iShares S&P GSCI Commodity-Indexed Trust (GSG) Stock

Data as of April 24, 2024

$22.53 ($-0.10) -0.44%

iShares S&P GSCI Commodity-Indexed Trust - Daily Information

Click for more stock information on iShares S&P GSCI Commodity-Indexed Trust.

Daily Information	Data
Date	April 24, 2024
Open	$22.55
Previous Close	$22.53
High	$22.67
Low	$22.49
Adjusted Open	$22.55
Previous Adjusted Close	$22.53
Adjusted High	$22.67
Adjusted Low	$22.49

About iShares S&P GSCI Commodity-Indexed Trust (GSG)

iShares S&P GSCI Commodity-Indexed Trust (the Trust) ssues units of beneficial interest (called Shares) representing fractional undivided beneficial interests in its net assets. The assets of the Trust consist of interests in the iShares S&P GSCI Commodity-Indexed Investing Pool LLC (the Investing Pool). The investment objective of the Trust is to seek investment results, through the Trust's investment in the Investing Pool, that correspond generally, but are not necessarily identical, to the performance of the Index, before the payment of expenses and liabilities of the Trust and the Investing Pool. The Sponsor of the Trust and the Manager of the Investing Pool is BlackRock Asset Management International Inc. BlackRock Institutional Trust Company, N.A. is the Trustee of the Trust.

Invest in iShares S&P GSCI Commodity-Indexed Trust (GSG)

Investing built for a better future.

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

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for iShares S&P GSCI Commodity-Indexed Trust (GSG)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-24	$22.55	$22.67	$22.49	$22.53	$22.53	1,157,388
2024-04-23	$22.26	$22.64	$22.26	$22.63	$22.63	1,463,950
2024-04-22	$22.28	$22.50	$22.27	$22.50	$22.50	412,244
2024-04-19	$22.36	$22.56	$22.34	$22.47	$22.47	706,218
2024-04-18	$22.34	$22.43	$22.24	$22.29	$22.29	309,642
2024-04-17	$22.53	$22.65	$22.26	$22.30	$22.30	939,332
2024-04-16	$22.66	$22.75	$22.58	$22.70	$22.70	1,029,102
2024-04-15	$22.66	$22.78	$22.49	$22.74	$22.74	1,223,139
2024-04-12	$22.96	$23.08	$22.66	$22.69	$22.69	674,059
2024-04-11	$22.68	$22.70	$22.55	$22.67	$22.67	311,018
2024-04-10	$22.72	$22.79	$22.53	$22.78	$22.78	441,103
2024-04-09	$22.83	$22.83	$22.61	$22.68	$22.68	246,128
2024-04-08	$22.87	$22.90	$22.64	$22.80	$22.80	383,912
2024-04-05	$22.87	$22.97	$22.77	$22.84	$22.84	231,316
2024-04-04	$22.59	$22.86	$22.50	$22.77	$22.77	631,757
2024-04-03	$22.60	$22.67	$22.57	$22.60	$22.60	274,833
2024-04-02	$22.38	$22.45	$22.29	$22.43	$22.43	227,360
2024-04-01	$22.12	$22.31	$22.07	$22.22	$22.22	344,932
2024-03-28	$21.91	$22.12	$21.91	$22.06	$22.06	271,288
2024-03-27	$21.71	$21.83	$21.70	$21.83	$21.83	339,770
2024-03-26	$22.02	$22.02	$21.79	$21.81	$21.81	156,800
2024-03-25	$21.89	$22.09	$21.88	$21.98	$21.98	460,560
2024-03-22	$21.90	$21.90	$21.77	$21.80	$21.80	595,431
2024-03-21	$21.92	$21.92	$21.75	$21.88	$21.88	314,903
2024-03-20	$21.87	$21.95	$21.77	$21.93	$21.93	301,837
2024-03-19	$22.07	$22.13	$22.04	$22.10	$22.10	272,820
2024-03-18	$21.93	$22.12	$21.90	$22.10	$22.10	417,327
2024-03-15	$21.70	$21.82	$21.66	$21.81	$21.81	204,200
2024-03-14	$21.67	$21.79	$21.65	$21.72	$21.72	410,306
2024-03-13	$21.48	$21.63	$21.48	$21.61	$21.61	449,599
2024-03-12	$21.26	$21.39	$21.20	$21.28	$21.28	357,968
2024-03-11	$21.14	$21.35	$21.06	$21.31	$21.31	225,632
2024-03-08	$21.28	$21.29	$21.11	$21.19	$21.19	303,188
2024-03-07	$21.22	$21.45	$21.20	$21.34	$21.34	303,729
2024-03-06	$21.30	$21.45	$21.26	$21.27	$21.27	325,719
2024-03-05	$21.19	$21.29	$21.07	$21.11	$21.11	626,939
2024-03-04	$21.45	$21.47	$21.22	$21.27	$21.27	631,760
2024-03-01	$21.29	$21.48	$21.23	$21.35	$21.35	3,055,497
2024-02-29	$21.08	$21.25	$21.03	$21.12	$21.12	284,452
2024-02-28	$21.23	$21.28	$21.07	$21.10	$21.10	350,870
2024-02-27	$21.12	$21.25	$21.11	$21.22	$21.22	649,671
2024-02-26	$20.83	$21.11	$20.81	$21.05	$21.05	397,777
2024-02-23	$20.92	$20.95	$20.81	$20.86	$20.86	495,665
2024-02-22	$21.00	$21.20	$20.99	$21.16	$21.16	272,297
2024-02-21	$21.00	$21.09	$20.98	$21.09	$21.09	266,929
2024-02-20	$21.10	$21.12	$20.90	$21.00	$21.00	202,012
2024-02-16	$21.00	$21.14	$20.98	$21.11	$21.11	208,955
2024-02-15	$20.89	$21.11	$20.89	$21.01	$21.01	310,881
2024-02-14	$21.12	$21.20	$20.84	$20.85	$20.85	228,754
2024-02-13	$21.12	$21.19	$21.02	$21.08	$21.08	449,717
2024-02-12	$21.08	$21.14	$21.02	$21.11	$21.11	271,867
2024-02-09	$21.10	$21.19	$21.03	$21.07	$21.07	222,207
2024-02-08	$20.85	$21.05	$20.85	$21.03	$21.03	306,774
2024-02-07	$20.63	$20.75	$20.63	$20.72	$20.72	729,582
2024-02-06	$20.53	$20.66	$20.51	$20.59	$20.59	252,305
2024-02-05	$20.39	$20.50	$20.25	$20.47	$20.47	689,494
2024-02-02	$20.44	$20.52	$20.34	$20.37	$20.37	349,891
2024-02-01	$20.99	$21.06	$20.60	$20.64	$20.64	481,842
2024-01-31	$21.13	$21.16	$20.90	$20.94	$20.94	316,944
2024-01-30	$20.97	$21.22	$20.96	$21.20	$21.20	355,658
2024-01-29	$21.12	$21.14	$20.94	$21.02	$21.02	175,127
2024-01-26	$21.01	$21.26	$20.87	$21.25	$21.25	544,192
2024-01-25	$20.96	$21.10	$20.84	$21.06	$21.06	341,806
2024-01-24	$20.70	$20.83	$20.61	$20.77	$20.77	356,149
2024-01-23	$20.47	$20.67	$20.47	$20.59	$20.59	435,011
2024-01-22	$20.33	$20.60	$20.31	$20.50	$20.50	379,210
2024-01-19	$20.49	$20.53	$20.30	$20.35	$20.35	639,169
2024-01-18	$20.19	$20.41	$20.12	$20.37	$20.37	181,888
2024-01-17	$20.02	$20.17	$19.96	$20.16	$20.16	311,704
2024-01-16	$20.35	$20.35	$20.13	$20.14	$20.14	223,994
2024-01-12	$20.57	$20.65	$20.21	$20.29	$20.29	474,066
2024-01-11	$20.33	$20.43	$20.18	$20.25	$20.25	368,145
2024-01-10	$20.32	$20.35	$19.99	$20.02	$20.02	417,195
2024-01-09	$20.14	$20.32	$20.04	$20.18	$20.18	1,353,745
2024-01-08	$19.84	$19.98	$19.74	$19.95	$19.95	322,593
2024-01-05	$20.32	$20.42	$20.23	$20.33	$20.33	385,330
2024-01-04	$20.21	$20.26	$19.97	$20.19	$20.19	848,622
2024-01-03	$20.05	$20.27	$20.01	$20.25	$20.25	781,699
2024-01-02	$20.19	$20.20	$19.81	$19.85	$19.85	3,386,791
2023-12-29	$20.24	$20.26	$20.05	$20.06	$20.06	954,408
2023-12-28	$20.35	$20.46	$20.15	$20.18	$20.18	972,538
2023-12-27	$20.61	$20.67	$20.46	$20.48	$20.48	646,284
2023-12-26	$20.61	$20.73	$20.38	$20.62	$20.62	1,139,673
2023-12-22	$20.49	$20.56	$20.32	$20.33	$20.33	460,199
2023-12-21	$20.25	$20.41	$20.25	$20.41	$20.41	933,222
2023-12-20	$20.61	$20.64	$20.31	$20.31	$20.31	1,098,264
2023-12-19	$20.31	$20.53	$20.29	$20.52	$20.52	1,281,150
2023-12-18	$20.43	$20.55	$20.22	$20.32	$20.32	939,099
2023-12-15	$20.09	$20.17	$19.91	$20.15	$20.15	488,261
2023-12-14	$19.97	$20.12	$19.97	$20.08	$20.08	962,265
2023-12-13	$19.48	$19.68	$19.45	$19.68	$19.68	485,324
2023-12-12	$19.55	$19.59	$19.41	$19.47	$19.47	712,776
2023-12-11	$19.83	$19.92	$19.72	$19.88	$19.88	487,402
2023-12-08	$19.87	$20.01	$19.82	$19.92	$19.92	447,087
2023-12-07	$19.78	$19.81	$19.59	$19.71	$19.71	1,399,557
2023-12-06	$19.96	$20.01	$19.62	$19.62	$19.62	2,075,172
2023-12-05	$20.38	$20.47	$20.18	$20.18	$20.18	1,021,207
2023-12-04	$20.35	$20.54	$20.23	$20.33	$20.33	1,763,085
2023-12-01	$20.70	$20.90	$20.45	$20.49	$20.49	4,727,588
2023-11-30	$21.19	$21.30	$20.66	$20.68	$20.68	2,225,762
2023-11-29	$20.99	$21.11	$20.74	$21.07	$21.07	1,002,746
2023-11-28	$20.70	$20.95	$20.64	$20.86	$20.86	723,985
2023-11-27	$20.68	$20.76	$20.50	$20.55	$20.55	797,873
2023-11-24	$20.85	$20.97	$20.76	$20.76	$20.76	486,571
2023-11-22	$20.62	$21.01	$20.57	$20.97	$20.97	407,582
2023-11-21	$21.08	$21.19	$21.04	$21.18	$21.18	631,121
2023-11-20	$21.01	$21.18	$20.98	$21.08	$21.08	735,667
2023-11-17	$20.57	$20.82	$20.55	$20.80	$20.80	1,079,446
2023-11-16	$20.74	$20.75	$20.35	$20.42	$20.42	918,307
2023-11-15	$21.03	$21.17	$20.99	$21.03	$21.03	556,020
2023-11-14	$21.27	$21.41	$21.12	$21.18	$21.18	1,557,150
2023-11-13	$20.89	$21.22	$20.89	$21.22	$21.22	496,172
2023-11-10	$20.82	$20.93	$20.76	$20.87	$20.87	928,832
2023-11-09	$20.81	$20.95	$20.66	$20.67	$20.67	1,035,356
2023-11-08	$20.95	$21.04	$20.68	$20.77	$20.77	608,037
2023-11-07	$21.27	$21.31	$21.02	$21.05	$21.05	908,429
2023-11-06	$21.80	$21.85	$21.65	$21.66	$21.66	910,449
2023-11-03	$21.71	$21.94	$21.58	$21.67	$21.67	1,079,352
2023-11-02	$21.62	$21.92	$21.61	$21.87	$21.87	916,009
2023-11-01	$21.86	$21.88	$21.50	$21.59	$21.59	859,295
2023-10-31	$21.76	$21.89	$21.54	$21.63	$21.63	1,019,186
2023-10-30	$21.92	$21.98	$21.60	$21.72	$21.72	545,776
2023-10-27	$21.94	$22.19	$21.78	$22.11	$22.11	1,010,696
2023-10-26	$21.77	$21.93	$21.74	$21.80	$21.80	438,777
2023-10-25	$21.83	$22.03	$21.53	$21.98	$21.98	443,853
2023-10-24	$21.96	$21.99	$21.68	$21.78	$21.78	807,807
2023-10-23	$22.38	$22.38	$22.03	$22.12	$22.12	1,028,084
2023-10-20	$22.66	$22.69	$22.37	$22.41	$22.41	806,394
2023-10-19	$22.26	$22.63	$22.21	$22.61	$22.61	583,575
2023-10-18	$22.30	$22.42	$22.27	$22.33	$22.33	840,840
2023-10-17	$22.00	$22.19	$21.93	$22.14	$22.14	580,901
2023-10-16	$22.17	$22.22	$22.05	$22.12	$22.12	755,688
2023-10-13	$22.08	$22.27	$21.97	$22.26	$22.26	574,796
2023-10-12	$21.71	$21.73	$21.49	$21.62	$21.62	1,012,073
2023-10-11	$21.61	$21.67	$21.40	$21.58	$21.58	522,541
2023-10-10	$21.85	$21.85	$21.66	$21.78	$21.78	1,189,732
2023-10-09	$21.73	$21.90	$21.67	$21.86	$21.86	1,099,115
2023-10-06	$21.35	$21.40	$21.16	$21.34	$21.34	1,073,350
2023-10-05	$21.15	$21.42	$21.13	$21.23	$21.23	620,810
2023-10-04	$21.87	$21.88	$21.38	$21.49	$21.49	905,272
2023-10-03	$22.22	$22.28	$22.11	$22.23	$22.23	1,159,056
2023-10-02	$22.53	$22.57	$22.21	$22.25	$22.25	1,607,254
2023-09-29	$22.84	$22.86	$22.48	$22.51	$22.51	1,349,757
2023-09-28	$22.78	$22.92	$22.70	$22.74	$22.74	484,601
2023-09-27	$22.71	$22.91	$22.71	$22.83	$22.83	343,635
2023-09-26	$22.39	$22.53	$22.37	$22.53	$22.53	1,358,264
2023-09-25	$22.55	$22.56	$22.38	$22.50	$22.50	287,247
2023-09-22	$22.76	$22.79	$22.49	$22.58	$22.58	383,218
2023-09-21	$22.81	$22.83	$22.53	$22.53	$22.53	926,782
2023-09-20	$22.66	$22.85	$22.58	$22.58	$22.58	651,664
2023-09-19	$22.91	$22.95	$22.78	$22.84	$22.84	426,127
2023-09-18	$22.89	$22.90	$22.67	$22.80	$22.80	355,614
2023-09-15	$22.73	$22.86	$22.67	$22.81	$22.81	600,681
2023-09-14	$22.79	$22.91	$22.75	$22.89	$22.89	1,088,642
2023-09-13	$22.57	$22.66	$22.50	$22.60	$22.60	534,819
2023-09-12	$22.47	$22.58	$22.47	$22.52	$22.52	639,226
2023-09-11	$22.45	$22.49	$22.32	$22.40	$22.40	553,343
2023-09-08	$22.23	$22.35	$22.18	$22.25	$22.25	365,593
2023-09-07	$22.13	$22.22	$22.06	$22.17	$22.17	483,885
2023-09-06	$22.07	$22.26	$22.01	$22.21	$22.21	945,702
2023-09-05	$22.18	$22.34	$22.10	$22.14	$22.14	976,211
2023-09-01	$21.93	$22.02	$21.88	$22.01	$22.01	1,985,019
2023-08-31	$21.57	$21.71	$21.51	$21.70	$21.70	280,416
2023-08-30	$21.56	$21.62	$21.42	$21.52	$21.52	762,005
2023-08-29	$21.41	$21.53	$21.29	$21.52	$21.52	687,385
2023-08-28	$21.42	$21.55	$21.36	$21.44	$21.44	522,004
2023-08-25	$21.38	$21.52	$21.16	$21.50	$21.50	608,325
2023-08-24	$21.00	$21.22	$20.93	$21.15	$21.15	535,327
2023-08-23	$20.95	$21.23	$20.92	$21.12	$21.12	815,815
2023-08-22	$21.26	$21.27	$21.12	$21.15	$21.15	377,457
2023-08-21	$21.43	$21.43	$21.17	$21.21	$21.21	401,693
2023-08-18	$21.13	$21.33	$21.10	$21.28	$21.28	384,888
2023-08-17	$21.19	$21.23	$21.04	$21.05	$21.05	503,936
2023-08-16	$21.15	$21.22	$20.91	$20.92	$20.92	819,664
2023-08-15	$21.29	$21.31	$21.06	$21.09	$21.09	723,058
2023-08-14	$21.46	$21.52	$21.34	$21.44	$21.44	336,507
2023-08-11	$21.57	$21.73	$21.54	$21.56	$21.56	388,743
2023-08-10	$21.70	$21.81	$21.55	$21.59	$21.59	386,458
2023-08-09	$21.71	$21.84	$21.61	$21.80	$21.80	618,840
2023-08-08	$21.16	$21.56	$21.09	$21.50	$21.50	539,442
2023-08-07	$21.48	$21.51	$21.35	$21.50	$21.50	1,211,786
2023-08-04	$21.47	$21.58	$21.36	$21.46	$21.46	518,358
2023-08-03	$21.16	$21.42	$21.13	$21.40	$21.40	365,528
2023-08-02	$21.50	$21.50	$21.05	$21.16	$21.16	693,669
2023-08-01	$21.48	$21.58	$21.41	$21.55	$21.55	2,389,271
2023-07-31	$21.48	$21.60	$21.41	$21.60	$21.60	166,270
2023-07-28	$21.32	$21.48	$21.22	$21.45	$21.45	177,475
2023-07-27	$21.32	$21.45	$21.23	$21.35	$21.35	154,265
2023-07-26	$21.28	$21.34	$21.22	$21.25	$21.25	247,811
2023-07-25	$21.18	$21.42	$21.17	$21.37	$21.37	117,503
2023-07-24	$21.05	$21.38	$21.00	$21.30	$21.30	564,700
2023-07-21	$20.72	$20.87	$20.72	$20.86	$20.86	107,134
2023-07-20	$20.77	$20.79	$20.55	$20.68	$20.68	135,355
2023-07-19	$20.65	$20.77	$20.56	$20.57	$20.57	240,889
2023-07-18	$20.23	$20.52	$20.22	$20.46	$20.46	168,352
2023-07-17	$20.23	$20.30	$20.14	$20.14	$20.14	151,930
2023-07-14	$20.53	$20.53	$20.30	$20.38	$20.38	257,897
2023-07-13	$20.28	$20.54	$20.25	$20.53	$20.53	199,965
2023-07-12	$20.33	$20.42	$20.21	$20.27	$20.27	357,856
2023-07-11	$19.98	$20.18	$19.95	$20.16	$20.16	204,645
2023-07-10	$19.88	$20.02	$19.81	$19.90	$19.90	167,152
2023-07-07	$19.64	$19.93	$19.64	$19.90	$19.90	179,540
2023-07-06	$19.64	$19.69	$19.41	$19.69	$19.69	181,191
2023-07-05	$19.76	$19.76	$19.57	$19.71	$19.71	247,994
2023-07-03	$19.52	$19.60	$19.43	$19.46	$19.46	101,548
2023-06-30	$19.42	$19.63	$19.39	$19.49	$19.49	251,170
2023-06-29	$19.25	$19.41	$19.19	$19.32	$19.32	166,164
2023-06-28	$19.13	$19.35	$19.03	$19.26	$19.26	336,930
2023-06-27	$19.46	$19.50	$19.20	$19.23	$19.23	245,303
2023-06-26	$19.51	$19.72	$19.51	$19.60	$19.60	213,858
2023-06-23	$19.29	$19.53	$19.29	$19.53	$19.53	274,779
