66	$8.72	42,372
2015-11-25	$14.50	$14.59	$14.46	$14.57	$8.66	68,112
2015-11-24	$14.53	$14.59	$14.35	$14.54	$8.65	101,653
2015-11-23	$14.56	$14.73	$14.50	$14.58	$8.67	89,397
2015-11-20	$14.63	$14.72	$14.60	$14.67	$8.72	102,254
2015-11-19	$14.50	$14.63	$14.43	$14.58	$8.67	96,682
2015-11-18	$14.37	$14.61	$14.34	$14.49	$8.62	141,091
2015-11-17	$14.76	$14.76	$14.39	$14.44	$8.59	253,951
2015-11-16	$15.00	$15.09	$14.62	$14.77	$8.78	203,893
2015-11-13	$15.29	$15.44	$14.88	$14.97	$8.90	204,036
2015-11-12	$15.63	$15.74	$15.36	$15.41	$9.09	84,315
2015-11-11	$15.72	$15.79	$15.61	$15.75	$9.29	80,509
2015-11-10	$15.42	$15.69	$15.40	$15.68	$9.25	126,962
2015-11-09	$15.93	$16.00	$15.36	$15.42	$9.09	132,773
2015-11-06	$16.24	$16.24	$15.75	$15.93	$9.40	176,843
2015-11-05	$16.28	$16.30	$16.15	$16.27	$9.60	109,097
2015-11-04	$16.20	$16.28	$16.11	$16.22	$9.57	129,455
2015-11-03	$16.13	$16.14	$15.93	$16.09	$9.49	120,338
2015-11-02	$16.07	$16.16	$15.90	$16.13	$9.51	170,539
2015-10-30	$16.19	$16.19	$15.87	$16.01	$9.44	138,161
2015-10-29	$15.96	$16.12	$15.75	$16.11	$9.50	171,057
2015-10-28	$16.27	$16.59	$15.44	$15.91	$9.38	276,103
2015-10-27	$16.43	$16.57	$16.32	$16.37	$9.65	181,258
2015-10-26	$16.30	$16.58	$16.27	$16.49	$9.73	169,206
2015-10-23	$16.50	$16.58	$16.25	$16.35	$9.64	169,633
2015-10-22	$16.11	$16.39	$16.00	$16.39	$9.67	172,328
2015-10-21	$15.68	$16.22	$15.62	$16.11	$9.43	204,105
2015-10-20	$15.43	$15.67	$15.41	$15.60	$9.13	102,947
2015-10-19	$15.36	$15.49	$15.29	$15.39	$9.01	90,340
2015-10-16	$15.30	$15.42	$15.18	$15.31	$8.96	127,665
2015-10-15	$15.02	$15.34	$14.85	$15.34	$8.98	167,781
2015-10-14	$14.80	$15.01	$14.80	$14.86	$8.70	98,135
2015-10-13	$15.10	$15.20	$14.72	$14.88	$8.71	115,639
2015-10-12	$14.65	$15.20	$14.60	$15.18	$8.89	196,693
2015-10-09	$14.50	$14.64	$14.43	$14.59	$8.54	82,046
2015-10-08	$14.38	$14.53	$14.35	$14.47	$8.47	192,671
2015-10-07	$14.21	$14.38	$14.18	$14.38	$8.42	98,926
2015-10-06	$14.19	$14.32	$14.12	$14.23	$8.33	99,739
2015-10-05	$14.13	$14.28	$14.13	$14.26	$8.35	155,417
2015-10-02	$14.01	$14.09	$13.80	$14.06	$8.23	130,704
2015-10-01	$14.15	$14.20	$13.93	$14.09	$8.25	88,655
2015-09-30	$14.26	$14.40	$13.99	$14.11	$8.26	152,676
2015-09-29	$13.93	$14.31	$13.90	$14.15	$8.28	121,531
2015-09-28	$13.91	$14.04	$13.80	$13.89	$8.13	140,542
2015-09-25	$14.37	$14.37	$13.80	$13.85	$8.11	102,667
2015-09-24	$14.02	$14.38	$13.95	$14.31	$8.38	74,775
2015-09-23	$14.00	$14.12	$13.84	$14.08	$8.24	53,419
2015-09-22	$14.08	$14.24	$13.93	$14.00	$8.19	106,090
2015-09-21	$14.15	$14.25	$14.13	$14.20	$8.31	165,210