2023-06-22	$19.82	$19.89	$19.63	$19.70	$19.70	286,081
2023-06-21	$19.83	$20.19	$19.83	$20.17	$20.17	285,313
2023-06-20	$19.88	$19.88	$19.68	$19.84	$19.84	260,076
2023-06-16	$19.85	$20.08	$19.85	$20.03	$20.03	195,512
2023-06-15	$19.38	$19.80	$19.38	$19.75	$19.75	298,849
2023-06-14	$19.42	$19.48	$19.15	$19.23	$19.23	401,906
2023-06-13	$19.28	$19.38	$19.27	$19.28	$19.28	402,776
2023-06-12	$19.00	$19.07	$18.86	$18.92	$18.92	792,098
2023-06-09	$19.40	$19.53	$19.29	$19.32	$19.32	179,324
2023-06-08	$19.53	$19.57	$19.09	$19.43	$19.43	860,294
2023-06-07	$19.48	$19.60	$19.46	$19.51	$19.51	236,684
2023-06-06	$19.23	$19.46	$19.21	$19.37	$19.37	259,869
2023-06-05	$19.55	$19.59	$19.33	$19.33	$19.33	167,200
2023-06-02	$19.27	$19.37	$19.17	$19.36	$19.36	468,884
2023-06-01	$18.71	$19.15	$18.71	$19.00	$19.00	1,694,870
2023-05-31	$18.71	$18.84	$18.65	$18.67	$18.67	325,998
2023-05-30	$18.98	$19.00	$18.78	$18.86	$18.86	316,565
2023-05-26	$19.34	$19.39	$19.26	$19.37	$19.37	329,008
2023-05-25	$19.22	$19.26	$19.00	$19.15	$19.15	480,779
2023-05-24	$19.50	$19.57	$19.32	$19.46	$19.46	322,379
2023-05-23	$19.33	$19.44	$19.28	$19.32	$19.32	311,608
2023-05-22	$19.18	$19.30	$19.13	$19.24	$19.24	287,931
2023-05-19	$19.41	$19.44	$19.14	$19.25	$19.25	338,189
2023-05-18	$19.24	$19.30	$19.16	$19.29	$19.29	283,559
2023-05-17	$19.32	$19.46	$19.16	$19.43	$19.43	313,907
2023-05-16	$19.27	$19.36	$19.12	$19.12	$19.12	289,048
2023-05-15	$19.15	$19.39	$19.15	$19.32	$19.32	491,159
2023-05-12	$19.17	$19.23	$18.98	$19.03	$19.03	391,241
2023-05-11	$19.20	$19.27	$19.07	$19.15	$19.15	402,591
2023-05-10	$19.51	$19.54	$19.34	$19.47	$19.47	364,296
2023-05-09	$19.39	$19.60	$19.22	$19.58	$19.58	709,560
2023-05-08	$19.60	$19.63	$19.47	$19.52	$19.52	1,880,818
2023-05-05	$19.15	$19.31	$19.15	$19.26	$19.26	418,723
2023-05-04	$18.73	$18.99	$18.65	$18.80	$18.80	327,363
2023-05-03	$18.88	$18.88	$18.67	$18.69	$18.69	2,066,559
2023-05-02	$19.56	$19.56	$19.13	$19.16	$19.16	331,023
2023-05-01	$19.78	$19.87	$19.60	$19.76	$19.76	393,976
2023-04-28	$19.63	$19.95	$19.59	$19.91	$19.91	593,284
2023-04-27	$19.63	$19.71	$19.51	$19.63	$19.63	772,861
2023-04-26	$19.94	$20.00	$19.59	$19.60	$19.60	328,062
2023-04-25	$20.18	$20.20	$19.93	$20.01	$20.01	507,823
2023-04-24	$20.17	$20.43	$20.16	$20.38	$20.38	226,772
2023-04-21	$20.36	$20.36	$20.15	$20.21	$20.21	240,805
2023-04-20	$20.29	$20.34	$20.17	$20.21	$20.21	415,034
2023-04-19	$20.66	$20.71	$20.50	$20.56	$20.56	299,370
2023-04-18	$20.85	$20.99	$20.73	$20.88	$20.88	327,584
2023-04-17	$20.92	$20.95	$20.76	$20.84	$20.84	396,710
2023-04-14	$20.97	$21.04	$20.81	$20.98	$20.98	213,557
2023-04-13	$21.02	$21.10	$20.89	$20.93	$20.93	251,814
2023-04-12	$20.88	$21.08	$20.86	$21.01	$21.01	286,207
2023-04-11	$20.62	$20.81	$20.61	$20.81	$20.81	392,273
2023-04-10	$20.59	$20.71	$20.57	$20.60	$20.60	479,654
2023-04-06	$20.70	$20.70	$20.54	$20.62	$20.62	209,959
2023-04-05	$20.65	$20.70	$20.55	$20.66	$20.66	432,830
2023-04-04	$20.74	$20.77	$20.46	$20.63	$20.63	459,958
2023-04-03	$20.68	$20.83	$20.59	$20.66	$20.66	2,353,578
2023-03-31	$19.95	$20.12	$19.88	$20.12	$20.12	806,200
2023-03-30	$19.79	$19.88	$19.69	$19.87	$19.87	267,821
2023-03-29	$19.89	$19.96	$19.68	$19.71	$19.71	340,048
2023-03-28	$19.71	$19.90	$19.71	$19.83	$19.83	339,068
2023-03-27	$19.37	$19.76	$19.32	$19.74	$19.74	398,169
2023-03-24	$19.08	$19.28	$19.04	$19.24	$19.24	416,117
2023-03-23	$19.41	$19.50	$19.13	$19.15	$19.15	401,756
2023-03-22	$19.27	$19.41	$19.12	$19.24	$19.24	473,997
2023-03-21	$19.12	$19.25	$19.03	$19.21	$19.21	1,105,797
2023-03-20	$18.88	$19.03	$18.77	$19.02	$19.02	549,561
2023-03-17	$19.08	$19.08	$18.71	$18.89	$18.89	289,541
2023-03-16	$18.82	$19.19	$18.67	$19.06	$19.06	492,701
2023-03-15	$19.06	$19.20	$18.65	$19.01	$19.01	1,079,244
2023-03-14	$19.72	$19.95	$19.48	$19.56	$19.56	1,040,967
2023-03-13	$19.73	$20.16	$19.65	$19.91	$19.91	592,041
2023-03-10	$19.93	$20.17	$19.92	$20.13	$20.13	298,372
2023-03-09	$20.30	$20.38	$19.90	$19.92	$19.92	595,891
2023-03-08	$20.19	$20.32	$20.13	$20.20	$20.20	287,639
2023-03-07	$20.80	$20.80	$20.30	$20.31	$20.31	1,018,040
2023-03-06	$20.61	$20.85	$20.58	$20.85	$20.85	574,315
2023-03-03	$20.39	$20.87	$20.39	$20.87	$20.87	260,162
2023-03-02	$20.63	$20.64	$20.44	$20.55	$20.55	338,083
2023-03-01	$20.37	$20.61	$20.29	$20.61	$20.61	2,453,912
2023-02-28	$20.38	$20.39	$20.28	$20.31	$20.31	343,586
2023-02-27	$20.23	$20.25	$20.07	$20.18	$20.18	164,809
2023-02-24	$19.96	$20.23	$19.86	$20.22	$20.22	377,270
2023-02-23	$20.21	$20.29	$20.05	$20.17	$20.17	287,307
2023-02-22	$20.28	$20.34	$20.00	$20.00	$20.00	480,608
2023-02-21	$20.45	$20.56	$20.30	$20.38	$20.38	400,222
2023-02-17	$20.19	$20.35	$20.08	$20.30	$20.30	438,191
2023-02-16	$20.60	$20.72	$20.53	$20.53	$20.53	330,448
2023-02-15	$20.69	$20.73	$20.48	$20.64	$20.64	568,635
2023-02-14	$20.65	$20.95	$20.62	$20.90	$20.90	359,271
2023-02-13	$20.75	$20.98	$20.72	$20.83	$20.83	839,901
2023-02-10	$20.73	$20.90	$20.70	$20.90	$20.90	265,699
2023-02-09	$20.56	$20.61	$20.37	$20.53	$20.53	560,562
2023-02-08	$20.67	$20.73	$20.48	$20.68	$20.68	523,439
2023-02-07	$20.20	$20.60	$20.19	$20.59	$20.59	453,401
2023-02-06	$20.07	$20.13	$19.72	$20.13	$20.13	774,037
2023-02-03	$20.43	$20.73	$19.99	$19.99	$19.99	978,809
2023-02-02	$20.64	$20.71	$20.45	$20.47	$20.47	1,252,364
2023-02-01	$21.06	$21.07	$20.52	$20.69	$20.69	2,504,256
2023-01-31	$20.86	$21.21	$20.82	$21.21	$21.21	700,347
2023-01-30	$21.07	$21.24	$20.87	$20.87	$20.87	458,986
2023-01-27	$21.55	$21.57	$21.13	$21.20	$21.20	574,671
2023-01-26	$21.54	$21.58	$21.33	$21.48	$21.48	367,614
2023-01-25	$21.36	$21.43	$21.21	$21.32	$21.32	377,880
2023-01-24	$21.60	$21.62	$21.30	$21.37	$21.37	663,908
2023-01-23	$21.54	$21.67	$21.50	$21.60	$21.60	653,253
2023-01-20	$21.39	$21.52	$21.23	$21.49	$21.49	413,945
2023-01-19	$21.22	$21.39	$21.11	$21.28	$21.28	415,218
2023-01-18	$21.50	$21.58	$21.05	$21.08	$21.08	615,408
2023-01-17	$21.24	$21.38	$21.10	$21.37	$21.37	315,334
2023-01-13	$20.95	$21.16	$20.91	$21.15	$21.15	553,735
2023-01-12	$20.87	$21.00	$20.75	$20.90	$20.90	1,080,053
2023-01-11	$20.55	$20.69	$20.38	$20.68	$20.68	727,629
2023-01-10	$20.24	$20.37	$20.06	$20.21	$20.21	439,362
2023-01-09	$20.29	$20.48	$20.15	$20.21	$20.21	1,065,568
2023-01-06	$20.11	$20.16	$19.89	$19.97	$19.97	841,654
2023-01-05	$19.88	$20.02	$19.77	$19.86	$19.86	542,555
2023-01-04	$20.13	$20.15	$19.83	$19.92	$19.92	3,235,603
2023-01-03	$20.92	$21.08	$20.47	$20.58	$20.58	2,660,984
2022-12-30	$20.98	$21.26	$20.91	$21.23	$21.23	676,072
2022-12-29	$20.80	$21.01	$20.75	$20.99	$20.99	709,925
2022-12-28	$21.08	$21.10	$20.77	$21.04	$21.04	733,800
2022-12-27	$20.86	$21.42	$20.65	$21.24	$21.24	968,338
2022-12-23	$20.94	$21.13	$20.78	$21.09	$21.09	869,026
2022-12-22	$20.89	$20.93	$20.57	$20.71	$20.71	837,805
2022-12-21	$20.74	$20.89	$20.73	$20.87	$20.87	1,390,885
2022-12-20	$20.35	$20.52	$20.19	$20.42	$20.42	1,705,317
2022-12-19	$20.49	$20.51	$20.26	$20.41	$20.41	845,460
2022-12-16	$20.34	$20.58	$20.29	$20.43	$20.43	1,351,806
2022-12-15	$20.89	$20.93	$20.60	$20.74	$20.74	2,102,606
2022-12-14	$20.79	$21.01	$20.70	$20.93	$20.93	1,884,358
2022-12-13	$20.57	$20.84	$20.57	$20.68	$20.68	3,219,975
2022-12-12	$20.06	$20.32	$20.06	$20.22	$20.22	1,958,502
2022-12-09	$19.99	$20.10	$19.69	$19.89	$19.89	1,740,404
2022-12-08	$20.13	$20.17	$19.74	$19.87	$19.87	4,620,257
2022-12-07	$20.18	$20.26	$19.82	$19.94	$19.94	1,273,143
2022-12-06	$20.48	$20.57	$19.96	$20.10	$20.10	982,863
2022-12-05	$21.40	$21.45	$20.52	$20.59	$20.59	1,481,888
2022-12-02	$21.38	$21.48	$21.13	$21.21	$21.21	1,676,530
2022-12-01	$21.82	$21.92	$21.44	$21.47	$21.47	2,692,874
2022-11-30	$21.53	$21.61	$21.38	$21.59	$21.59	2,255,648
2022-11-29	$21.20	$21.32	$20.98	$21.13	$21.13	1,980,689
2022-11-28	$20.63	$21.05	$20.59	$20.85	$20.85	923,565
2022-11-25	$21.27	$21.41	$21.00	$21.02	$21.02	800,216
2022-11-23	$21.34	$21.43	$21.16	$21.25	$21.25	1,046,976
2022-11-22	$21.63	$21.81	$21.56	$21.66	$21.66	2,605,130
2022-11-21	$21.03	$21.50	$20.79	$21.40	$21.40	1,496,492
2022-11-18	$21.13	$21.46	$21.13	$21.44	$21.44	966,556
2022-11-17	$21.84	$21.87	$21.55	$21.63	$21.63	1,142,305
2022-11-16	$21.97	$22.12	$21.89	$22.07	$22.07	776,650
2022-11-15	$22.00	$22.57	$21.88	$22.31	$22.31	1,045,053
2022-11-14	$22.32	$22.55	$21.98	$21.98	$21.98	1,331,906
2022-11-11	$22.48	$22.63	$22.27	$22.42	$22.42	1,204,770
2022-11-10	$21.91	$22.15	$21.83	$22.02	$22.02	1,499,926
2022-11-09	$22.14	$22.17	$21.84	$21.84	$21.84	965,661
2022-11-08	$22.76	$22.82	$22.34	$22.44	$22.44	796,144
2022-11-07	$22.95	$23.15	$22.77	$22.83	$22.83	1,393,313
2022-11-04	$22.81	$22.98	$22.68	$22.98	$22.98	863,763
2022-11-03	$22.02	$22.32	$21.98	$22.17	$22.17	501,938
2022-11-02	$22.07	$22.43	$21.98	$22.23	$22.23	967,538
2022-11-01	$22.23	$22.24	$21.98	$22.10	$22.10	1,641,769
2022-10-31	$21.84	$22.07	$21.69	$21.85	$21.85	2,083,442
2022-10-28	$21.91	$22.04	$21.75	$21.98	$21.98	1,010,633
2022-10-27	$22.23	$22.28	$22.11	$22.17	$22.17	522,831
2022-10-26	$21.75	$22.18	$21.75	$22.17	$22.17	874,859
2022-10-25	$21.57	$21.75	$21.53	$21.69	$21.69	848,439
2022-10-24	$21.56	$21.77	$21.48	$21.59	$21.59	850,202
2022-10-21	$21.37	$21.58	$21.30	$21.58	$21.58	965,035
2022-10-20	$21.67	$21.83	$21.39	$21.46	$21.46	753,342
2022-10-19	$21.28	$21.55	$21.22	$21.43	$21.43	866,469
2022-10-18	$21.55	$21.64	$21.22	$21.40	$21.40	1,055,620
2022-10-17	$21.88	$21.93	$21.63	$21.68	$21.68	623,532
2022-10-14	$22.05	$22.10	$21.68	$21.73	$21.73	1,075,132
2022-10-13	$21.80	$22.34	$21.74	$22.28	$22.28	1,026,017
2022-10-12	$22.00	$22.04	$21.82	$21.87	$21.87	586,913
2022-10-11	$22.09	$22.22	$21.92	$21.97	$21.97	905,481
2022-10-10	$22.71	$22.88	$22.30	$22.31	$22.31	1,127,431
2022-10-07	$22.28	$22.74	$22.26	$22.61	$22.61	1,078,603
2022-10-06	$22.03	$22.25	$21.99	$22.23	$22.23	806,078
2022-10-05	$21.81	$22.14	$21.63	$22.10	$22.10	1,261,950
2022-10-04	$21.59	$21.79	$21.52	$21.74	$21.74	2,158,505
2022-10-03	$21.14	$21.18	$20.89	$21.13	$21.13	2,711,339
2022-09-30	$20.65	$20.87	$20.49	$20.58	$20.58	2,325,421
2022-09-29	$21.00	$21.05	$20.74	$20.88	$20.88	750,930
2022-09-28	$20.49	$20.99	$20.46	$20.98	$20.98	673,170
2022-09-27	$20.35	$20.57	$20.23	$20.32	$20.32	4,164,652
2022-09-26	$20.47	$20.65	$20.00	$20.04	$20.04	1,546,480
2022-09-23	$20.62	$20.63	$20.41	$20.53	$20.53	1,749,585
2022-09-22	$21.66	$21.75	$21.28	$21.33	$21.33	830,093
2022-09-21	$21.67	$21.72	$21.22	$21.38	$21.38	795,523
2022-09-20	$21.41	$21.52	$21.24	$21.46	$21.46	838,590
2022-09-19	$20.96	$21.51	$20.93	$21.51	$21.51	985,800
2022-09-16	$21.46	$21.53	$21.29	$21.38	$21.38	733,203
2022-09-15	$21.66	$21.69	$21.31	$21.42	$21.42	1,266,831
2022-09-14	$22.10	$22.30	$22.03	$22.16	$22.16	768,549
2022-09-13	$22.09	$22.25	$21.74	$22.06	$22.06	1,309,330
2022-09-12	$22.14	$22.35	$22.08	$22.21	$22.21	1,049,983
2022-09-09	$21.63	$21.95	$21.62	$21.87	$21.87	601,180
2022-09-08	$21.32	$21.42	$21.09	$21.26	$21.26	708,138
2022-09-07	$21.35	$21.60	$21.11	$21.14	$21.14	4,155,316
2022-09-06	$21.95	$21.98	$21.69	$21.72	$21.72	1,099,949
2022-09-02	$22.09	$22.15	$21.85	$21.89	$21.89	819,528
2022-09-01	$21.91	$22.10	$21.70	$21.73	$21.73	2,306,248
2022-08-31	$22.38	$22.62	$22.25	$22.25	$22.25	1,916,927
2022-08-30	$23.04	$23.06	$22.52	$22.76	$22.76	1,885,527
2022-08-29	$23.15	$23.54	$23.08	$23.49	$23.49	2,108,379
2022-08-26	$22.99	$23.17	$22.83	$23.07	$23.07	1,856,700
2022-08-25	$23.37	$23.40	$22.90	$23.02	$23.02	712,508
2022-08-24	$23.13	$23.29	$22.93	$23.29	$23.29	911,485
2022-08-23	$22.84	$23.17	$22.84	$23.03	$23.03	1,130,347
2022-08-22	$22.31	$22.63	$22.00	$22.61	$22.61	1,128,176
2022-08-19	$22.34	$22.62	$22.23	$22.38	$22.38	940,931
2022-08-18	$22.26	$22.48	$22.16	$22.36	$22.36	3,032,421
2022-08-17	$21.99	$22.17	$21.81	$22.02	$22.02	1,186,458
2022-08-16	$22.12	$22.33	$21.79	$21.86	$21.86	937,089
2022-08-15	$21.77	$22.21	$21.73	$22.12	$22.12	1,194,336
2022-08-12	$22.52	$22.65	$22.35	$22.57	$22.57	1,438,907
2022-08-11	$22.53	$22.81	$22.39	$22.66	$22.66	925,629
2022-08-10	$21.93	$22.33	$21.64	$22.22	$22.22	1,539,406
2022-08-09	$21.97	$22.09	$21.75	$21.89	$21.89	1,117,274
2022-08-08	$21.43	$21.74	$21.41	$21.69	$21.69	3,016,928
2022-08-05	$21.28	$21.85	$21.25	$21.47	$21.47	1,522,635
2022-08-04	$21.62	$21.78	$21.42	$21.56	$21.56	1,822,490
2022-08-03	$22.22	$22.31	$21.68	$21.85	$21.85	979,684
2022-08-02	$22.23	$22.44	$22.03	$22.05	$22.05	1,435,995
2022-08-01	$22.22	$22.36	$22.03	$22.25	$22.25	1,394,266
2022-07-29	$23.06	$23.42	$22.89	$22.93	$22.93	1,531,705
2022-07-28	$23.00	$23.04	$22.65	$22.79	$22.79	801,831
2022-07-27	$22.58	$22.91	$22.38	$22.86	$22.86	1,029,586
2022-07-26	$22.74	$22.78	$22.28	$22.33	$22.33	848,919
2022-07-25	$22.19	$22.36	$22.04	$22.31	$22.31	927,190
2022-07-22	$22.09	$22.36	$21.89	$21.92	$21.92	506,575
2022-07-21	$21.99	$22.26	$21.94	$22.17	$22.17	1,069,947
2022-07-20	$22.50	$22.67	$22.36	$22.60	$22.60	897,562
2022-07-19	$22.19	$22.63	$22.17	$22.60	$22.60	4,419,537
2022-07-18	$22.52	$22.68	$22.44	$22.48	$22.48	1,067,160
2022-07-15	$21.84	$22.00	$21.63	$21.89	$21.89	1,148,546
2022-07-14	$21.31	$21.67	$20.98	$21.62	$21.62	1,427,640
2022-07-13	$21.68	$22.06	$21.58	$21.73	$21.73	1,269,491
2022-07-12	$22.15	$22.25	$21.56	$21.58	$21.58	2,953,761
2022-07-11	$22.81	$22.89	$22.53	$22.76	$22.76	963,021
2022-07-08	$22.64	$22.85	$22.38	$22.77	$22.77	869,408
2022-07-07	$22.26	$22.67	$22.25	$22.40	$22.40	3,230,559
2022-07-06	$21.71	$21.85	$21.25	$21.54	$21.54	3,126,894
2022-07-05	$22.76	$22.78	$21.68	$21.85	$21.85	5,412,158
2022-07-01	$23.50	$23.55	$23.18	$23.38	$23.38	3,760,178
2022-06-30	$23.60	$23.64	$23.05	$23.10	$23.10	2,938,763
2022-06-29	$24.45	$24.55	$23.79	$23.79	$23.79	1,472,788
2022-06-28	$24.04	$24.27	$23.96	$24.23	$24.23	1,152,310
2022-06-27	$23.83	$24.09	$23.57	$23.94	$23.94	2,017,447
2022-06-24	$23.63	$23.99	$23.50	$23.83	$23.83	1,154,363
2022-06-23	$24.06	$24.12	$23.43	$23.47	$23.47	1,941,385
2022-06-22	$23.61	$24.26	$23.54	$24.01	$24.01	1,849,587
2022-06-21	$24.69	$24.90	$24.45	$24.48	$24.48	1,473,223
2022-06-17	$25.16	$25.22	$24.26	$24.50	$24.50	2,101,094
2022-06-16	$25.15	$25.53	$24.94	$25.41	$25.41	1,944,369
2022-06-15	$25.31	$25.55	$25.08	$25.25	$25.25	1,690,915
2022-06-14	$25.82	$25.90	$25.07	$25.30	$25.30	3,242,088
2022-06-13	$25.83	$26.04	$25.32	$25.77	$25.77	3,239,235
2022-06-10	$26.13	$26.16	$25.74	$26.00	$26.00	2,071,515
2022-06-09	$26.10	$26.37	$26.05	$26.28	$26.28	1,755,025
2022-06-08	$26.15	$26.49	$26.08	$26.34	$26.34	2,601,396
2022-06-07	$25.86	$26.14	$25.74	$26.13	$26.13	1,312,598
2022-06-06	$26.00	$26.07	$25.85	$25.94	$25.94	985,882
2022-06-03	$25.58	$25.96	$25.50	$25.92	$25.92	1,057,263
2022-06-02	$25.41	$25.69	$25.18	$25.68	$25.68	2,134,457
2022-06-01	$25.41	$25.52	$25.18	$25.19	$25.19	3,184,309
2022-05-31	$25.79	$25.81	$24.90	$25.04	$25.04	2,994,349
2022-05-27	$24.94	$25.27	$24.90	$25.25	$25.25	1,512,732
2022-05-26	$24.67	$25.16	$24.67	$24.99	$24.99	2,500,332
2022-05-25	$24.55	$24.63	$24.39	$24.63	$24.63	935,086
2022-05-24	$24.49	$24.61	$24.33	$24.49	$24.49	1,093,575
2022-05-23	$24.38	$24.63	$24.28	$24.58	$24.58	1,009,005
2022-05-20	$24.36	$24.49	$24.16	$24.42	$24.42	1,068,648
2022-05-19	$23.73	$24.41	$23.70	$24.30	$24.30	2,520,748
2022-05-18	$24.57	$24.57	$23.84	$23.93	$23.93	1,867,250
2022-05-17	$24.78	$24.91	$24.42	$24.46	$24.46	1,383,649
2022-05-16	$24.28	$24.79	$24.26	$24.75	$24.75	1,701,078
2022-05-13	$24.00	$24.19	$23.83	$24.17	$24.17	1,038,983
2022-05-12	$23.49	$23.77	$23.37	$23.73	$23.73	1,679,663
2022-05-11	$23.50	$23.73	$23.48	$23.58	$23.58	1,161,852
2022-05-10	$23.20	$23.31	$22.76	$22.85	$22.85	2,533,205
2022-05-09	$23.80	$23.82	$22.93	$22.97	$22.97	5,486,985
2022-05-06	$24.39	$24.52	$24.09	$24.37	$24.37	4,399,972
2022-05-05	$24.68	$24.70	$24.09	$24.33	$24.33	2,397,254
2022-05-04	$24.22	$24.47	$23.99	$24.43	$24.43	2,433,504
2022-05-03	$23.80	$24.00	$23.48	$23.56	$23.56	1,929,261
2022-05-02	$23.39	$24.06	$23.21	$24.06	$24.06	2,385,350
2022-04-29	$24.06	$24.21	$23.65	$23.68	$23.68	2,407,591
2022-04-28	$23.59	$23.93	$23.44	$23.89	$23.89	2,176,237
2022-04-27	$23.25	$23.68	$23.21	$23.60	$23.60	1,570,426
2022-04-26	$23.23	$23.55	$22.97	$23.43	$23.43	2,130,484
2022-04-25	$22.59	$23.12	$22.46	$23.08	$23.08	4,673,366
2022-04-22	$23.57	$23.66	$23.34	$23.35	$23.35	2,470,251
2022-04-21	$23.84	$23.97	$23.57	$23.76	$23.76	2,196,757
2022-04-20	$23.72	$23.78	$23.32	$23.72	$23.72	1,485,240
2022-04-19	$23.86	$23.87	$23.51	$23.64	$23.64	1,851,933
2022-04-18	$24.39	$24.76	$24.34	$24.45	$24.45	2,037,921
2022-04-14	$23.61	$24.20	$23.53	$24.06	$24.06	1,717,567
2022-04-13	$23.35	$23.76	$23.12	$23.76	$23.76	2,966,895
2022-04-12	$22.81	$23.21	$22.81	$23.11	$23.11	1,998,169
2022-04-11	$22.26	$22.41	$22.12	$22.26	$22.26	3,195,117
2022-04-08	$22.33	$22.68	$22.26	$22.62	$22.62	1,630,142
2022-04-07	$22.39	$22.51	$21.96	$22.36	$22.36	1,867,208
2022-04-06	$23.07	$23.16	$22.23	$22.42	$22.42	3,266,003
2022-04-05	$23.29	$23.41	$22.73	$22.77	$22.77	2,947,637
2022-04-04	$23.09	$23.22	$22.85	$23.14	$23.14	3,271,327
2022-04-01	$22.63	$22.83	$22.53	$22.61	$22.61	2,727,245
2022-03-31	$23.02	$23.27	$22.56	$22.65	$22.65	3,845,101
2022-03-30	$23.54	$23.69	$23.35	$23.42	$23.42	2,666,690
2022-03-29	$22.38	$23.10	$22.28	$23.05	$23.05	3,282,089
2022-03-28	$23.46	$23.70	$22.90	$22.97	$22.97	3,352,865
2022-03-25	$24.00	$24.50	$23.91	$24.38	$24.38	2,044,640
2022-03-24	$24.56	$24.58	$24.08	$24.19	$24.19	5,127,936
2022-03-23	$24.29	$24.60	$24.27	$24.49	$24.49	2,060,563
2022-03-22	$23.75	$23.83	$23.45	$23.65	$23.65	2,438,991
2022-03-21	$23.37	$23.82	$23.31	$23.82	$23.82	2,666,868
2022-03-18	$22.58	$22.71	$22.39	$22.70	$22.70	2,637,578
2022-03-17	$22.28	$22.63	$22.19	$22.50	$22.50	3,156,911
2022-03-16	$21.72	$21.85	$21.15	$21.29	$21.29	4,505,975
2022-03-15	$21.35	$21.74	$21.14	$21.46	$21.46	6,201,566
2022-03-14	$22.43	$22.44	$21.97	$22.10	$22.10	6,604,549
2022-03-11	$22.56	$23.16	$22.56	$23.00	$23.00	4,773,494
2022-03-10	$23.56	$23.76	$22.52	$22.58	$22.58	5,531,321
2022-03-09	$24.36	$24.50	$22.45	$23.08	$23.08	10,203,739
2022-03-08	$25.69	$26.08	$24.70	$25.85	$25.85	10,898,434
2022-03-07	$24.59	$25.23	$24.41	$24.91	$24.91	11,178,867
2022-03-04	$24.00	$24.45	$23.52	$24.26	$24.26	8,002,290
2022-03-03	$23.12	$23.64	$22.99	$23.23	$23.23	7,273,625
2022-03-02	$22.90	$23.34	$22.41	$23.19	$23.19	9,799,175
2022-03-01	$21.66	$22.24	$21.58	$22.07	$22.07	8,993,975
2022-02-28	$20.70	$20.89	$20.60	$20.81	$20.81	4,746,285
2022-02-25	$20.25	$20.35	$19.95	$20.23	$20.23	4,850,654
2022-02-24	$21.39	$21.43	$20.31	$20.58	$20.58	8,074,630
2022-02-23	$20.20	$20.48	$20.19	$20.28	$20.28	3,075,263
2022-02-22	$20.33	$20.37	$20.08	$20.17	$20.17	5,444,349
2022-02-18	$19.63	$19.95	$19.57	$19.84	$19.84	2,295,206
2022-02-17	$19.70	$19.84	$19.65	$19.77	$19.77	1,847,524
2022-02-16	$19.87	$20.08	$19.62	$19.63	$19.63	3,901,393
2022-02-15	$19.69	$19.70	$19.52	$19.70	$19.70	3,846,959
2022-02-14	$19.77	$20.15	$19.72	$20.06	$20.06	4,074,041
2022-02-11	$19.59	$20.02	$19.57	$19.93	$19.93	2,826,551
2022-02-10	$19.58	$19.84	$19.46	$19.50	$19.50	3,135,282
2022-02-09	$19.46	$19.63	$19.44	$19.63	$19.63	2,420,804
2022-02-08	$19.44	$19.46	$19.26	$19.41	$19.41	2,274,564
2022-02-07	$19.62	$19.69	$19.56	$19.63	$19.63	1,731,661
2022-02-04	$19.65	$19.77	$19.61	$19.67	$19.67	1,980,395
2022-02-03	$19.13	$19.46	$19.07	$19.40	$19.40	2,527,592
2022-02-02	$19.36	$19.38	$19.16	$19.32	$19.32	3,594,566
2022-02-01	$19.06	$19.26	$19.02	$19.26	$19.26	10,843,839
2022-01-31	$19.14	$19.14	$18.87	$19.12	$19.12	2,980,180
2022-01-28	$19.11	$19.19	$18.92	$19.02	$19.02	3,414,826
2022-01-27	$19.03	$19.03	$18.80	$18.92	$18.92	5,542,658
2022-01-26	$18.83	$19.01	$18.78	$18.82	$18.82	1,467,647
2022-01-25	$18.45	$18.72	$18.44	$18.67	$18.67	1,738,089
2022-01-24	$18.41	$18.49	$18.19	$18.47	$18.47	2,197,086
2022-01-21	$18.61	$18.67	$18.48	$18.57	$18.57	1,852,261
2022-01-20	$18.69	$18.84	$18.55	$18.56	$18.56	1,462,910
2022-01-19	$18.65	$18.78	$18.62	$18.62	$18.62	3,753,354
2022-01-18	$18.40	$18.54	$18.36	$18.53	$18.53	2,268,400
2022-01-14	$18.10	$18.32	$18.09	$18.32	$18.32	867,575
2022-01-13	$18.17	$18.17	$17.95	$17.97	$17.97	1,527,247
2022-01-12	$18.08	$18.24	$18.06	$18.19	$18.19	1,834,247
2022-01-11	$17.70	$17.99	$17.60	$17.99	$17.99	1,437,378
2022-01-10	$17.61	$17.64	$17.47	$17.56	$17.56	1,039,655
2022-01-07	$17.64	$17.65	$17.55	$17.65	$17.65	690,589
2022-01-06	$17.64	$17.68	$17.55	$17.60	$17.60	950,693
2022-01-05	$17.50	$17.60	$17.39	$17.39	$17.39	2,849,416
2022-01-04	$17.27	$17.44	$17.27	$17.37	$17.37	7,461,534
2022-01-03	$17.06	$17.22	$17.00	$17.18	$17.18	5,418,581
2021-12-31	$17.26	$17.28	$17.07	$17.11	$17.11	1,494,285
2021-12-30	$17.35	$17.42	$17.23	$17.24	$17.24	1,693,440
2021-12-29	$17.22	$17.45	$17.20	$17.32	$17.32	1,486,536
2021-12-28	$17.34	$17.37	$17.24	$17.25	$17.25	731,116
2021-12-27	$17.00	$17.32	$16.99	$17.29	$17.29	1,264,736
2021-12-23	$16.87	$17.05	$16.86	$17.04	$17.04	533,338
2021-12-22	$16.70	$16.92	$16.68	$16.92	$16.92	1,944,973
2021-12-21	$16.44	$16.64	$16.40	$16.64	$16.64	1,102,811
2021-12-20	$16.10	$16.25	$15.91	$16.22	$16.22	1,486,727
2021-12-17	$16.52	$16.54	$16.36	$16.41	$16.41	1,077,976
2021-12-16	$16.52	$16.70	$16.47	$16.59	$16.59	1,130,594
2021-12-15	$16.34	$16.48	$16.22	$16.48	$16.48	1,494,484
2021-12-14	$16.37	$16.44	$16.28	$16.39	$16.39	1,352,540
2021-12-13	$16.57	$16.65	$16.49	$16.52	$16.52	1,435,563
2021-12-10	$16.55	$16.63	$16.49	$16.62	$16.62	1,163,618
2021-12-09	$16.55	$16.59	$16.41	$16.42	$16.42	2,020,741
2021-12-08	$16.59	$16.73	$16.57	$16.72	$16.72	1,472,164
2021-12-07	$16.50	$16.69	$16.47	$16.53	$16.53	1,091,151
2021-12-06	$16.07	$16.37	$16.01	$16.34	$16.34	1,390,438
2021-12-03	$16.27	$16.34	$15.90	$15.96	$15.96	1,516,578
2021-12-02	$15.71	$16.07	$15.65	$16.01	$16.01	1,743,184
2021-12-01	$16.15	$16.22	$15.71	$15.75	$15.75	5,550,742
2021-11-30	$16.13	$16.21	$15.69	$15.96	$15.96	2,794,585
2021-11-29	$16.86	$16.91	$16.37	$16.47	$16.47	1,859,410
2021-11-26	$16.97	$16.97	$16.31	$16.51	$16.51	3,048,041
2021-11-24	$17.68	$17.76	$17.66	$17.66	$17.66	1,479,896
2021-11-23	$17.52	$17.73	$17.52	$17.73	$17.73	891,043
2021-11-22	$17.23	$17.43	$17.23	$17.35	$17.35	2,045,783
2021-11-19	$17.42	$17.43	$17.17	$17.24	$17.24	902,190
2021-11-18	$17.53	$17.56	$17.41	$17.51	$17.51	525,753
2021-11-17	$17.61	$17.66	$17.37	$17.45	$17.45	725,115
2021-11-16	$17.67	$17.76	$17.60	$17.68	$17.68	422,815
2021-11-15	$17.53	$17.69	$17.46	$17.68	$17.68	1,512,773
2021-11-12	$17.63	$17.74	$17.60	$17.64	$17.64	1,034,582
2021-11-11	$17.68	$17.79	$17.62	$17.69	$17.69	813,836
2021-11-10	$17.83	$17.90	$17.53	$17.62	$17.62	1,221,056
2021-11-09	$17.73	$17.87	$17.64	$17.86	$17.86	1,334,601
2021-11-08	$17.66	$17.75	$17.63	$17.74	$17.74	848,625
2021-11-05	$17.48	$17.67	$17.39	$17.63	$17.63	1,628,129
2021-11-04	$17.88	$17.98	$17.34	$17.40	$17.40	2,202,785
2021-11-03	$17.72	$17.80	$17.55	$17.57	$17.57	1,276,241
2021-11-02	$17.94	$18.00	$17.88	$17.97	$17.97	1,696,951
2021-11-01	$18.01	$18.05	$17.93	$17.98	$17.98	4,304,338
2021-10-29	$17.75	$17.89	$17.65	$17.85	$17.85	1,541,295
2021-10-28	$17.83	$17.92	$17.73	$17.92	$17.92	1,317,572
2021-10-27	$17.93	$18.06	$17.81	$17.81	$17.81	1,808,440
2021-10-26	$18.04	$18.17	$17.98	$18.12	$18.12	1,205,292
2021-10-25	$18.17	$18.21	$18.06	$18.08	$18.08	1,520,016
2021-10-22	$17.92	$17.98	$17.77	$17.97	$17.97	875,983
2021-10-21	$17.89	$17.91	$17.62	$17.83	$17.83	1,240,628
2021-10-20	$17.81	$18.11	$17.79	$18.10	$18.10	964,432
2021-10-19	$17.77	$17.95	$17.75	$17.89	$17.89	788,472
2021-10-18	$18.03	$18.05	$17.82	$17.82	$17.82	2,900,601
2021-10-15	$17.97	$18.02	$17.89	$17.93	$17.93	1,383,517
2021-10-14	$17.80	$17.83	$17.69	$17.81	$17.81	1,076,477
2021-10-13	$17.53	$17.63	$17.44	$17.61	$17.61	1,163,227
2021-10-12	$17.67	$17.72	$17.53	$17.57	$17.57	1,512,603
2021-10-11	$17.70	$17.73	$17.59	$17.59	$17.59	2,248,065
2021-10-08	$17.56	$17.62	$17.43	$17.51	$17.51	1,414,759
2021-10-07	$17.22	$17.47	$17.13	$17.46	$17.46	1,482,841
2021-10-06	$17.37	$17.37	$17.19	$17.21	$17.21	2,853,275
2021-10-05	$17.46	$17.60	$17.43	$17.54	$17.54	1,582,603
2021-10-04	$17.24	$17.44	$17.24	$17.32	$17.32	2,131,404
2021-10-01	$16.87	$17.05	$16.81	$17.03	$17.03	7,975,750
2021-09-30	$16.66	$16.97	$16.62	$16.86	$16.86	2,639,273
2021-09-29	$16.81	$16.89	$16.74	$16.74	$16.74	880,620
2021-09-28	$17.04	$17.07	$16.78	$16.80	$16.80	1,898,102
2021-09-27	$16.87	$16.94	$16.86	$16.93	$16.93	3,680,132
2021-09-24	$16.51	$16.66	$16.49	$16.63	$16.63	451,728
2021-09-23	$16.35	$16.55	$16.35	$16.54	$16.54	627,081
2021-09-22	$16.23	$16.36	$16.19	$16.28	$16.28	635,202
2021-09-21	$16.05	$16.08	$15.87	$16.04	$16.04	842,373
2021-09-20	$16.10	$16.16	$15.96	$16.09	$16.09	1,448,236
2021-09-17	$16.35	$16.35	$16.25	$16.29	$16.29	924,256
2021-09-16	$16.43	$16.45	$16.27	$16.43	$16.43	567,071
2021-09-15	$16.45	$16.58	$16.44	$16.51	$16.51	1,084,737
2021-09-14	$16.23	$16.24	$16.10	$16.17	$16.17	934,219
2021-09-13	$16.15	$16.17	$16.07	$16.14	$16.14	489,089
2021-09-10	$16.08	$16.10	$16.02	$16.04	$16.04	840,098
2021-09-09	$15.87	$16.05	$15.79	$15.83	$15.83	645,410
2021-09-08	$16.04	$16.08	$15.94	$16.00	$16.00	986,684
2021-09-07	$15.94	$15.98	$15.81	$15.84	$15.84	889,496
2021-09-03	$16.11	$16.16	$16.04	$16.06	$16.06	414,538
2021-09-02	$16.06	$16.16	$16.04	$16.05	$16.05	1,065,744
2021-09-01	$15.79	$15.91	$15.73	$15.84	$15.84	5,644,170
2021-08-31	$15.96	$15.98	$15.86	$15.91	$15.91	1,658,903
2021-08-30	$16.00	$16.04	$15.92	$16.03	$16.03	1,174,404
2021-08-27	$15.91	$16.01	$15.91	$16.01	$16.01	413,042
2021-08-26	$15.74	$15.88	$15.71	$15.79	$15.79	678,725
2021-08-25	$15.74	$15.88	$15.69	$15.84	$15.84	554,889
2021-08-24	$15.59	$15.74	$15.56	$15.74	$15.74	1,765,524
2021-08-23	$15.13	$15.46	$15.13	$15.42	$15.42	1,422,225
2021-08-20	$15.02	$15.11	$14.89	$14.89	$14.89	1,347,063
2021-08-19	$15.12	$15.20	$15.00	$15.18	$15.18	3,140,382
2021-08-18	$15.61	$15.63	$15.35	$15.38	$15.38	1,460,687
2021-08-17	$15.67	$15.74	$15.54	$15.58	$15.58	827,275
2021-08-16	$15.67	$15.80	$15.57	$15.74	$15.74	969,428
2021-08-13	$15.93	$15.97	$15.78	$15.78	$15.78	631,842
2021-08-12	$15.86	$15.98	$15.74	$15.88	$15.88	733,562
2021-08-11	$15.67	$15.90	$15.62	$15.86	$15.86	648,185
2021-08-10	$15.58	$15.81	$15.58	$15.77	$15.77	778,383
2021-08-09	$15.50	$15.52	$15.37	$15.49	$15.49	1,031,417
2021-08-06	$15.91	$15.93	$15.71	$15.73	$15.73	846,580
2021-08-05	$15.76	$15.91	$15.76	$15.87	$15.87	699,558