2015-09-18	$13.98	$14.14	$13.94	$14.04	$8.22	148,855
2015-09-17	$13.98	$14.17	$13.78	$14.04	$8.22	130,099
2015-09-16	$13.91	$14.09	$13.83	$14.07	$8.16	108,125
2015-09-15	$13.93	$13.98	$13.83	$13.97	$8.10	91,432
2015-09-14	$13.98	$14.16	$13.83	$13.90	$8.06	58,239
2015-09-11	$13.83	$13.93	$13.80	$13.92	$8.08	98,153
2015-09-10	$13.78	$13.93	$13.72	$13.84	$8.03	84,085
2015-09-09	$14.08	$14.09	$13.75	$13.76	$7.98	96,411
2015-09-08	$14.00	$14.10	$13.96	$14.00	$8.12	92,364
2015-09-04	$14.00	$14.07	$13.81	$13.86	$8.04	95,085
2015-09-03	$14.28	$14.36	$14.06	$14.10	$8.18	76,554
2015-09-02	$14.36	$14.39	$14.11	$14.28	$8.28	108,350
2015-09-01	$14.21	$14.48	$14.07	$14.24	$8.26	103,538
2015-08-31	$14.63	$14.82	$14.20	$14.40	$8.35	120,993
2015-08-28	$14.59	$14.78	$14.31	$14.64	$8.49	98,089
2015-08-27	$14.37	$14.73	$14.09	$14.52	$8.42	128,630
2015-08-26	$14.30	$14.49	$14.03	$14.24	$8.26	148,408
2015-08-25	$14.71	$14.85	$13.95	$14.00	$8.12	192,556
2015-08-24	$14.75	$15.20	$12.00	$14.50	$8.41	273,334
2015-08-21	$15.40	$15.68	$15.22	$15.44	$8.96	125,127
2015-08-20	$15.65	$15.76	$15.58	$15.60	$9.05	45,717
2015-08-19	$15.75	$15.79	$15.57	$15.68	$9.10	72,029
2015-08-18	$15.80	$15.85	$15.72	$15.79	$9.16	58,043
2015-08-17	$15.94	$16.03	$15.77	$15.95	$9.18	94,021
2015-08-14	$15.92	$15.96	$15.73	$15.94	$9.18	106,392
2015-08-13	$15.90	$16.00	$15.71	$15.89	$9.15	57,013
2015-08-12	$15.88	$15.94	$15.62	$15.87	$9.13	83,547
2015-08-11	$15.88	$15.97	$15.80	$15.93	$9.17	64,521
2015-08-10	$15.89	$15.99	$15.69	$15.98	$9.20	94,736
2015-08-07	$15.72	$15.87	$15.34	$15.78	$9.08	74,878
2015-08-06	$15.75	$15.82	$15.36	$15.74	$9.06	118,858
2015-08-05	$16.04	$16.09	$15.66	$15.78	$9.08	86,816
2015-08-04	$16.57	$16.62	$15.91	$16.01	$9.22	65,515

Gladstone Commercial Corp (GOOD) News Headlines

Recent Gladstone Commercial Corp (GOOD) News

Similar Companies to Gladstone Commercial Corp (GOOD) in the REIT-Diversified Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Empire State Realty OP LP	ESBA	REIT-Diversified	Real Estate	1,000
Alexander & Baldwin Inc	ALEX	REIT-Diversified	Real Estate	950
American Assets Trust Inc	AAT	REIT-Diversified	Real Estate	199
W. P. Carey Inc	WPC	REIT-Diversified	Real Estate	188
VEREIT Inc	VER	REIT-Diversified	Real Estate	160
Armada Hoffler Properties Inc	AHH	REIT-Diversified	Real Estate	158
Clipper Realty Inc	CLPR	REIT-Diversified	Real Estate	156
PS Business Parks Inc	PSB	REIT-Diversified	Real Estate	155
iStar Inc	STAR	REIT-Diversified	Real Estate	143
Store Capital Corp	STOR	REIT-Diversified	Real Estate	119

Gladstone Commercial Corp (GOOD) Exchange: NASDAQ