2021-08-04	$15.82	$15.90	$15.70	$15.71	$15.71	916,725
2021-08-03	$15.87	$16.02	$15.83	$16.02	$16.02	995,120
2021-08-02	$16.26	$16.32	$16.00	$16.11	$16.11	2,105,383
2021-07-30	$16.36	$16.36	$16.24	$16.30	$16.30	779,637
2021-07-29	$16.25	$16.40	$16.19	$16.36	$16.36	418,126
2021-07-28	$16.13	$16.18	$16.10	$16.12	$16.12	487,137
2021-07-27	$16.18	$16.22	$16.03	$16.08	$16.08	734,421
2021-07-26	$16.04	$16.18	$16.02	$16.18	$16.18	1,181,345
2021-07-23	$16.07	$16.08	$16.00	$16.05	$16.05	910,066
2021-07-22	$15.88	$16.05	$15.82	$16.00	$16.00	781,078
2021-07-21	$15.65	$15.87	$15.65	$15.82	$15.82	779,614
2021-07-20	$15.30	$15.50	$15.20	$15.50	$15.50	1,541,417
2021-07-19	$15.65	$15.65	$15.17	$15.28	$15.28	2,556,954
2021-07-16	$15.99	$16.00	$15.80	$15.90	$15.90	1,497,681
2021-07-15	$15.89	$16.01	$15.86	$15.86	$15.86	940,959
2021-07-14	$16.22	$16.25	$15.90	$15.97	$15.97	1,821,589
2021-07-13	$16.03	$16.21	$16.00	$16.16	$16.16	1,218,049
2021-07-12	$15.90	$16.04	$15.83	$16.02	$16.02	917,190
2021-07-09	$15.90	$16.02	$15.89	$16.00	$16.00	733,042
2021-07-08	$15.66	$15.80	$15.57	$15.78	$15.78	2,039,330
2021-07-07	$15.93	$15.94	$15.57	$15.69	$15.69	1,520,695
2021-07-06	$16.22	$16.22	$15.78	$15.91	$15.91	1,604,905
2021-07-02	$16.22	$16.29	$16.13	$16.26	$16.26	1,496,669
2021-07-01	$16.41	$16.43	$16.15	$16.21	$16.21	5,369,180
2021-06-30	$15.92	$16.15	$15.84	$16.09	$16.09	1,863,627
2021-06-29	$15.95	$16.03	$15.87	$15.93	$15.93	796,471
2021-06-28	$15.90	$15.92	$15.84	$15.86	$15.86	1,319,681
2021-06-25	$15.90	$15.92	$15.73	$15.89	$15.89	911,108
2021-06-24	$15.72	$15.87	$15.70	$15.87	$15.87	915,379
2021-06-23	$15.91	$15.99	$15.83	$15.83	$15.83	1,229,959
2021-06-22	$15.78	$15.85	$15.73	$15.75	$15.75	1,881,550
2021-06-21	$15.52	$15.79	$15.49	$15.79	$15.79	1,437,601
2021-06-18	$15.50	$15.65	$15.46	$15.57	$15.57	4,015,811
2021-06-17	$15.73	$15.76	$15.35	$15.42	$15.42	2,579,665
2021-06-16	$15.90	$16.03	$15.81	$15.82	$15.82	1,959,847
2021-06-15	$15.88	$15.93	$15.83	$15.93	$15.93	1,019,572
2021-06-14	$15.89	$15.98	$15.87	$15.92	$15.92	1,702,835
2021-06-11	$15.96	$16.00	$15.89	$15.98	$15.98	916,258
2021-06-10	$15.98	$16.00	$15.74	$15.93	$15.93	1,283,797
2021-06-09	$15.95	$15.97	$15.83	$15.89	$15.89	1,128,395
2021-06-08	$15.76	$15.94	$15.74	$15.94	$15.94	777,244
2021-06-07	$15.86	$15.89	$15.78	$15.78	$15.78	793,972
2021-06-04	$15.83	$15.89	$15.77	$15.83	$15.83	1,200,635
2021-06-03	$15.80	$15.80	$15.60	$15.67	$15.67	1,386,286
2021-06-02	$15.79	$15.80	$15.70	$15.78	$15.78	1,967,329
2021-06-01	$15.75	$15.87	$15.63	$15.71	$15.71	5,903,705
2021-05-28	$15.50	$15.55	$15.42	$15.46	$15.46	1,067,446
2021-05-27	$15.30	$15.52	$15.30	$15.50	$15.50	711,577
2021-05-26	$15.20	$15.30	$15.12	$15.26	$15.26	1,036,023
2021-05-25	$15.29	$15.35	$15.21	$15.23	$15.23	1,119,907
2021-05-24	$15.13	$15.32	$15.11	$15.32	$15.32	1,394,608
2021-05-21	$15.05	$15.11	$15.04	$15.07	$15.07	2,648,594
2021-05-20	$15.06	$15.11	$14.88	$14.91	$14.91	1,628,590
2021-05-19	$15.16	$15.16	$14.91	$15.10	$15.10	3,457,968
2021-05-18	$15.53	$15.59	$15.29	$15.43	$15.43	3,079,333
2021-05-17	$15.41	$15.52	$15.41	$15.52	$15.52	2,025,936
2021-05-14	$15.37	$15.40	$15.27	$15.31	$15.31	1,108,894
2021-05-13	$15.36	$15.42	$15.13	$15.22	$15.22	2,360,399
2021-05-12	$15.67	$15.79	$15.62	$15.63	$15.63	2,620,046
2021-05-11	$15.41	$15.66	$15.41	$15.63	$15.63	1,923,735
2021-05-10	$15.67	$15.68	$15.41	$15.51	$15.51	1,944,894
2021-05-07	$15.48	$15.61	$15.43	$15.56	$15.56	1,533,275
2021-05-06	$15.49	$15.50	$15.38	$15.50	$15.50	2,561,598
2021-05-05	$15.50	$15.51	$15.38	$15.43	$15.43	1,947,200
2021-05-04	$15.39	$15.42	$15.30	$15.41	$15.41	2,635,779
2021-05-03	$15.22	$15.27	$15.16	$15.19	$15.19	2,168,114
2021-04-30	$15.02	$15.11	$14.95	$15.10	$15.10	1,246,653
2021-04-29	$15.23	$15.23	$15.05	$15.17	$15.17	1,359,432
2021-04-28	$15.00	$15.18	$14.99	$15.04	$15.04	1,910,810
2021-04-27	$14.95	$15.01	$14.85	$14.98	$14.98	1,516,284
2021-04-26	$14.69	$14.87	$14.68	$14.87	$14.87	1,054,819
2021-04-23	$14.63	$14.75	$14.61	$14.74	$14.74	1,185,115
2021-04-22	$14.60	$14.64	$14.50	$14.63	$14.63	813,958
2021-04-21	$14.45	$14.61	$14.42	$14.50	$14.50	846,722
2021-04-20	$14.69	$14.72	$14.47	$14.59	$14.59	1,155,154
2021-04-19	$14.61	$14.66	$14.56	$14.61	$14.61	701,426
2021-04-16	$14.64	$14.64	$14.55	$14.58	$14.58	1,212,334
2021-04-15	$14.57	$14.62	$14.50	$14.61	$14.61	577,953
2021-04-14	$14.30	$14.57	$14.28	$14.49	$14.49	3,427,126
2021-04-13	$14.13	$14.17	$14.10	$14.17	$14.17	1,002,010
2021-04-12	$14.11	$14.16	$13.99	$14.01	$14.01	735,192
2021-04-09	$14.11	$14.11	$14.04	$14.07	$14.07	887,321
2021-04-08	$14.01	$14.13	$13.98	$14.13	$14.13	1,161,475
2021-04-07	$13.95	$14.05	$13.83	$14.02	$14.02	977,891
2021-04-06	$14.06	$14.16	$13.94	$13.97	$13.97	581,914
2021-04-05	$14.04	$14.07	$13.77	$13.89	$13.89	911,165
2021-04-01	$14.11	$14.19	$13.90	$14.14	$14.14	2,216,422
2021-03-31	$13.93	$14.15	$13.90	$13.97	$13.97	1,679,013
2021-03-30	$14.01	$14.06	$13.93	$13.94	$13.94	1,448,508
2021-03-29	$14.04	$14.17	$13.96	$14.17	$14.17	1,218,230
2021-03-26	$14.05	$14.17	$14.05	$14.14	$14.14	1,183,023
2021-03-25	$13.87	$13.91	$13.65	$13.78	$13.78	1,332,743
2021-03-24	$13.96	$14.14	$13.91	$14.06	$14.06	761,931
2021-03-23	$13.86	$14.00	$13.67	$13.68	$13.68	1,706,262
2021-03-22	$14.19	$14.24	$14.13	$14.14	$14.14	1,107,744
2021-03-19	$13.96	$14.22	$13.85	$14.20	$14.20	1,301,403
2021-03-18	$14.41	$14.41	$13.74	$13.86	$13.86	3,208,050
2021-03-17	$14.57	$14.61	$14.46	$14.59	$14.59	898,300
2021-03-16	$14.57	$14.64	$14.49	$14.58	$14.58	1,098,533
2021-03-15	$14.61	$14.70	$14.54	$14.66	$14.66	2,044,610
2021-03-12	$14.67	$14.76	$14.64	$14.68	$14.68	997,735
2021-03-11	$14.63	$14.76	$14.57	$14.76	$14.76	1,066,557
2021-03-10	$14.48	$14.55	$14.38	$14.52	$14.52	1,103,113
2021-03-09	$14.54	$14.58	$14.43	$14.45	$14.45	888,573
2021-03-08	$14.65	$14.65	$14.50	$14.51	$14.51	1,945,844
2021-03-05	$14.66	$14.75	$14.59	$14.75	$14.75	2,077,719
2021-03-04	$14.23	$14.56	$14.18	$14.42	$14.42	2,237,420
2021-03-03	$14.16	$14.27	$14.10	$14.17	$14.17	1,903,057
2021-03-02	$14.19	$14.26	$14.08	$14.09	$14.09	1,145,767
2021-03-01	$14.29	$14.32	$14.03	$14.10	$14.10	3,774,358
2021-02-26	$14.46	$14.46	$14.22	$14.24	$14.24	1,754,396
2021-02-25	$14.60	$14.66	$14.52	$14.54	$14.54	1,754,259
2021-02-24	$14.51	$14.68	$14.48	$14.64	$14.64	1,670,289
2021-02-23	$14.35	$14.47	$14.24	$14.44	$14.44	2,092,057
2021-02-22	$14.20	$14.41	$14.19	$14.35	$14.35	1,476,995
2021-02-19	$14.16	$14.23	$14.01	$14.04	$14.04	828,980
2021-02-18	$14.24	$14.24	$14.05	$14.09	$14.09	1,380,388
2021-02-17	$14.05	$14.18	$14.00	$14.17	$14.17	1,860,340
2021-02-16	$14.00	$14.09	$13.99	$14.07	$14.07	3,647,294
2021-02-12	$13.69	$13.93	$13.69	$13.92	$13.92	598,911
2021-02-11	$13.78	$13.80	$13.69	$13.70	$13.70	621,140
2021-02-10	$13.79	$13.79	$13.69	$13.71	$13.71	859,933
2021-02-09	$13.70	$13.79	$13.64	$13.77	$13.77	602,699
2021-02-08	$13.62	$13.74	$13.61	$13.74	$13.74	1,285,595
2021-02-05	$13.53	$13.57	$13.47	$13.52	$13.52	801,384
2021-02-04	$13.38	$13.43	$13.26	$13.41	$13.41	864,820
2021-02-03	$13.28	$13.40	$13.26	$13.33	$13.33	1,374,666
2021-02-02	$13.28	$13.28	$13.20	$13.20	$13.20	1,112,218
2021-02-01	$13.09	$13.14	$12.96	$13.13	$13.13	5,392,339
2021-01-29	$13.04	$13.06	$12.88	$12.91	$12.91	1,260,422
2021-01-28	$13.08	$13.11	$12.88	$12.88	$12.88	339,639
2021-01-27	$12.99	$13.03	$12.85	$12.95	$12.95	784,454
2021-01-26	$13.00	$13.03	$12.95	$12.99	$12.99	506,675
2021-01-25	$12.80	$12.95	$12.78	$12.94	$12.94	511,416
2021-01-22	$12.77	$12.90	$12.75	$12.77	$12.77	624,402
2021-01-21	$12.99	$13.02	$12.94	$12.96	$12.96	393,378
2021-01-20	$13.00	$13.03	$12.96	$12.99	$12.99	737,594
2021-01-19	$12.99	$13.02	$12.93	$12.96	$12.96	1,496,309
2021-01-15	$13.01	$13.02	$12.86	$12.92	$12.92	925,064
2021-01-14	$12.96	$13.11	$12.96	$13.11	$13.11	913,511
2021-01-13	$13.02	$13.06	$12.96	$12.96	$12.96	667,421
2021-01-12	$12.89	$13.07	$12.87	$13.03	$13.03	2,987,981
2021-01-11	$12.72	$12.80	$12.69	$12.78	$12.78	590,807
2021-01-08	$12.82	$12.89	$12.72	$12.89	$12.89	1,194,548
2021-01-07	$12.70	$12.75	$12.68	$12.71	$12.71	808,592
2021-01-06	$12.68	$12.75	$12.58	$12.69	$12.69	936,195
2021-01-05	$12.48	$12.69	$12.47	$12.67	$12.67	1,281,320
2021-01-04	$12.44	$12.46	$12.21	$12.24	$12.24	1,526,803
2020-12-31	$12.22	$12.33	$12.19	$12.33	$12.33	1,557,418
2020-12-30	$12.13	$12.27	$12.13	$12.22	$12.22	1,698,049
2020-12-29	$12.15	$12.19	$12.12	$12.14	$12.14	1,463,791
2020-12-28	$12.20	$12.20	$12.08	$12.11	$12.11	260,821
2020-12-24	$12.16	$12.18	$12.12	$12.18	$12.18	195,236
2020-12-23	$12.06	$12.21	$12.04	$12.13	$12.13	366,717
2020-12-22	$12.03	$12.04	$11.95	$11.97	$11.97	296,220
2020-12-21	$11.98	$12.12	$11.95	$12.09	$12.09	504,201
2020-12-18	$12.21	$12.29	$12.19	$12.26	$12.26	412,991
2020-12-17	$12.14	$12.19	$12.11	$12.19	$12.19	535,792
2020-12-16	$11.98	$12.05	$11.95	$12.04	$12.04	270,402
2020-12-15	$11.90	$11.99	$11.90	$11.98	$11.98	2,297,944
2020-12-14	$11.90	$11.90	$11.74	$11.89	$11.89	785,123
2020-12-11	$11.87	$11.87	$11.77	$11.86	$11.86	317,264
2020-12-10	$11.75	$12.00	$11.75	$11.88	$11.88	579,963
2020-12-09	$11.68	$11.73	$11.59	$11.67	$11.67	432,319
2020-12-08	$11.64	$11.65	$11.57	$11.64	$11.64	196,065
2020-12-07	$11.61	$11.74	$11.59	$11.63	$11.63	413,655
2020-12-04	$11.67	$11.75	$11.66	$11.70	$11.70	330,129
2020-12-03	$11.64	$11.69	$11.58	$11.66	$11.66	373,654
2020-12-02	$11.55	$11.72	$11.53	$11.65	$11.65	285,649
2020-12-01	$11.66	$11.66	$11.53	$11.57	$11.57	1,716,620
2020-11-30	$11.72	$11.72	$11.58	$11.65	$11.65	814,078
2020-11-27	$11.67	$11.71	$11.65	$11.69	$11.69	245,687
2020-11-25	$11.72	$11.76	$11.63	$11.70	$11.70	616,798
2020-11-24	$11.46	$11.64	$11.46	$11.61	$11.61	892,505
2020-11-23	$11.35	$11.39	$11.32	$11.37	$11.37	201,518
2020-11-20	$11.20	$11.29	$11.20	$11.29	$11.29	207,930
2020-11-19	$11.17	$11.20	$11.11	$11.20	$11.20	547,917
2020-11-18	$11.24	$11.30	$11.20	$11.21	$11.21	319,475
2020-11-17	$11.18	$11.19	$11.08	$11.18	$11.18	206,149
2020-11-16	$11.20	$11.20	$11.11	$11.14	$11.14	292,436
2020-11-13	$11.07	$11.08	$10.98	$11.01	$11.01	263,410
2020-11-12	$11.19	$11.24	$11.06	$11.08	$11.08	266,345
2020-11-11	$11.30	$11.31	$11.15	$11.16	$11.16	510,637
2020-11-10	$11.06	$11.19	$11.04	$11.18	$11.18	397,383
2020-11-09	$11.07	$11.10	$10.92	$10.92	$10.92	566,745
2020-11-06	$10.77	$10.77	$10.61	$10.64	$10.64	307,158
2020-11-05	$10.86	$10.93	$10.77	$10.80	$10.80	221,593
2020-11-04	$10.72	$10.82	$10.62	$10.80	$10.80	277,886
2020-11-03	$10.71	$10.71	$10.60	$10.64	$10.64	366,466
2020-11-02	$10.34	$10.56	$10.31	$10.55	$10.55	1,607,435
2020-10-30	$10.35	$10.39	$10.30	$10.38	$10.38	389,159
2020-10-29	$10.29	$10.44	$10.20	$10.41	$10.41	224,216
2020-10-28	$10.59	$10.60	$10.52	$10.55	$10.55	243,422
2020-10-27	$10.80	$10.92	$10.79	$10.87	$10.87	251,956
2020-10-26	$10.80	$10.85	$10.70	$10.75	$10.75	299,440
2020-10-23	$11.04	$11.04	$10.89	$10.93	$10.93	253,318
2020-10-22	$10.98	$11.08	$10.98	$11.02	$11.02	176,078
2020-10-21	$11.05	$11.11	$10.94	$10.98	$10.98	187,924
2020-10-20	$10.98	$11.14	$10.97	$11.09	$11.09	251,415
2020-10-19	$11.06	$11.09	$10.98	$10.99	$10.99	264,758
2020-10-16	$11.08	$11.08	$10.98	$11.03	$11.03	280,340
2020-10-15	$10.85	$11.10	$10.85	$11.09	$11.09	333,010
2020-10-14	$10.96	$11.06	$10.96	$11.03	$11.03	326,973
2020-10-13	$10.90	$10.95	$10.86	$10.92	$10.92	223,820
2020-10-12	$11.01	$11.01	$10.84	$10.86	$10.86	201,095
2020-10-09	$11.04	$11.12	$11.01	$11.03	$11.03	203,592
2020-10-08	$10.95	$11.03	$10.94	$11.00	$11.00	288,302
2020-10-07	$10.81	$10.87	$10.76	$10.86	$10.86	155,506
2020-10-06	$10.85	$10.95	$10.77	$10.79	$10.79	756,107
2020-10-05	$10.54	$10.75	$10.54	$10.72	$10.72	402,854
2020-10-02	$10.34	$10.48	$10.30	$10.37	$10.37	400,556
2020-10-01	$10.63	$10.65	$10.43	$10.55	$10.55	1,878,786
2020-09-30	$10.63	$10.80	$10.61	$10.75	$10.75	655,833
2020-09-29	$10.71	$10.71	$10.51	$10.58	$10.58	250,509
2020-09-28	$10.74	$10.81	$10.68	$10.80	$10.80	190,044
2020-09-25	$10.66	$10.74	$10.66	$10.72	$10.72	218,319
2020-09-24	$10.64	$10.74	$10.60	$10.70	$10.70	805,748
2020-09-23	$10.69	$10.80	$10.63	$10.63	$10.63	322,043
2020-09-22	$10.78	$10.80	$10.63	$10.69	$10.69	477,869
2020-09-21	$10.87	$10.87	$10.63	$10.75	$10.75	269,077
2020-09-18	$11.00	$11.03	$10.95	$11.01	$11.01	385,321
2020-09-17	$10.77	$10.99	$10.76	$10.98	$10.98	325,434
2020-09-16	$10.75	$10.86	$10.72	$10.84	$10.84	604,094
2020-09-15	$10.55	$10.65	$10.52	$10.61	$10.61	326,658
2020-09-14	$10.51	$10.57	$10.49	$10.53	$10.53	323,325
2020-09-11	$10.50	$10.61	$10.50	$10.57	$10.57	184,912
2020-09-10	$10.57	$10.64	$10.45	$10.47	$10.47	599,525
2020-09-09	$10.48	$10.65	$10.46	$10.61	$10.61	349,607
2020-09-08	$10.48	$10.52	$10.37	$10.47	$10.47	751,729
2020-09-04	$10.95	$10.97	$10.80	$10.83	$10.83	297,453
2020-09-03	$10.94	$11.02	$10.85	$10.98	$10.98	559,224
2020-09-02	$11.19	$11.21	$11.03	$11.05	$11.05	303,129
2020-09-01	$11.28	$11.34	$11.23	$11.28	$11.28	941,731
2020-08-31	$11.32	$11.32	$11.20	$11.25	$11.25	552,620
2020-08-28	$11.27	$11.28	$11.20	$11.28	$11.28	146,879
2020-08-27	$11.25	$11.26	$11.13	$11.21	$11.21	1,005,476
2020-08-26	$11.21	$11.30	$11.21	$11.27	$11.27	196,574
2020-08-25	$11.25	$11.28	$11.21	$11.26	$11.26	258,884
2020-08-24	$11.14	$11.16	$11.10	$11.12	$11.12	247,921
2020-08-21	$11.00	$11.06	$10.94	$11.06	$11.06	243,507
2020-08-20	$11.05	$11.17	$11.01	$11.15	$11.15	447,058
2020-08-19	$11.15	$11.22	$11.15	$11.19	$11.19	260,776
2020-08-18	$11.16	$11.22	$11.12	$11.16	$11.16	225,305
2020-08-17	$11.06	$11.19	$11.06	$11.19	$11.19	291,443
2020-08-14	$11.02	$11.05	$10.98	$11.03	$11.03	164,802
2020-08-13	$11.00	$11.04	$10.98	$11.03	$11.03	131,636
2020-08-12	$10.95	$11.05	$10.94	$11.00	$11.00	305,201
2020-08-11	$11.04	$11.05	$10.85	$10.87	$10.87	328,430
2020-08-10	$10.98	$11.02	$10.95	$10.98	$10.98	407,910
2020-08-07	$10.99	$10.99	$10.84	$10.91	$10.91	328,093
2020-08-06	$11.11	$11.14	$11.02	$11.02	$11.02	284,676
2020-08-05	$11.17	$11.21	$11.01	$11.05	$11.05	580,589
2020-08-04	$10.82	$10.99	$10.77	$10.92	$10.92	877,379
2020-08-03	$10.79	$10.91	$10.76	$10.86	$10.86	1,346,197
2020-07-31	$10.72	$10.75	$10.64	$10.75	$10.75	265,095
2020-07-30	$10.71	$10.72	$10.47	$10.66	$10.66	408,732
2020-07-29	$10.83	$10.86	$10.77	$10.86	$10.86	196,095
2020-07-28	$10.80	$10.80	$10.74	$10.77	$10.77	166,792
2020-07-27	$10.81	$10.86	$10.69	$10.85	$10.85	478,357
2020-07-24	$10.80	$10.81	$10.71	$10.81	$10.81	217,260
2020-07-23	$10.83	$10.90	$10.75	$10.80	$10.80	555,737
2020-07-22	$10.77	$10.88	$10.74	$10.82	$10.82	2,115,658
2020-07-21	$10.85	$10.89	$10.79	$10.81	$10.81	452,562
2020-07-20	$10.61	$10.65	$10.50	$10.65	$10.65	596,008
2020-07-17	$10.67	$10.68	$10.57	$10.65	$10.65	3,042,400
2020-07-16	$10.66	$10.73	$10.64	$10.68	$10.68	178,400
2020-07-15	$10.64	$10.76	$10.58	$10.71	$10.71	4,899,200
2020-07-14	$10.45	$10.66	$10.45	$10.60	$10.60	135,500
2020-07-13	$10.71	$10.71	$10.52	$10.52	$10.52	434,600
2020-07-10	$10.62	$10.72	$10.54	$10.72	$10.72	444,300
2020-07-09	$10.72	$10.73	$10.55	$10.58	$10.58	250,400
2020-07-08	$10.64	$10.72	$10.61	$10.71	$10.71	269,200
2020-07-07	$10.56	$10.69	$10.55	$10.60	$10.60	177,100
2020-07-06	$10.60	$10.67	$10.58	$10.61	$10.61	313,700
2020-07-02	$10.53	$10.58	$10.44	$10.53	$10.53	254,400
2020-07-01	$10.42	$10.47	$10.33	$10.45	$10.45	583,700
2020-06-30	$10.30	$10.43	$10.25	$10.37	$10.37	345,100
2020-06-29	$10.18	$10.34	$10.15	$10.31	$10.31	1,151,700
2020-06-26	$10.16	$10.18	$10.02	$10.04	$10.04	164,699
2020-06-25	$10.05	$10.23	$10.05	$10.23	$10.23	130,147
2020-06-24	$10.39	$10.42	$10.07	$10.14	$10.14	412,046
2020-06-23	$10.54	$10.59	$10.43	$10.45	$10.45	392,919
2020-06-22	$10.38	$10.51	$10.37	$10.48	$10.48	156,825
2020-06-19	$10.45	$10.49	$10.26	$10.35	$10.35	258,910
2020-06-18	$10.19	$10.31	$10.17	$10.31	$10.31	233,862
2020-06-17	$10.20	$10.25	$10.11	$10.19	$10.19	227,322
2020-06-16	$10.24	$10.34	$10.07	$10.24	$10.24	320,135
2020-06-15	$9.79	$10.11	$9.76	$10.11	$10.11	327,112
2020-06-12	$10.04	$10.11	$9.91	$10.03	$10.03	174,535
2020-06-11	$10.05	$10.13	$9.88	$9.95	$9.95	483,325
2020-06-10	$10.30	$10.48	$10.24	$10.42	$10.42	131,448
2020-06-09	$10.24	$10.37	$10.16	$10.29	$10.29	125,439
2020-06-08	$10.37	$10.39	$10.24	$10.27	$10.27	534,028
2020-06-05	$10.48	$10.48	$10.35	$10.40	$10.40	297,310
2020-06-04	$10.05	$10.15	$10.01	$10.11	$10.11	259,231
2020-06-03	$10.03	$10.11	$9.94	$10.03	$10.03	870,945
2020-06-02	$9.96	$10.05	$9.94	$10.02	$10.02	259,827
2020-06-01	$9.75	$9.90	$9.70	$9.86	$9.86	1,025,953
2020-05-29	$9.54	$9.90	$9.49	$9.82	$9.82	541,704
2020-05-28	$9.54	$9.68	$9.48	$9.58	$9.58	303,128
2020-05-27	$9.59	$9.63	$9.45	$9.57	$9.57	488,423
2020-05-26	$9.73	$9.77	$9.61	$9.66	$9.66	315,387
2020-05-22	$9.52	$9.59	$9.43	$9.57	$9.57	346,445
2020-05-21	$9.78	$9.82	$9.62	$9.69	$9.69	380,053
2020-05-20	$9.64	$9.75	$9.61	$9.72	$9.72	1,240,131
2020-05-19	$9.59	$9.60	$9.45	$9.51	$9.51	535,285
2020-05-18	$9.50	$9.67	$9.46	$9.51	$9.51	201,120
2020-05-15	$9.10	$9.20	$9.03	$9.15	$9.15	150,642
2020-05-14	$8.78	$9.04	$8.78	$9.02	$9.02	243,046
2020-05-13	$8.90	$8.93	$8.72	$8.78	$8.78	607,477
2020-05-12	$8.98	$8.99	$8.88	$8.90	$8.90	194,510
2020-05-11	$9.10	$9.12	$8.86	$8.96	$8.96	257,916
2020-05-08	$9.03	$9.09	$8.93	$9.09	$9.09	627,577
2020-05-07	$9.17	$9.20	$8.85	$8.87	$8.87	339,897
2020-05-06	$8.95	$8.95	$8.71	$8.85	$8.85	1,246,566
2020-05-05	$8.86	$9.06	$8.86	$9.06	$9.06	448,594
2020-05-04	$8.44	$8.67	$8.40	$8.64	$8.64	610,879
2020-05-01	$8.50	$8.50	$8.36	$8.48	$8.48	430,920
2020-04-30	$8.33	$8.50	$8.18	$8.48	$8.48	283,999
2020-04-29	$8.12	$8.22	$8.09	$8.14	$8.14	418,182
2020-04-28	$7.96	$8.08	$7.87	$7.93	$7.93	309,346
2020-04-27	$7.83	$7.99	$7.80	$7.96	$7.96	1,194,238
2020-04-24	$8.41	$8.44	$8.21	$8.35	$8.35	785,363
2020-04-23	$8.41	$8.63	$8.28	$8.42	$8.42	524,111
2020-04-22	$8.19	$8.41	$8.09	$8.17	$8.17	1,274,118
2020-04-21	$9.10	$9.10	$7.50	$8.01	$8.01	824,239
2020-04-20	$9.06	$9.14	$8.82	$8.94	$8.94	796,730
2020-04-17	$9.36	$9.41	$9.27	$9.34	$9.34	557,821
2020-04-16	$9.39	$9.43	$9.22	$9.39	$9.39	1,121,529
2020-04-15	$9.36	$9.43	$9.24	$9.36	$9.36	726,064
2020-04-14	$9.72	$9.76	$9.55	$9.61	$9.61	617,311
2020-04-13	$9.87	$9.88	$9.74	$9.88	$9.88	571,677
2020-04-09	$10.28	$10.42	$9.71	$9.87	$9.87	283,903
2020-04-08	$9.95	$10.12	$9.80	$10.11	$10.11	1,090,787
2020-04-07	$10.26	$10.26	$9.79	$9.92	$9.92	688,921
2020-04-06	$10.01	$10.10	$9.88	$10.04	$10.04	1,124,770
2020-04-03	$10.10	$10.41	$9.87	$10.18	$10.18	693,374
2020-04-02	$9.27	$10.10	$9.17	$9.66	$9.66	943,124
2020-04-01	$9.20	$9.20	$9.02	$9.13	$9.13	1,410,683
2020-03-31	$9.42	$9.48	$9.28	$9.30	$9.30	7,272,693
2020-03-30	$9.42	$9.42	$9.24	$9.35	$9.35	1,710,806
2020-03-27	$9.64	$9.64	$9.51	$9.61	$9.61	1,464,245
2020-03-26	$9.96	$9.98	$9.69	$9.82	$9.82	1,587,310
2020-03-25	$9.95	$10.09	$9.77	$9.97	$9.97	491,325
2020-03-24	$9.70	$10.00	$9.70	$9.94	$9.94	362,509
2020-03-23	$9.56	$9.71	$9.46	$9.66	$9.66	799,826
2020-03-20	$9.98	$9.99	$9.28	$9.64	$9.64	1,515,147
2020-03-19	$9.49	$10.02	$9.37	$9.86	$9.86	520,476
2020-03-18	$9.05	$9.75	$9.05	$9.43	$9.43	807,964
2020-03-17	$10.23	$10.38	$10.00	$10.00	$10.00	851,294
2020-03-16	$10.07	$10.48	$10.00	$10.25	$10.25	791,240
2020-03-13	$11.25	$11.26	$10.84	$11.15	$11.15	846,461
2020-03-12	$10.79	$11.15	$10.55	$10.91	$10.91	1,318,693
2020-03-11	$11.64	$11.71	$11.46	$11.50	$11.50	804,552
2020-03-10	$11.72	$11.90	$11.57	$11.81	$11.81	1,378,428
2020-03-09	$11.41	$11.77	$11.20	$11.28	$11.28	1,859,228
2020-03-06	$13.21	$13.23	$12.74	$12.83	$12.83	908,575
2020-03-05	$13.69	$13.73	$13.46	$13.50	$13.50	716,530
2020-03-04	$13.88	$13.91	$13.67	$13.72	$13.72	439,261
2020-03-03	$13.81	$14.00	$13.62	$13.75	$13.75	892,830
2020-03-02	$13.49	$13.76	$13.42	$13.74	$13.74	1,874,023
2020-02-28	$13.30	$13.36	$13.10	$13.36	$13.36	471,812
2020-02-27	$13.52	$13.70	$13.39	$13.55	$13.55	489,557
2020-02-26	$14.06	$14.17	$13.83	$13.89	$13.89	436,936
2020-02-25	$14.38	$14.38	$14.11	$14.11	$14.11	396,488
2020-02-24	$14.38	$14.43	$14.25	$14.37	$14.37	202,210
2020-02-21	$14.76	$14.83	$14.70	$14.80	$14.80	271,026
2020-02-20	$14.97	$15.04	$14.90	$14.90	$14.90	249,411
2020-02-19	$14.86	$14.95	$14.78	$14.92	$14.92	288,661
2020-02-18	$14.59	$14.74	$14.59	$14.73	$14.73	356,105
2020-02-14	$14.68	$14.71	$14.59	$14.67	$14.67	493,620
2020-02-13	$14.57	$14.64	$14.53	$14.58	$14.58	433,846
2020-02-12	$14.54	$14.58	$14.46	$14.57	$14.57	2,575,990
2020-02-11	$14.35	$14.39	$14.24	$14.30	$14.30	2,921,126
2020-02-10	$14.23	$14.30	$14.18	$14.21	$14.21	336,366
2020-02-07	$14.38	$14.45	$14.34	$14.37	$14.37	172,967
2020-02-06	$14.36	$14.46	$14.30	$14.46	$14.46	189,973
2020-02-05	$14.44	$14.54	$14.37	$14.44	$14.44	366,234
2020-02-04	$14.32	$14.36	$14.14	$14.18	$14.18	344,217
2020-02-03	$14.17	$14.43	$14.14	$14.16	$14.16	1,887,549
2020-01-31	$14.51	$14.61	$14.41	$14.49	$14.49	909,929
2020-01-30	$14.61	$14.71	$14.51	$14.68	$14.68	599,330
2020-01-29	$14.93	$14.93	$14.81	$14.83	$14.83	215,601
2020-01-28	$14.83	$14.98	$14.81	$14.92	$14.92	260,681
2020-01-27	$14.88	$14.89	$14.74	$14.79	$14.79	310,726
2020-01-24	$15.24	$15.25	$15.08	$15.15	$15.15	633,746
2020-01-23	$15.39	$15.43	$15.30	$15.41	$15.41	243,266
2020-01-22	$15.70	$15.70	$15.55	$15.58	$15.58	268,777
2020-01-21	$15.83	$15.88	$15.79	$15.81	$15.81	165,885
2020-01-17	$15.88	$15.93	$15.83	$15.91	$15.91	257,180
2020-01-16	$15.84	$15.91	$15.83	$15.85	$15.85	368,164
2020-01-15	$15.92	$15.92	$15.77	$15.87	$15.87	264,163
2020-01-14	$15.96	$16.00	$15.92	$15.95	$15.95	309,233
2020-01-13	$16.01	$16.01	$15.83	$15.86	$15.86	296,177
2020-01-10	$16.05	$16.07	$15.98	$16.02	$16.02	207,708
2020-01-09	$16.03	$16.08	$15.92	$16.03	$16.03	259,720
2020-01-08	$16.44	$16.45	$15.98	$16.15	$16.15	834,991
2020-01-07	$16.43	$16.50	$16.38	$16.46	$16.46	255,345
2020-01-06	$16.61	$16.61	$16.48	$16.51	$16.51	280,509
2020-01-03	$16.54	$16.61	$16.42	$16.51	$16.51	429,128
2020-01-02	$16.39	$16.39	$16.20	$16.29	$16.29	1,537,509
2019-12-31	$16.24	$16.32	$16.19	$16.21	$16.21	1,287,618
2019-12-30	$16.48	$16.50	$16.28	$16.33	$16.33	408,706
2019-12-27	$16.41	$16.41	$16.34	$16.38	$16.38	512,948
2019-12-26	$16.29	$16.39	$16.27	$16.39	$16.39	405,127
2019-12-24	$16.10	$16.25	$16.10	$16.24	$16.24	106,112
2019-12-23	$16.01	$16.17	$16.00	$16.17	$16.17	247,231
2019-12-20	$16.17	$16.20	$16.10	$16.13	$16.13	141,425
2019-12-19	$16.18	$16.23	$16.16	$16.17	$16.17	232,577
2019-12-18	$16.06	$16.20	$16.05	$16.15	$16.15	1,411,211
2019-12-17	$15.97	$16.18	$15.97	$16.15	$16.15	1,976,383
2019-12-16	$16.02	$16.08	$16.02	$16.06	$16.06	156,085
2019-12-13	$15.88	$16.02	$15.83	$15.88	$15.88	118,665
2019-12-12	$15.70	$15.85	$15.68	$15.81	$15.81	233,313
2019-12-11	$15.69	$15.74	$15.56	$15.67	$15.67	116,983
2019-12-10	$15.69	$15.76	$15.68	$15.76	$15.76	150,697
2019-12-09	$15.64	$15.71	$15.62	$15.68	$15.68	114,551
2019-12-06	$15.55	$15.80	$15.55	$15.71	$15.71	199,078
2019-12-05	$15.63	$15.68	$15.56	$15.59	$15.59	365,336
2019-12-04	$15.50	$15.60	$15.49	$15.57	$15.57	217,775
2019-12-03	$15.24	$15.37	$15.19	$15.29	$15.29	285,962
2019-12-02	$15.35	$15.38	$15.23	$15.26	$15.26	267,808
2019-11-29	$15.46	$15.46	$15.21	$15.23	$15.23	119,914
2019-11-27	$15.66	$15.68	$15.55	$15.60	$15.60	82,482
2019-11-26	$15.62	$15.69	$15.57	$15.67	$15.67	274,794
2019-11-25	$15.53	$15.62	$15.49	$15.61	$15.61	374,393
2019-11-22	$15.62	$15.66	$15.51	$15.58	$15.58	104,728
2019-11-21	$15.49	$15.64	$15.49	$15.62	$15.62	132,547
2019-11-20	$15.21	$15.47	$15.21	$15.41	$15.41	294,367
2019-11-19	$15.29	$15.31	$15.17	$15.21	$15.21	422,814
2019-11-18	$15.50	$15.53	$15.37	$15.39	$15.39	253,605
2019-11-15	$15.47	$15.66	$15.47	$15.61	$15.61	96,972
2019-11-14	$15.60	$15.61	$15.46	$15.51	$15.51	165,619
2019-11-13	$15.45	$15.58	$15.43	$15.55	$15.55	147,192
2019-11-12	$15.54	$15.59	$15.47	$15.52	$15.52	131,555
2019-11-11	$15.47	$15.60	$15.45	$15.51	$15.51	146,340
2019-11-08	$15.42	$15.65	$15.35	$15.64	$15.64	158,854
2019-11-07	$15.68	$15.70	$15.56	$15.57	$15.57	167,166
2019-11-06	$15.75	$15.80	$15.52	$15.58	$15.58	286,107
2019-11-05	$15.70	$15.77	$15.69	$15.75	$15.75	198,202
2019-11-04	$15.69	$15.75	$15.62	$15.65	$15.65	194,437
2019-11-01	$15.32	$15.57	$15.32	$15.55	$15.55	174,731
2019-10-31	$15.23	$15.26	$15.11	$15.17	$15.17	274,991
2019-10-30	$15.42	$15.45	$15.30	$15.32	$15.32	213,204
2019-10-29	$15.34	$15.50	$15.31	$15.41	$15.41	136,335
2019-10-28	$15.56	$15.57	$15.40	$15.46	$15.46	109,870
2019-10-25	$15.44	$15.54	$15.36	$15.53	$15.53	130,072
2019-10-24	$15.39	$15.50	$15.39	$15.47	$15.47	162,444
2019-10-23	$15.10	$15.41	$15.10	$15.39	$15.39	126,627
2019-10-22	$15.20	$15.26	$15.12	$15.15	$15.15	185,157
2019-10-21	$15.02	$15.12	$15.01	$15.09	$15.09	174,143
2019-10-18	$15.20	$15.25	$15.09	$15.16	$15.16	166,098
2019-10-17	$15.08	$15.20	$15.03	$15.20	$15.20	145,786
2019-10-16	$15.00	$15.16	$15.00	$15.12	$15.12	326,944
2019-10-15	$15.07	$15.17	$15.02	$15.05	$15.05	153,669
2019-10-14	$15.08	$15.14	$15.02	$15.09	$15.09	167,365
2019-10-11	$15.08	$15.28	$15.08	$15.26	$15.26	216,581
2019-10-10	$15.03	$15.04	$14.94	$15.01	$15.01	217,979
2019-10-09	$15.05	$15.07	$14.89	$14.92	$14.92	127,583
2019-10-08	$14.74	$14.91	$14.73	$14.84	$14.84	325,378
2019-10-07	$14.95	$15.03	$14.84	$14.88	$14.88	100,001
2019-10-04	$14.91	$14.95	$14.79	$14.88	$14.88	218,876
2019-10-03	$14.65	$14.82	$14.56	$14.79	$14.79	415,359
2019-10-02	$14.97	$14.97	$14.71	$14.78	$14.78	272,608
2019-10-01	$15.10	$15.10	$14.91	$14.98	$14.98	163,635
2019-09-30	$15.13	$15.20	$15.00	$15.05	$15.05	660,137
2019-09-27	$15.16	$15.35	$15.14	$15.21	$15.21	230,213
2019-09-26	$15.28	$15.35	$15.15	$15.32	$15.32	266,998
2019-09-25	$15.19	$15.33	$15.16	$15.33	$15.33	264,055
2019-09-24	$15.54	$15.55	$15.35	$15.36	$15.36	514,643
2019-09-23	$15.58	$15.64	$15.51	$15.62	$15.62	186,936
2019-09-20	$15.64	$15.66	$15.49	$15.57	$15.57	7,670,072
2019-09-19	$15.62	$15.67	$15.54	$15.60	$15.60	156,486
2019-09-18	$15.51	$15.59	$15.43	$15.50	$15.50	286,385
2019-09-17	$16.03	$16.11	$15.52	$15.60	$15.60	688,996
2019-09-16	$15.81	$16.26	$15.78	$16.07	$16.07	262,318
2019-09-13	$15.08	$15.09	$15.02	$15.05	$15.05	237,706
2019-09-12	$14.83	$15.04	$14.80	$15.03	$15.03	220,245
2019-09-11	$15.32	$15.36	$15.03	$15.11	$15.11	574,071
2019-09-10	$15.31	$15.42	$15.26	$15.30	$15.30	723,526
2019-09-09	$15.17	$15.32	$15.17	$15.28	$15.28	359,025
2019-09-06	$14.87	$15.13	$14.84	$15.06	$15.06	230,106
2019-09-05	$15.14	$15.26	$15.01	$15.04	$15.04	312,587
2019-09-04	$14.87	$15.09	$14.87	$15.05	$15.05	381,561
2019-09-03	$14.52	$14.65	$14.48	$14.63	$14.63	1,058,729
2019-08-30	$15.00	$15.00	$14.71	$14.82	$14.82	3,225,879
2019-08-29	$14.93	$15.06	$14.92	$15.02	$15.02	301,491
2019-08-28	$14.94	$14.99	$14.86	$14.93	$14.93	337,368
2019-08-27	$14.70	$14.76	$14.60	$14.74	$14.74	311,265
2019-08-26	$14.77	$14.81	$14.58	$14.61	$14.61	403,089
2019-08-23	$14.63	$14.74	$14.51	$14.60	$14.60	485,370
2019-08-22	$14.91	$14.96	$14.75	$14.81	$14.81	593,812
2019-08-21	$15.01	$15.05	$14.86	$14.90	$14.90	392,900
2019-08-20	$14.85	$14.92	$14.75	$14.87	$14.87	432,918
2019-08-19	$14.79	$14.88	$14.77	$14.86	$14.86	573,665
2019-08-16	$14.67	$14.76	$14.67	$14.72	$14.72	495,012
2019-08-15	$14.71	$14.78	$14.63	$14.69	$14.69	423,839
2019-08-14	$14.79	$14.86	$14.65	$14.76	$14.76	682,390
2019-08-13	$14.60	$15.12	$14.58	$15.03	$15.03	1,024,062
2019-08-12	$14.88	$14.90	$14.71	$14.74	$14.74	1,623,212
2019-08-09	$14.85	$14.94	$14.83	$14.85	$14.85	271,235
2019-08-08	$14.56	$14.72	$14.54	$14.68	$14.68	225,149
2019-08-07	$14.54	$14.59	$14.33	$14.56	$14.56	523,166
2019-08-06	$14.99	$15.00	$14.73	$14.78	$14.78	399,742
2019-08-05	$14.70	$15.04	$14.70	$14.91	$14.91	173,197
2019-08-02	$15.20	$15.22	$15.06	$15.07	$15.07	156,396
2019-08-01	$15.46	$15.47	$14.87	$15.00	$15.00	502,420
2019-07-31	$15.73	$15.76	$15.55	$15.58	$15.58	498,840
2019-07-30	$15.54	$15.68	$15.51	$15.65	$15.65	231,488
2019-07-29	$15.51	$15.55	$15.40	$15.55	$15.55	226,095
2019-07-26	$15.43	$15.50	$15.40	$15.44	$15.44	77,448
2019-07-25	$15.57	$15.61	$15.44	$15.44	$15.44	329,461
2019-07-24	$15.63	$15.72	$15.40	$15.49	$15.49	256,686
2019-07-23	$15.48	$15.61	$15.40	$15.58	$15.58	199,623
2019-07-22	$15.47	$15.52	$15.44	$15.49	$15.49	145,650
2019-07-19	$15.42	$15.53	$15.34	$15.52	$15.52	210,193
2019-07-18	$15.53	$15.55	$15.22	$15.39	$15.39	337,315
2019-07-17	$15.79	$15.79	$15.53	$15.55	$15.55	194,242
2019-07-16	$15.95	$16.02	$15.58	$15.73	$15.73	325,781
2019-07-15	$16.15	$16.15	$15.92	$15.94	$15.94	230,543
2019-07-12	$16.09	$16.16	$16.06	$16.14	$16.14	207,750
2019-07-11	$16.10	$16.15	$16.03	$16.10	$16.10	315,191
2019-07-10	$15.90	$16.10	$15.89	$16.07	$16.07	289,054
2019-07-09	$15.51	$15.64	$15.49	$15.64	$15.64	212,188
2019-07-08	$15.66	$15.73	$15.54	$15.54	$15.54	250,376
2019-07-05	$15.53	$15.62	$15.52	$15.61	$15.61	306,303
2019-07-03	$15.45	$15.50	$15.39	$15.49	$15.49	352,059
2019-07-02	$15.65	$15.69	$15.29	$15.33	$15.33	830,662
2019-07-01	$15.92	$15.92	$15.60	$15.72	$15.72	453,970
2019-06-28	$15.93	$15.95	$15.60	$15.65	$15.65	4,183,715
2019-06-27	$15.91	$15.94	$15.86	$15.88	$15.88	272,045
2019-06-26	$15.85	$16.00	$15.83	$15.88	$15.88	637,448
2019-06-25	$15.71	$15.76	$15.64	$15.67	$15.67	3,311,499
2019-06-24	$15.62	$15.66	$15.50	$15.64	$15.64	177,562
2019-06-21	$15.58	$15.63	$15.55	$15.60	$15.60	3,301,645
2019-06-20	$15.46	$15.58	$15.43	$15.53	$15.53	232,154
2019-06-19	$15.06	$15.20	$15.05	$15.19	$15.19	410,306
2019-06-18	$15.00	$15.25	$14.99	$15.18	$15.18	534,159
2019-06-17	$14.98	$15.04	$14.90	$14.94	$14.94	312,168
2019-06-14	$15.01	$15.09	$14.96	$15.03	$15.03	560,845
2019-06-13	$15.07	$15.07	$14.87	$14.95	$14.95	372,678
2019-06-12	$14.90	$14.95	$14.71	$14.74	$14.74	433,268
2019-06-11	$15.03	$15.10	$14.97	$15.06	$15.06	660,647
2019-06-10	$15.00	$15.12	$14.95	$15.00	$15.00	383,948
2019-06-07	$14.90	$15.11	$14.88	$15.04	$15.04	622,292
2019-06-06	$14.74	$15.00	$14.68	$15.00	$15.00	892,311
2019-06-05	$14.94	$14.94	$14.59	$14.73	$14.73	412,260
2019-06-04	$14.95	$15.06	$14.88	$15.05	$15.05	271,202
2019-06-03	$15.14	$15.16	$14.88	$14.90	$14.90	464,160
2019-05-31	$15.30	$15.37	$14.97	$15.01	$15.01	2,581,780
2019-05-30	$15.87	$15.88	$15.52	$15.56	$15.56	476,210
2019-05-29	$15.84	$15.90	$15.66	$15.86	$15.86	325,293
2019-05-28	$15.98	$15.99	$15.87	$15.90	$15.90	5,417,063
2019-05-24	$15.76	$15.80	$15.59	$15.80	$15.80	341,616
2019-05-23	$15.80	$15.80	$15.53	$15.62	$15.62	402,011
2019-05-22	$16.24	$16.27	$16.03	$16.05	$16.05	217,607
2019-05-21	$16.38	$16.40	$16.30	$16.34	$16.34	89,179
2019-05-20	$16.37	$16.45	$16.31	$16.34	$16.34	128,552
2019-05-17	$16.39	$16.44	$16.28	$16.31	$16.31	86,194
2019-05-16	$16.37	$16.47	$16.36	$16.44	$16.44	169,583
2019-05-15	$16.09	$16.28	$16.09	$16.24	$16.24	258,674
2019-05-14	$16.02	$16.15	$16.02	$16.09	$16.09	307,583
2019-05-13	$16.18	$16.20	$15.85	$15.86	$15.86	138,672
2019-05-10	$15.96	$16.06	$15.96	$16.01	$16.01	540,403
2019-05-09	$15.97	$16.00	$15.85	$15.96	$15.96	330,300
2019-05-08	$15.98	$16.11	$15.96	$16.04	$16.04	139,425
2019-05-07	$16.03	$16.07	$15.90	$15.96	$15.96	179,206
2019-05-06	$16.07	$16.27	$16.05	$16.25	$16.25	253,850
2019-05-03	$16.21	$16.29	$16.17	$16.17	$16.17	276,011
2019-05-02	$16.23	$16.23	$16.05	$16.14	$16.14	318,879
2019-05-01	$16.42	$16.42	$16.27	$16.40	$16.40	992,166
2019-04-30	$16.47	$16.47	$16.32	$16.39	$16.39	1,529,315
2019-04-29	$16.35	$16.39	$16.28	$16.35	$16.35	379,766
2019-04-26	$16.50	$16.50	$16.23	$16.31	$16.31	841,719
2019-04-25	$16.69	$16.71	$16.57	$16.59	$16.59	536,447
2019-04-24	$16.78	$16.79	$16.68	$16.69	$16.69	622,027
2019-04-23	$16.76	$16.82	$16.74	$16.79	$16.79	259,403
2019-04-22	$16.73	$16.83	$16.72	$16.76	$16.76	346,918
2019-04-18	$16.55	$16.55	$16.46	$16.55	$16.55	167,246
2019-04-17	$16.58	$16.60	$16.48	$16.49	$16.49	7,465,024
2019-04-16	$16.50	$16.58	$16.44	$16.57	$16.57	469,057
2019-04-15	$16.53	$16.57	$16.49	$16.55	$16.55	255,674
2019-04-12	$16.62	$16.66	$16.56	$16.62	$16.62	277,304
2019-04-11	$16.60	$16.63	$16.47	$16.53	$16.53	307,126
2019-04-10	$16.58	$16.68	$16.56	$16.64	$16.64	291,314
2019-04-09	$16.58	$16.58	$16.48	$16.52	$16.52	293,289
2019-04-08	$16.52	$16.60	$16.52	$16.60	$16.60	444,447
2019-04-05	$16.33	$16.48	$16.33	$16.47	$16.47	346,043
2019-04-04	$16.32	$16.42	$16.26	$16.33	$16.33	255,150
2019-04-03	$16.30	$16.34	$16.24	$16.33	$16.33	1,149,214
2019-04-02	$16.18	$16.31	$16.17	$16.30	$16.30	289,693
2019-04-01	$16.05	$16.19	$16.05	$16.18	$16.18	1,046,085
2019-03-29	$16.07	$16.08	$15.93	$15.95	$15.95	2,559,884
2019-03-28	$15.79	$15.94	$15.79	$15.93	$15.93	423,394
2019-03-27	$16.08	$16.08	$15.88	$15.97	$15.97	409,409
2019-03-26	$16.11	$16.14	$16.04	$16.08	$16.08	367,233
2019-03-25	$15.92	$16.04	$15.85	$15.98	$15.98	732,181
2019-03-22	$15.99	$16.02	$15.84	$15.94	$15.94	361,059
2019-03-21	$16.11	$16.16	$16.06	$16.10	$16.10	320,917
2019-03-20	$16.00	$16.18	$15.97	$16.18	$16.18	424,489
2019-03-19	$16.03	$16.06	$15.91	$15.97	$15.97	478,211
2019-03-18	$15.95	$15.99	$15.87	$15.99	$15.99	480,351
2019-03-15	$15.73	$15.90	$15.73	$15.87	$15.87	255,962
2019-03-14	$15.89	$15.93	$15.84	$15.85	$15.85	234,744
2019-03-13	$15.76	$15.88	$15.76	$15.87	$15.87	345,318
2019-03-12	$15.72	$15.75	$15.63	$15.68	$15.68	371,152
2019-03-11	$15.65	$15.66	$15.56	$15.63	$15.63	345,353
2019-03-08	$15.37	$15.57	$15.29	$15.57	$15.57	239,071
2019-03-07	$15.63	$15.66	$15.57	$15.61	$15.61	339,718
2019-03-06	$15.63	$15.64	$15.51	$15.59	$15.59	294,032
2019-03-05	$15.70	$15.70	$15.58	$15.66	$15.66	273,457
2019-03-04	$15.66	$15.73	$15.52	$15.61	$15.61	461,395
2019-03-01	$15.72	$15.76	$15.46	$15.54	$15.54	530,042
2019-02-28	$15.75	$15.79	$15.67	$15.72	$15.72	593,755
2019-02-27	$15.66	$15.79	$15.63	$15.74	$15.74	712,110
2019-02-26	$15.51	$15.60	$15.50	$15.58	$15.58	465,490
2019-02-25	$15.68	$15.69	$15.47	$15.50	$15.50	578,699
2019-02-22	$15.90	$15.90	$15.80	$15.82	$15.82	425,456
2019-02-21	$15.80	$15.80	$15.72	$15.79	$15.79	353,885
2019-02-20	$15.58	$15.80	$15.58	$15.74	$15.74	323,359
2019-02-19	$15.58	$15.66	$15.54	$15.64	$15.64	295,159
2019-02-15	$15.52	$15.66	$15.49	$15.66	$15.66	892,965
2019-02-14	$15.26	$15.38	$15.20	$15.38	$15.38	464,693
2019-02-13	$15.25	$15.35	$15.25	$15.30	$15.30	415,944
2019-02-12	$15.26	$15.28	$15.13	$15.16	$15.16	340,038
2019-02-11	$15.00	$15.07	$14.91	$15.04	$15.04	755,414
2019-02-08	$15.17	$15.17	$15.03	$15.13	$15.13	530,244
2019-02-07	$15.24	$15.26	$14.96	$15.09	$15.09	1,012,255
2019-02-06	$15.18	$15.35	$15.16	$15.30	$15.30	1,071,745
2019-02-05	$15.25	$15.36	$15.22	$15.27	$15.27	656,449
2019-02-04	$15.24	$15.38	$15.12	$15.37	$15.37	1,040,037
2019-02-01	$15.21	$15.41	$15.21	$15.40	$15.40	1,481,550
2019-01-31	$15.38	$15.42	$15.12	$15.19	$15.19	2,975,560
2019-01-30	$15.27	$15.35	$15.21	$15.27	$15.27	1,280,992
2019-01-29	$15.06	$15.20	$15.06	$15.13	$15.13	1,973,839
2019-01-28	$14.95	$14.96	$14.84	$14.92	$14.92	1,408,364
2019-01-25	$15.15	$15.24	$15.11	$15.22	$15.22	515,828
2019-01-24	$15.07	$15.17	$15.05	$15.14	$15.14	458,434
2019-01-23	$15.19	$15.20	$14.97	$15.10	$15.10	1,812,567
2019-01-22	$15.14	$15.17	$14.99	$15.13	$15.13	3,206,572
2019-01-18	$15.17	$15.36	$15.12	$15.32	$15.32	1,017,212
2019-01-17	$15.01	$15.17	$14.92	$15.14	$15.14	1,538,528
2019-01-16	$15.08	$15.12	$14.98	$15.10	$15.10	464,650
2019-01-15	$14.99	$15.07	$14.95	$15.03	$15.03	279,224
2019-01-14	$14.95	$15.04	$14.84	$14.87	$14.87	360,681
2019-01-11	$15.05	$15.10	$14.92	$15.01	$15.01	335,961
2019-01-10	$15.00	$15.13	$14.95	$15.10	$15.10	1,327,973
2019-01-09	$14.94	$15.13	$14.84	$15.11	$15.11	647,820
2019-01-08	$14.65	$14.74	$14.59	$14.70	$14.70	280,631
2019-01-07	$14.53	$14.70	$14.49	$14.51	$14.51	343,375
2019-01-04	$14.45	$14.59	$14.36	$14.45	$14.45	446,425
2019-01-03	$14.23	$14.24	$13.97	$14.24	$14.24	523,823
2019-01-02	$13.82	$14.32	$13.78	$14.09	$14.09	713,122
2018-12-31	$14.02	$14.03	$13.82	$14.02	$14.02	3,032,500
2018-12-28	$13.94	$14.03	$13.86	$13.97	$13.97	1,564,672
2018-12-27	$14.01	$14.08	$13.89	$14.07	$14.07	953,372
2018-12-26	$13.69	$14.29	$13.50	$14.27	$14.27	1,063,662
2018-12-24	$14.02	$14.06	$13.85	$13.86	$13.86	660,761
2018-12-21	$14.11	$14.21	$14.05	$14.10	$14.10	1,322,521
2018-12-20	$14.39	$14.48	$14.20	$14.27	$14.27	695,409
2018-12-19	$14.46	$14.65	$14.42	$14.47	$14.47	748,490
2018-12-18	$14.76	$14.79	$14.34	$14.40	$14.40	878,941
2018-12-17	$15.10	$15.12	$14.76	$14.79	$14.79	621,041
2018-12-14	$15.28	$15.28	$15.06	$15.09	$15.09	580,503
2018-12-13	$15.13	$15.43	$15.09	$15.39	$15.39	488,379
2018-12-12	$15.30	$15.38	$15.13	$15.14	$15.14	486,666
2018-12-11	$15.36	$15.38	$15.17	$15.25	$15.25	524,021
2018-12-10	$15.30	$15.38	$15.13	$15.17	$15.17	515,861
2018-12-07	$15.60	$15.73	$15.43	$15.47	$15.47	783,589
2018-12-06	$15.46	$15.46	$14.97	$15.25	$15.25	1,335,613
2018-12-04	$15.54	$15.61	$15.45	$15.46	$15.46	2,336,833
2018-12-03	$15.49	$15.52	$15.31	$15.46	$15.46	997,687
2018-11-30	$15.00	$15.21	$14.89	$15.11	$15.11	4,986,369
2018-11-29	$15.14	$15.28	$15.07	$15.17	$15.17	757,935
2018-11-28	$15.10	$15.24	$15.00	$15.03	$15.03	1,256,723
2018-11-27	$15.16	$15.22	$14.93	$15.12	$15.12	1,944,783
2018-11-26	$15.14	$15.23	$15.12	$15.17	$15.17	1,533,832
2018-11-23	$15.16	$15.21	$15.03	$15.14	$15.14	1,000,122
2018-11-21	$15.68	$15.90	$15.63	$15.66	$15.66	747,162
2018-11-20	$15.93	$16.00	$15.41	$15.54	$15.54	1,056,947
2018-11-19	$16.02	$16.23	$15.89	$16.17	$16.17	483,889
2018-11-16	$16.17	$16.28	$15.95	$16.14	$16.14	567,111
2018-11-15	$16.08	$16.14	$15.94	$15.95	$15.95	844,793
2018-11-14	$16.07	$16.21	$16.01	$16.10	$16.10	1,132,215
2018-11-13	$16.22	$16.28	$15.71	$15.77	$15.77	2,130,085
2018-11-12	$16.48	$16.58	$16.25	$16.28	$16.28	3,536,499
2018-11-09	$16.31	$16.45	$16.23	$16.35	$16.35	372,219
2018-11-08	$16.61	$16.66	$16.47	$16.50	$16.50	468,945
2018-11-07	$16.80	$16.82	$16.59	$16.68	$16.68	723,614
2018-11-06	$16.84	$16.88	$16.57	$16.70	$16.70	371,377
2018-11-05	$16.96	$17.00	$16.79	$16.80	$16.80	292,139
2018-11-02	$16.80	$16.89	$16.73	$16.80	$16.80	823,712
2018-11-01	$17.07	$17.09	$16.77	$16.82	$16.82	1,181,349
2018-10-31	$17.15	$17.24	$16.98	$16.99	$16.99	1,001,573
2018-10-30	$17.14	$17.28	$17.09	$17.18	$17.18	446,411
2018-10-29	$17.42	$17.45	$17.25	$17.28	$17.28	438,408
2018-10-26	$17.25	$17.53	$17.22	$17.50	$17.50	463,436
2018-10-25	$17.32	$17.42	$17.29	$17.33	$17.33	468,516
2018-10-24	$17.40	$17.47	$17.22	$17.24	$17.24	688,261
2018-10-23	$17.50	$17.52	$17.21	$17.31	$17.31	418,995
2018-10-22	$17.71	$17.78	$17.61	$17.78	$17.78	208,635
2018-10-19	$17.78	$17.84	$17.69	$17.75	$17.75	398,635
2018-10-18	$17.66	$17.76	$17.61	$17.62	$17.62	420,355
2018-10-17	$18.01	$18.01	$17.77	$17.86	$17.86	316,536
2018-10-16	$18.00	$18.15	$17.95	$18.08	$18.08	3,052,226
2018-10-15	$17.99	$18.06	$17.89	$18.02	$18.02	416,177
2018-10-12	$17.97	$18.01	$17.78	$17.94	$17.94	493,111
2018-10-11	$18.00	$18.03	$17.78	$17.83	$17.83	569,036
2018-10-10	$18.47	$18.47	$18.12	$18.13	$18.13	764,995
2018-10-09	$18.47	$18.55	$18.34	$18.52	$18.52	415,606
2018-10-08	$18.29	$18.40	$18.25	$18.39	$18.39	283,393
2018-10-05	$18.42	$18.52	$18.37	$18.42	$18.42	532,930
2018-10-04	$18.71	$18.71	$18.36	$18.46	$18.46	251,972
2018-10-03	$18.54	$18.81	$18.43	$18.72	$18.72	594,024
2018-10-02	$18.53	$18.58	$18.48	$18.53	$18.53	502,659
2018-10-01	$18.12	$18.53	$18.12	$18.50	$18.50	787,940
2018-09-28	$17.94	$18.18	$17.94	$18.11	$18.11	876,528
2018-09-27	$17.91	$17.94	$17.85	$17.93	$17.93	221,373
2018-09-26	$17.87	$17.95	$17.83	$17.83	$17.83	163,499
2018-09-25	$17.99	$18.00	$17.90	$17.95	$17.95	110,761
2018-09-24	$17.83	$17.94	$17.82	$17.89	$17.89	256,068
2018-09-21	$17.73	$17.78	$17.53	$17.63	$17.63	228,591
2018-09-20	$17.63	$17.63	$17.49	$17.55	$17.55	141,823
2018-09-19	$17.45	$17.58	$17.40	$17.57	$17.57	166,913
2018-09-18	$17.41	$17.52	$17.34	$17.43	$17.43	169,452
2018-09-17	$17.34	$17.38	$17.21	$17.24	$17.24	146,095
2018-09-14	$17.30	$17.41	$17.17	$17.28	$17.28	156,153
2018-09-13	$17.45	$17.46	$17.24	$17.31	$17.31	289,449
2018-09-12	$17.48	$17.64	$17.48	$17.51	$17.51	292,046
2018-09-11	$17.21	$17.42	$17.17	$17.40	$17.40	119,042
2018-09-10	$17.29	$17.32	$17.17	$17.20	$17.20	167,421
2018-09-07	$17.03	$17.19	$17.01	$17.19	$17.19	95,449
2018-09-06	$17.30	$17.31	$17.00	$17.14	$17.14	270,638
2018-09-05	$17.34	$17.38	$17.23	$17.26	$17.26	179,757
2018-09-04	$17.52	$17.53	$17.31	$17.36	$17.36	537,225
2018-08-31	$17.49	$17.54	$17.43	$17.44	$17.44	373,205
2018-08-30	$17.48	$17.50	$17.40	$17.44	$17.44	105,298
2018-08-29	$17.33	$17.46	$17.27	$17.46	$17.46	190,970
2018-08-28	$17.36	$17.38	$17.20	$17.23	$17.23	129,407
2018-08-27	$17.27	$17.32	$17.25	$17.32	$17.32	134,091
2018-08-24	$17.31	$17.35	$17.19	$17.24	$17.24	136,286
2018-08-23	$17.09	$17.12	$17.02	$17.08	$17.08	202,410
2018-08-22	$17.08	$17.17	$16.98	$17.13	$17.13	227,536
2018-08-21	$16.94	$16.97	$16.85	$16.89	$16.89	281,857
2018-08-20	$16.83	$16.88	$16.78	$16.83	$16.83	240,750
2018-08-17	$16.83	$16.88	$16.71	$16.82	$16.82	143,103
2018-08-16	$16.65	$16.71	$16.62	$16.70	$16.70	265,097
2018-08-15	$16.78	$16.78	$16.49	$16.56	$16.56	480,982
2018-08-14	$17.11	$17.11	$16.89	$16.94	$16.94	290,776
2018-08-13	$16.94	$16.99	$16.70	$16.95	$16.95	293,680
2018-08-10	$17.02	$17.16	$16.99	$17.02	$17.02	492,360
2018-08-09	$17.06	$17.11	$16.96	$16.97	$16.97	434,752
2018-08-08	$17.27	$17.27	$16.95	$17.01	$17.01	660,162
2018-08-07	$17.34	$17.40	$17.30	$17.31	$17.31	456,104
2018-08-06	$17.22	$17.37	$17.21	$17.23	$17.23	537,452
2018-08-03	$17.16	$17.24	$17.09	$17.20	$17.20	412,388
2018-08-02	$16.98	$17.23	$16.95	$17.18	$17.18	574,351
2018-08-01	$17.06	$17.15	$16.96	$17.03	$17.03	1,292,694
2018-07-31	$17.40	$17.40	$17.25	$17.26	$17.26	430,921
2018-07-30	$17.41	$17.50	$17.39	$17.41	$17.41	118,250
2018-07-27	$17.36	$17.39	$17.20	$17.28	$17.28	139,734
2018-07-26	$17.31	$17.40	$17.29	$17.35	$17.35	218,541
2018-07-25	$17.21	$17.34	$17.13	$17.34	$17.34	182,018
2018-07-24	$17.02	$17.21	$17.02	$17.10	$17.10	182,090
2018-07-23	$17.10	$17.15	$16.96	$17.02	$17.02	384,934
2018-07-20	$16.97	$17.04	$16.93	$16.99	$16.99	260,725
2018-07-19	$16.85	$17.02	$16.81	$16.90	$16.90	239,802
2018-07-18	$16.69	$16.94	$16.68	$16.90	$16.90	279,732
2018-07-17	$16.73	$16.86	$16.69	$16.79	$16.79	511,080
2018-07-16	$16.97	$16.97	$16.71	$16.78	$16.78	392,498
2018-07-13	$17.10	$17.30	$17.09	$17.18	$17.18	367,732
2018-07-12	$17.04	$17.14	$16.90	$17.12	$17.12	395,296
2018-07-11	$17.59	$17.59	$16.95	$17.03	$17.03	471,942
2018-07-10	$17.79	$17.86	$17.68	$17.75	$17.75	564,674
2018-07-09	$17.73	$17.77	$17.64	$17.76	$17.76	256,613
2018-07-06	$17.52	$17.70	$17.48	$17.68	$17.68	339,406
2018-07-05	$17.62	$17.78	$17.57	$17.63	$17.63	419,559
2018-07-03	$17.82	$17.86	$17.54	$17.66	$17.66	306,957
2018-07-02	$17.85	$17.85	$17.64	$17.66	$17.66	542,948
2018-06-29	$17.79	$17.96	$17.79	$17.91	$17.91	797,634
2018-06-28	$17.67	$17.81	$17.66	$17.67	$17.67	173,723
2018-06-27	$17.57	$17.74	$17.56	$17.63	$17.63	666,115
2018-06-26	$17.20	$17.44	$17.10	$17.40	$17.40	377,127
2018-06-25	$17.27	$17.27	$17.09	$17.14	$17.14	255,482
2018-06-22	$17.28	$17.40	$17.15	$17.40	$17.40	307,172
2018-06-21	$16.91	$17.04	$16.89	$16.97	$16.97	306,038
2018-06-20	$17.13	$17.13	$16.94	$17.03	$17.03	435,867
2018-06-19	$16.96	$17.04	$16.87	$17.03	$17.03	864,658
2018-06-18	$17.09	$17.22	$17.05	$17.19	$17.19	347,239
2018-06-15	$17.31	$17.31	$17.02	$17.03	$17.03	450,221
2018-06-14	$17.56	$17.56	$17.39	$17.43	$17.43	180,418
2018-06-13	$17.48	$17.60	$17.45	$17.59	$17.59	332,598
2018-06-12	$17.46	$17.56	$17.45	$17.51	$17.51	181,593
2018-06-11	$17.40	$17.55	$17.40	$17.48	$17.48	792,747
2018-06-08	$17.47	$17.57	$17.44	$17.52	$17.52	246,378
2018-06-07	$17.49	$17.56	$17.45	$17.55	$17.55	427,131
2018-06-06	$17.35	$17.42	$17.26	$17.39	$17.39	555,326
2018-06-05	$17.20	$17.37	$17.18	$17.35	$17.35	441,803
2018-06-04	$17.48	$17.50	$17.29	$17.32	$17.32	589,210
2018-06-01	$17.57	$17.61	$17.50	$17.51	$17.51	610,461
2018-05-31	$17.79	$17.89	$17.62	$17.69	$17.69	732,101
2018-05-30	$17.58	$17.83	$17.58	$17.83	$17.83	403,566
2018-05-29	$17.60	$17.71	$17.44	$17.54	$17.54	1,970,097
2018-05-25	$17.84	$17.84	$17.66	$17.72	$17.72	410,195
2018-05-24	$18.23	$18.23	$18.06	$18.07	$18.07	235,162
2018-05-23	$18.13	$18.21	$18.03	$18.18	$18.18	187,834
2018-05-22	$18.23	$18.31	$18.14	$18.16	$18.16	288,591
2018-05-21	$18.05	$18.16	$18.00	$18.15	$18.15	216,555
2018-05-18	$18.02	$18.08	$17.96	$17.98	$17.98	241,504
2018-05-17	$18.03	$18.16	$17.99	$18.03	$18.03	242,676
2018-05-16	$17.86	$18.00	$17.84	$17.98	$17.98	387,145
2018-05-15	$17.88	$17.95	$17.78	$17.90	$17.90	245,649
2018-05-14	$17.80	$17.91	$17.80	$17.91	$17.91	240,011
2018-05-11	$17.88	$17.88	$17.77	$17.78	$17.78	282,500
2018-05-10	$17.86	$17.93	$17.76	$17.91	$17.91	566,024
2018-05-09	$17.76	$17.89	$17.74	$17.85	$17.85	303,588
2018-05-08	$17.68	$17.72	$17.28	$17.65	$17.65	520,925
2018-05-07	$17.71	$17.76	$17.56	$17.60	$17.60	350,282
2018-05-04	$17.42	$17.65	$17.42	$17.62	$17.62	281,296
2018-05-03	$17.28	$17.45	$17.24	$17.45	$17.45	1,698,635
2018-05-02	$17.27	$17.39	$17.23	$17.33	$17.33	466,174
2018-05-01	$17.38	$17.38	$17.21	$17.31	$17.31	1,085,279
2018-04-30	$17.29	$17.57	$17.27	$17.42	$17.42	2,999,783
2018-04-27	$17.36	$17.40	$17.30	$17.37	$17.37	2,264,016
2018-04-26	$17.44	$17.44	$17.32	$17.40	$17.40	341,784
2018-04-25	$17.26	$17.34	$17.20	$17.33	$17.33	198,300
2018-04-24	$17.38	$17.49	$17.24	$17.27	$17.27	225,366
2018-04-23	$17.23	$17.45	$17.19	$17.44	$17.44	1,824,533
2018-04-20	$17.28	$17.43	$17.23	$17.38	$17.38	308,127
2018-04-19	$17.52	$17.55	$17.36	$17.39	$17.39	401,284
2018-04-18	$17.34	$17.50	$17.30	$17.47	$17.47	446,705
2018-04-17	$17.02	$17.09	$16.96	$17.07	$17.07	215,409
2018-04-16	$17.17	$17.19	$17.04	$17.08	$17.08	364,983
2018-04-13	$17.17	$17.22	$17.14	$17.18	$17.18	267,152
2018-04-12	$17.00	$17.16	$16.98	$17.15	$17.15	2,194,524
2018-04-11	$16.98	$17.22	$16.97	$17.08	$17.08	413,751
2018-04-10	$16.77	$16.98	$16.77	$16.96	$16.96	330,754
2018-04-09	$16.45	$16.61	$16.45	$16.57	$16.57	239,067
2018-04-06	$16.49	$16.55	$16.26	$16.30	$16.30	259,188
2018-04-05	$16.43	$16.53	$16.39	$16.50	$16.50	166,504
2018-04-04	$16.11	$16.45	$16.02	$16.43	$16.43	421,453
2018-04-03	$16.45	$16.50	$16.40	$16.44	$16.44	219,716
2018-04-02	$16.60	$16.60	$16.35	$16.38	$16.38	715,945
2018-03-29	$16.54	$16.72	$16.52	$16.65	$16.65	1,037,850
2018-03-28	$16.54	$16.62	$16.44	$16.56	$16.56	383,808
2018-03-27	$16.73	$16.75	$16.57	$16.59	$16.59	320,994
2018-03-26	$16.71	$16.74	$16.63	$16.68	$16.68	170,896
2018-03-23	$16.61	$16.75	$16.58	$16.72	$16.72	281,163
2018-03-22	$16.58	$16.60	$16.51	$16.52	$16.52	675,323
2018-03-21	$16.53	$16.75	$16.50	$16.72	$16.72	322,603
2018-03-20	$16.37	$16.47	$16.34	$16.39	$16.39	514,334
2018-03-19	$16.29	$16.32	$16.14	$16.23	$16.23	200,005
2018-03-16	$16.21	$16.37	$16.17	$16.34	$16.34	217,677
2018-03-15	$16.24	$16.28	$16.18	$16.23	$16.23	156,745
2018-03-14	$16.22	$16.27	$16.12	$16.20	$16.20	155,336
2018-03-13	$16.20	$16.35	$16.13	$16.18	$16.18	175,952
2018-03-12	$16.28	$16.29	$16.12	$16.22	$16.22	574,543
2018-03-09	$16.21	$16.36	$16.17	$16.34	$16.34	174,100
2018-03-08	$16.23	$16.29	$16.07	$16.13	$16.13	474,206
2018-03-07	$16.40	$16.45	$16.16	$16.26	$16.26	121,275
2018-03-06	$16.54	$16.54	$16.43	$16.45	$16.45	1,222,493
2018-03-05	$16.23	$16.49	$16.20	$16.48	$16.48	389,196
2018-03-02	$16.19	$16.30	$16.08	$16.29	$16.29	328,695
2018-03-01	$16.20	$16.31	$16.06	$16.31	$16.31	922,677
2018-02-28	$16.56	$16.61	$16.27	$16.27	$16.27	295,669
2018-02-27	$16.69	$16.69	$16.52	$16.53	$16.53	273,615
2018-02-26	$16.63	$16.75	$16.57	$16.71	$16.71	1,493,841
2018-02-23	$16.50	$16.63	$16.46	$16.63	$16.63	587,585
2018-02-22	$16.34	$16.53	$16.30	$16.47	$16.47	1,498,584
2018-02-21	$16.28	$16.38	$16.25	$16.27	$16.27	3,040,121
2018-02-20	$16.35	$16.43	$16.29	$16.31	$16.31	2,576,314
2018-02-16	$16.24	$16.36	$16.20	$16.31	$16.31	848,883
2018-02-15	$16.11	$16.29	$15.99	$16.28	$16.28	1,339,300
2018-02-14	$15.83	$16.20	$15.76	$16.17	$16.17	818,502
2018-02-13	$15.82	$15.93	$15.77	$15.91	$15.91	456,693
2018-02-12	$15.93	$16.00	$15.86	$15.88	$15.88	1,101,211
2018-02-09	$16.00	$16.03	$15.65	$15.80	$15.80	888,785
2018-02-08	$16.28	$16.31	$16.06	$16.07	$16.07	183,370
2018-02-07	$16.55	$16.62	$16.20	$16.25	$16.25	690,740
2018-02-06	$16.55	$16.68	$16.50	$16.56	$16.56	1,212,262
2018-02-05	$16.77	$17.04	$16.60	$17.04	$17.04	380,524
2018-02-02	$16.95	$16.95	$16.77	$16.87	$16.87	819,920
2018-02-01	$16.96	$17.11	$16.90	$17.10	$17.10	1,685,319
2018-01-31	$16.87	$16.92	$16.77	$16.89	$16.89	498,010
2018-01-30	$16.98	$16.98	$16.85	$16.88	$16.88	309,757
2018-01-29	$17.07	$17.09	$16.98	$17.04	$17.04	288,216
2018-01-26	$17.04	$17.19	$17.02	$17.16	$17.16	336,853
2018-01-25	$17.18	$17.22	$16.97	$16.99	$16.99	390,900
2018-01-24	$16.92	$17.13	$16.90	$17.12	$17.12	543,205
2018-01-23	$16.80	$16.91	$16.79	$16.91	$16.91	531,178
2018-01-22	$16.69	$16.80	$16.67	$16.77	$16.77	420,112
2018-01-19	$16.69	$16.75	$16.63	$16.70	$16.70	299,952
2018-01-18	$16.74	$16.78	$16.66	$16.73	$16.73	316,724
2018-01-17	$16.66	$16.78	$16.66	$16.76	$16.76	341,165
2018-01-16	$16.72	$16.75	$16.65	$16.71	$16.71	736,254
2018-01-12	$16.68	$16.80	$16.65	$16.80	$16.80	303,987
2018-01-11	$16.69	$16.79	$16.67	$16.68	$16.68	556,727
2018-01-10	$16.66	$16.68	$16.60	$16.64	$16.64	678,670
2018-01-09	$16.50	$16.62	$16.40	$16.58	$16.58	340,286
2018-01-08	$16.42	$16.45	$16.35	$16.43	$16.43	327,471
2018-01-05	$16.43	$16.46	$16.36	$16.40	$16.40	319,172
2018-01-04	$16.54	$16.58	$16.50	$16.54	$16.54	244,035
2018-01-03	$16.45	$16.55	$16.41	$16.54	$16.54	625,539
2018-01-02	$16.41	$16.41	$16.30	$16.37	$16.37	686,421
2017-12-29	$16.33	$16.38	$16.28	$16.28	$16.28	1,796,632
2017-12-28	$16.23	$16.27	$16.20	$16.27	$16.27	261,277
2017-12-27	$16.13	$16.19	$16.13	$16.17	$16.17	371,163
2017-12-26	$15.97	$16.19	$15.92	$16.13	$16.13	169,927
2017-12-22	$15.76	$15.88	$15.75	$15.85	$15.85	115,291
2017-12-21	$15.79	$15.82	$15.70	$15.80	$15.80	79,071
2017-12-20	$15.73	$15.75	$15.65	$15.75	$15.75	220,031
2017-12-19	$15.64	$15.66	$15.57	$15.63	$15.63	182,482
2017-12-18	$15.59	$15.65	$15.50	$15.57	$15.57	188,809
2017-12-15	$15.48	$15.56	$15.48	$15.53	$15.53	146,416
2017-12-14	$15.36	$15.50	$15.31	$15.50	$15.50	221,648
2017-12-13	$15.51	$15.52	$15.36	$15.40	$15.40	426,273
2017-12-12	$15.65	$15.66	$15.40	$15.49	$15.49	131,225
2017-12-11	$15.57	$15.67	$15.54	$15.61	$15.61	129,027
2017-12-08	$15.54	$15.58	$15.44	$15.54	$15.54	97,925
2017-12-07	$15.32	$15.41	$15.31	$15.40	$15.40	131,084
2017-12-06	$15.57	$15.57	$15.31	$15.33	$15.33	164,639
2017-12-05	$15.60	$15.68	$15.58	$15.65	$15.65	81,032
2017-12-04	$15.75	$15.75	$15.63	$15.65	$15.65	235,815
2017-12-01	$15.81	$15.97	$15.81	$15.87	$15.87	164,814
2017-11-30	$15.82	$15.84	$15.63	$15.68	$15.68	165,392
2017-11-29	$15.81	$15.90	$15.68	$15.76	$15.76	70,273
2017-11-28	$15.79	$15.87	$15.79	$15.86	$15.86	141,560
2017-11-27	$15.89	$15.93	$15.80	$15.87	$15.87	95,900
2017-11-24	$15.99	$15.99	$15.86	$15.93	$15.93	44,225
2017-11-22	$15.73	$15.88	$15.73	$15.86	$15.86	278,207
2017-11-21	$15.61	$15.73	$15.61	$15.72	$15.72	74,704
2017-11-20	$15.62	$15.64	$15.52	$15.63	$15.63	58,505
2017-11-17	$15.59	$15.75	$15.59	$15.73	$15.73	125,616
2017-11-16	$15.53	$15.58	$15.46	$15.49	$15.49	118,530
2017-11-15	$15.49	$15.58	$15.47	$15.55	$15.55	83,655
2017-11-14	$15.76	$15.78	$15.51	$15.55	$15.55	432,193
2017-11-13	$15.86	$15.90	$15.80	$15.80	$15.80	89,756
2017-11-10	$15.91	$15.95	$15.81	$15.86	$15.86	107,093
2017-11-09	$15.95	$15.99	$15.88	$15.90	$15.90	619,464
2017-11-08	$15.88	$16.04	$15.83	$15.87	$15.87	139,135
2017-11-07	$15.99	$15.99	$15.88	$15.93	$15.93	409,190
2017-11-06	$15.75	$16.07	$15.72	$16.04	$16.04	475,691
2017-11-03	$15.60	$15.72	$15.50	$15.71	$15.71	123,881
2017-11-02	$15.44	$15.56	$15.43	$15.55	$15.55	1,034,144
2017-11-01	$15.56	$15.64	$15.43	$15.48	$15.48	2,795,982
2017-10-31	$15.41	$15.52	$15.40	$15.48	$15.48	1,473,695
2017-10-30	$15.16	$15.47	$15.16	$15.43	$15.43	81,525
2017-10-27	$15.16	$15.39	$15.16	$15.39	$15.39	86,905
2017-10-26	$15.15	$15.25	$15.08	$15.24	$15.24	44,103
2017-10-25	$15.16	$15.19	$15.09	$15.14	$15.14	196,782
2017-10-24	$15.00	$15.19	$14.98	$15.18	$15.18	98,245
2017-10-23	$15.07	$15.07	$14.99	$15.02	$15.02	79,907
2017-10-20	$14.94	$15.02	$14.89	$15.01	$15.01	71,873
2017-10-19	$14.95	$14.99	$14.85	$14.93	$14.93	568,353
2017-10-18	$15.12	$15.12	$14.99	$15.06	$15.06	120,778
2017-10-17	$15.11	$15.14	$14.98	$15.08	$15.08	90,965
2017-10-16	$15.20	$15.20	$15.07	$15.10	$15.10	175,848
2017-10-13	$15.01	$15.03	$14.94	$15.02	$15.02	140,943
2017-10-12	$14.79	$14.90	$14.78	$14.86	$14.86	140,231
2017-10-11	$14.90	$14.93	$14.82	$14.93	$14.93	123,941
2017-10-10	$14.83	$14.90	$14.81	$14.88	$14.88	135,669
2017-10-09	$14.68	$14.69	$14.61	$14.64	$14.64	56,341
2017-10-06	$14.69	$14.71	$14.59	$14.63	$14.63	85,337
2017-10-05	$14.81	$14.96	$14.81	$14.90	$14.90	114,108
2017-10-04	$14.77	$14.80	$14.69	$14.69	$14.69	136,824
2017-10-03	$14.76	$14.76	$14.71	$14.73	$14.73	104,318
2017-10-02	$14.68	$14.76	$14.66	$14.73	$14.73	409,831
2017-09-29	$14.97	$14.98	$14.89	$14.90	$14.90	1,028,856
2017-09-28	$15.09	$15.11	$14.92	$14.99	$14.99	144,010
2017-09-27	$15.05	$15.05	$14.96	$15.03	$15.03	174,724
2017-09-26	$15.07	$15.07	$14.96	$15.01	$15.01	130,551
2017-09-25	$14.95	$15.14	$14.95	$15.12	$15.12	120,847
2017-09-22	$14.81	$14.90	$14.81	$14.90	$14.90	90,992
2017-09-21	$14.87	$14.88	$14.78	$14.87	$14.87	63,981
2017-09-20	$14.80	$14.94	$14.80	$14.91	$14.91	121,340
2017-09-19	$14.81	$14.81	$14.66	$14.72	$14.72	120,118
2017-09-18	$14.79	$14.79	$14.69	$14.78	$14.78	99,874
2017-09-15	$14.75	$14.83	$14.75	$14.78	$14.78	631,809
2017-09-14	$14.77	$14.86	$14.68	$14.71	$14.71	250,861
2017-09-13	$14.55	$14.71	$14.55	$14.71	$14.71	241,437
2017-09-12	$14.52	$14.58	$14.49	$14.56	$14.56	118,321
2017-09-11	$14.43	$14.54	$14.39	$14.51	$14.51	294,907
2017-09-08	$14.69	$14.71	$14.46	$14.49	$14.49	195,584
2017-09-07	$14.72	$14.73	$14.67	$14.70	$14.70	1,041,228
2017-09-06	$14.67	$14.73	$14.63	$14.72	$14.72	133,953
2017-09-05	$14.59	$14.65	$14.56	$14.56	$14.56	113,040
2017-09-01	$14.44	$14.49	$14.36	$14.48	$14.48	230,327
2017-08-31	$14.18	$14.49	$14.18	$14.46	$14.46	502,447
2017-08-30	$14.15	$14.17	$14.03	$14.04	$14.04	43,186
2017-08-29	$14.13	$14.16	$14.08	$14.13	$14.13	62,933
2017-08-28	$14.19	$14.26	$14.09	$14.16	$14.16	65,555
2017-08-25	$14.26	$14.28	$14.16	$14.19	$14.19	77,927
2017-08-24	$14.21	$14.23	$14.11	$14.21	$14.21	100,974
2017-08-23	$14.17	$14.26	$14.12	$14.22	$14.22	97,546
2017-08-22	$14.20	$14.20	$14.10	$14.13	$14.13	45,275
2017-08-21	$14.21	$14.22	$14.07	$14.08	$14.08	71,980
2017-08-18	$14.08	$14.30	$13.99	$14.29	$14.29	104,173
2017-08-17	$13.96	$14.06	$13.93	$14.00	$14.00	84,002
2017-08-16	$14.18	$14.18	$14.00	$14.02	$14.02	176,691
2017-08-15	$14.04	$14.12	$14.02	$14.12	$14.12	86,577
2017-08-14	$14.28	$14.35	$14.12	$14.12	$14.12	159,696
2017-08-11	$14.24	$14.37	$14.23	$14.35	$14.35	118,008
2017-08-10	$14.59	$14.59	$14.26	$14.26	$14.26	120,009
2017-08-09	$14.48	$14.52	$14.43	$14.49	$14.49	152,443
2017-08-08	$14.49	$14.49	$14.39	$14.41	$14.41	49,296
2017-08-07	$14.36	$14.46	$14.31	$14.43	$14.43	90,882
2017-08-04	$14.41	$14.45	$14.34	$14.44	$14.44	74,334
2017-08-03	$14.49	$14.55	$14.36	$14.37	$14.37	126,239
2017-08-02	$14.44	$14.51	$14.34	$14.51	$14.51	444,904
2017-08-01	$14.49	$14.49	$14.27	$14.41	$14.41	157,632
2017-07-31	$14.50	$14.62	$14.45	$14.61	$14.61	581,086
2017-07-28	$14.49	$14.56	$14.48	$14.52	$14.52	173,384
2017-07-27	$14.46	$14.46	$14.37	$14.42	$14.42	88,473
2017-07-26	$14.27	$14.36	$14.18	$14.34	$14.34	122,812
2017-07-25	$14.14	$14.20	$14.09	$14.16	$14.16	142,949
2017-07-24	$13.96	$13.98	$13.92	$13.96	$13.96	214,190
2017-07-21	$14.18	$14.18	$13.92	$13.94	$13.94	180,272
2017-07-20	$14.33	$14.33	$14.15	$14.17	$14.17	114,797
2017-07-19	$14.11	$14.24	$14.11	$14.23	$14.23	211,270
2017-07-18	$14.12	$14.15	$14.00	$14.05	$14.05	213,745
2017-07-17	$14.04	$14.09	$13.98	$14.00	$14.00	195,678
2017-07-14	$14.00	$14.08	$13.99	$14.07	$14.07	83,139
2017-07-13	$13.91	$13.98	$13.88	$13.92	$13.92	110,178
2017-07-12	$14.09	$14.09	$13.89	$13.89	$13.89	531,117
2017-07-11	$13.72	$13.95	$13.72	$13.94	$13.94	439,883
2017-07-10	$13.70	$13.84	$13.70	$13.78	$13.78	536,212
2017-07-07	$13.80	$13.80	$13.65	$13.72	$13.72	141,534
2017-07-06	$13.95	$14.05	$13.88	$13.90	$13.90	143,838
2017-07-05	$14.08	$14.12	$13.85	$13.87	$13.87	186,216
2017-07-03	$14.09	$14.19	$14.09	$14.14	$14.14	57,069
2017-06-30	$13.81	$14.03	$13.78	$14.02	$14.02	3,831,935
2017-06-29	$13.69	$13.78	$13.66	$13.70	$13.70	190,747
2017-06-28	$13.53	$13.62	$13.46	$13.62	$13.62	208,950
2017-06-27	$13.49	$13.57	$13.43	$13.50	$13.50	465,749
2017-06-26	$13.30	$13.39	$13.21	$13.36	$13.36	88,069
2017-06-23	$13.27	$13.31	$13.21	$13.29	$13.29	422,499
2017-06-22	$13.31	$13.32	$13.21	$13.21	$13.21	1,117,835
2017-06-21	$13.45	$13.48	$13.17	$13.19	$13.19	1,180,752
2017-06-20	$13.39	$13.42	$13.30	$13.41	$13.41	429,219
2017-06-19	$13.70	$13.70	$13.54	$13.56	$13.56	93,450
2017-06-16	$13.66	$13.68	$13.62	$13.67	$13.67	2,886,281
2017-06-15	$13.55	$13.59	$13.51	$13.58	$13.58	1,302,960
2017-06-14	$13.82	$13.89	$13.55	$13.57	$13.57	1,142,759
2017-06-13	$13.78	$13.87	$13.74	$13.87	$13.87	159,903
2017-06-12	$13.97	$13.97	$13.78	$13.79	$13.79	1,300,039
2017-06-09	$13.83	$13.94	$13.83	$13.87	$13.87	1,308,416
2017-06-08	$13.81	$13.92	$13.80	$13.83	$13.83	1,291,887
2017-06-07	$14.05	$14.10	$13.81	$13.85	$13.85	267,433
2017-06-06	$13.99	$14.13	$13.98	$14.12	$14.12	195,185
2017-06-05	$14.02	$14.04	$13.97	$14.02	$14.02	212,283
2017-06-02	$14.11	$14.39	$14.04	$14.12	$14.12	139,199
2017-06-01	$14.25	$14.33	$14.17	$14.19	$14.19	89,113
2017-05-31	$14.19	$14.30	$14.14	$14.26	$14.26	1,273,684
2017-05-30	$14.42	$14.45	$14.32	$14.39	$14.39	90,192
2017-05-26	$14.43	$14.52	$14.38	$14.51	$14.51	88,865
2017-05-25	$14.73	$14.76	$14.35	$14.36	$14.36	164,395
2017-05-24	$14.76	$14.83	$14.70	$14.75	$14.75	96,626
2017-05-23	$14.84	$14.84	$14.76	$14.80	$14.80	83,388
2017-05-22	$14.80	$14.87	$14.80	$14.82	$14.82	436,063
2017-05-19	$14.61	$14.74	$14.61	$14.73	$14.73	135,458
2017-05-18	$14.35	$14.49	$14.31	$14.45	$14.45	177,079
2017-05-17	$14.49	$14.52	$14.37	$14.45	$14.45	430,352
2017-05-16	$14.47	$14.49	$14.35	$14.38	$14.38	221,456
2017-05-15	$14.54	$14.54	$14.39	$14.43	$14.43	349,289
2017-05-12	$14.29	$14.33	$14.23	$14.32	$14.32	948,136
2017-05-11	$14.27	$14.29	$14.20	$14.25	$14.25	47,958
2017-05-10	$14.03	$14.21	$13.99	$14.18	$14.18	75,247
2017-05-09	$14.04	$14.04	$13.89	$13.91	$13.91	85,858
2017-05-08	$14.01	$14.06	$13.90	$14.03	$14.03	55,334
2017-05-05	$13.95	$14.10	$13.93	$14.04	$14.04	210,232
2017-05-04	$13.87	$14.16	$13.83	$13.90	$13.90	90,057
2017-05-03	$14.24	$14.36	$14.24	$14.30	$14.30	84,991
2017-05-02	$14.46	$14.46	$14.25	$14.30	$14.30	165,291
2017-05-01	$14.44	$14.48	$14.41	$14.46	$14.46	343,581
2017-04-28	$14.45	$14.49	$14.38	$14.43	$14.43	219,381
2017-04-27	$14.31	$14.42	$14.25	$14.42	$14.42	249,550
2017-04-26	$14.38	$14.59	$14.38	$14.42	$14.42	1,198,413
2017-04-25	$14.40	$14.54	$14.34	$14.52	$14.52	328,969
2017-04-24	$14.45	$14.45	$14.36	$14.39	$14.39	141,245
2017-04-21	$14.64	$14.67	$14.42	$14.46	$14.46	346,968
2017-04-20	$14.75	$14.75	$14.61	$14.65	$14.65	194,919
2017-04-19	$15.01	$15.05	$14.63	$14.71	$14.71	241,100
2017-04-18	$15.01	$15.07	$14.92	$15.02	$15.02	145,549
2017-04-17	$15.16	$15.19	$15.08	$15.10	$15.10	172,356
2017-04-13	$15.17	$15.21	$15.13	$15.17	$15.17	125,494
2017-04-12	$15.25	$15.25	$15.09	$15.12	$15.12	75,876
2017-04-11	$15.10	$15.19	$15.06	$15.18	$15.18	263,855
2017-04-10	$15.11	$15.15	$15.07	$15.15	$15.15	173,860
2017-04-07	$14.99	$15.05	$14.94	$15.02	$15.02	193,594
2017-04-06	$14.94	$14.98	$14.91	$14.96	$14.96	121,172
2017-04-05	$14.84	$14.99	$14.82	$14.83	$14.83	1,736,468
2017-04-04	$14.75	$14.85	$14.74	$14.84	$14.84	317,934
2017-04-03	$14.79	$14.82	$14.66	$14.67	$14.67	4,192,150
2017-03-31	$14.67	$14.82	$14.67	$14.82	$14.82	2,539,133
2017-03-30	$14.69	$14.78	$14.67	$14.73	$14.73	115,106
2017-03-29	$14.51	$14.66	$14.51	$14.65	$14.65	462,892
2017-03-28	$14.46	$14.55	$14.43	$14.49	$14.49	144,629
2017-03-27	$14.32	$14.39	$14.24	$14.39	$14.39	208,876
2017-03-24	$14.39	$14.44	$14.37	$14.43	$14.43	261,302
2017-03-23	$14.40	$14.41	$14.34	$14.39	$14.39	106,151
2017-03-22	$14.35	$14.46	$14.26	$14.45	$14.45	323,838
2017-03-21	$14.55	$14.60	$14.42	$14.45	$14.45	383,950
2017-03-20	$14.54	$14.63	$14.53	$14.55	$14.55	213,293
2017-03-17	$14.59	$14.65	$14.55	$14.59	$14.59	376,946
2017-03-16	$14.62	$14.63	$14.54	$14.60	$14.60	434,558
2017-03-15	$14.50	$14.59	$14.46	$14.59	$14.59	324,261
2017-03-14	$14.36	$14.42	$14.29	$14.42	$14.42	537,930
2017-03-13	$14.51	$14.54	$14.45	$14.48	$14.48	411,081
2017-03-10	$14.66	$14.66	$14.47	$14.51	$14.51	209,661
2017-03-09	$14.74	$14.76	$14.53	$14.68	$14.68	300,049
2017-03-08	$15.12	$15.22	$14.77	$14.81	$14.81	219,692
2017-03-07	$15.37	$15.38	$15.22	$15.23	$15.23	113,599
2017-03-06	$15.35	$15.38	$15.27	$15.31	$15.31	116,380
2017-03-03	$15.21	$15.31	$15.21	$15.29	$15.29	105,342
2017-03-02	$15.28	$15.32	$15.18	$15.21	$15.21	187,114
2017-03-01	$15.51	$15.54	$15.43	$15.48	$15.48	445,027
2017-02-28	$15.32	$15.45	$15.32	$15.45	$15.45	426,951
2017-02-27	$15.54	$15.54	$15.38	$15.40	$15.40	133,105
2017-02-24	$15.40	$15.47	$15.39	$15.42	$15.42	153,449
2017-02-23	$15.59	$15.61	$15.45	$15.47	$15.47	89,783
2017-02-22	$15.40	$15.44	$15.38	$15.40	$15.40	191,698
2017-02-21	$15.67	$15.67	$15.50	$15.53	$15.53	223,275
2017-02-17	$15.39	$15.48	$15.39	$15.45	$15.45	278,144
2017-02-16	$15.56	$15.59	$15.43	$15.50	$15.50	133,908
2017-02-15	$15.51	$15.61	$15.51	$15.53	$15.53	179,394
2017-02-14	$15.59	$15.62	$15.49	$15.53	$15.53	274,066
2017-02-13	$15.53	$15.55	$15.47	$15.47	$15.47	214,038
2017-02-10	$15.67	$15.73	$15.66	$15.67	$15.67	133,844
2017-02-09	$15.53	$15.56	$15.45	$15.51	$15.51	156,688
2017-02-08	$15.33	$15.47	$15.29	$15.44	$15.44	234,016
2017-02-07	$15.35	$15.41	$15.28	$15.35	$15.35	906,440
2017-02-06	$15.62	$15.63	$15.44	$15.46	$15.46	200,057
2017-02-03	$15.54	$15.67	$15.53	$15.61	$15.61	334,792
2017-02-02	$15.66	$15.69	$15.56	$15.62	$15.62	775,579
2017-02-01	$15.53	$15.67	$15.47	$15.62	$15.62	4,234,965
2017-01-31	$15.46	$15.54	$15.37	$15.43	$15.43	363,451
2017-01-30	$15.37	$15.37	$15.30	$15.34	$15.34	150,232
2017-01-27	$15.50	$15.50	$15.38	$15.48	$15.48	163,822
2017-01-26	$15.59	$15.69	$15.58	$15.61	$15.61	196,126
2017-01-25	$15.49	$15.61	$15.47	$15.53	$15.53	192,837
2017-01-24	$15.60	$15.65	$15.55	$15.57	$15.57	308,152
2017-01-23	$15.42	$15.58	$15.42	$15.56	$15.56	172,135
2017-01-20	$15.56	$15.63	$15.54	$15.56	$15.56	172,197
2017-01-19	$15.42	$15.46	$15.34	$15.38	$15.38	68,454
2017-01-18	$15.46	$15.56	$15.30	$15.41	$15.41	185,088
2017-01-17	$15.80	$15.80	$15.60	$15.62	$15.62	172,080
2017-01-13	$15.59	$15.63	$15.54	$15.61	$15.61	301,527
2017-01-12	$15.65	$15.66	$15.52	$15.64	$15.64	227,914
2017-01-11	$15.30	$15.50	$15.09	$15.40	$15.40	308,269
2017-01-10	$15.36	$15.47	$15.17	$15.20	$15.20	155,178
2017-01-09	$15.42	$15.45	$15.29	$15.31	$15.31	781,688
2017-01-06	$15.67	$15.71	$15.54	$15.58	$15.58	193,413
2017-01-05	$15.61	$15.73	$15.51	$15.64	$15.64	300,036
2017-01-04	$15.42	$15.59	$15.34	$15.54	$15.54	426,526
2017-01-03	$15.85	$15.89	$15.37	$15.42	$15.42	2,415,245
2016-12-30	$15.65	$15.71	$15.63	$15.67	$15.67	1,002,916
2016-12-29	$15.69	$15.78	$15.65	$15.69	$15.69	1,517,914
2016-12-28	$15.69	$15.71	$15.63	$15.67	$15.67	165,061
2016-12-27	$15.49	$15.67	$15.49	$15.62	$15.62	186,554
2016-12-23	$15.36	$15.43	$15.32	$15.40	$15.40	101,681
2016-12-22	$15.35	$15.43	$15.33	$15.36	$15.36	128,160
2016-12-21	$15.43	$15.49	$15.29	$15.36	$15.36	201,088
2016-12-20	$15.47	$15.50	$15.37	$15.42	$15.42	164,053
2016-12-19	$15.50	$15.50	$15.34	$15.38	$15.38	267,452
2016-12-16	$15.34	$15.49	$15.32	$15.47	$15.47	271,858
2016-12-15	$15.23	$15.39	$15.20	$15.33	$15.33	202,675
2016-12-14	$15.49	$15.61	$15.32	$15.34	$15.34	308,452
2016-12-13	$15.65	$15.65	$15.51	$15.59	$15.59	209,692
2016-12-12	$15.72	$15.77	$15.52	$15.52	$15.52	381,780
2016-12-09	$15.39	$15.43	$15.34	$15.42	$15.42	219,574
2016-12-08	$15.39	$15.39	$15.13	$15.31	$15.31	489,465
2016-12-07	$15.21	$15.31	$15.17	$15.19	$15.19	228,765
2016-12-06	$15.25	$15.38	$15.25	$15.32	$15.32	136,130
2016-12-05	$15.48	$15.50	$15.35	$15.36	$15.36	363,983
2016-12-02	$15.29	$15.34	$15.23	$15.32	$15.32	190,312
2016-12-01	$15.18	$15.37	$15.17	$15.23	$15.23	346,748
2016-11-30	$14.85	$15.04	$14.74	$14.92	$14.92	708,244
2016-11-29	$14.31	$14.37	$14.22	$14.27	$14.27	180,525
2016-11-28	$14.65	$14.76	$14.60	$14.64	$14.64	172,230
2016-11-25	$14.59	$14.68	$14.47	$14.57	$14.57	555,012
2016-11-23	$14.60	$14.77	$14.60	$14.71	$14.71	216,360
2016-11-22	$14.73	$14.80	$14.56	$14.69	$14.69	114,310
2016-11-21	$14.52	$14.74	$14.52	$14.73	$14.73	152,380
2016-11-18	$14.14	$14.28	$14.09	$14.27	$14.27	111,133
2016-11-17	$14.32	$14.36	$14.10	$14.13	$14.13	132,597
2016-11-16	$14.22	$14.29	$14.09	$14.13	$14.13	142,654
2016-11-15	$14.05	$14.28	$14.05	$14.25	$14.25	109,077
2016-11-14	$13.87	$13.92	$13.70	$13.90	$13.90	461,750
2016-11-11	$14.07	$14.14	$13.87	$13.91	$13.91	128,380
2016-11-10	$14.18	$14.26	$14.12	$14.14	$14.14	166,934
2016-11-09	$14.21	$14.35	$14.12	$14.31	$14.31	164,794
2016-11-08	$14.15	$14.29	$14.09	$14.19	$14.19	249,296
2016-11-07	$14.20	$14.24	$14.05	$14.23	$14.23	241,666
2016-11-04	$14.10	$14.20	$14.02	$14.11	$14.11	140,404
2016-11-03	$14.35	$14.37	$14.17	$14.23	$14.23	159,529
2016-11-02	$14.40	$14.45	$14.24	$14.36	$14.36	358,585
2016-11-01	$14.68	$14.75	$14.49	$14.59	$14.59	532,100
2016-10-31	$14.81	$14.85	$14.56	$14.56	$14.56	404,322
2016-10-28	$15.01	$15.10	$14.91	$14.96	$14.96	76,803
2016-10-27	$15.03	$15.14	$14.98	$15.08	$15.08	84,451
2016-10-26	$14.92	$15.09	$14.89	$14.96	$14.96	351,297
2016-10-25	$15.12	$15.19	$15.03	$15.06	$15.06	121,420
2016-10-24	$15.03	$15.19	$15.01	$15.19	$15.19	107,105
2016-10-21	$15.14	$15.20	$15.10	$15.20	$15.20	458,242
2016-10-20	$15.14	$15.22	$15.08	$15.12	$15.12	346,040
2016-10-19	$15.19	$15.40	$15.19	$15.31	$15.31	168,270
2016-10-18	$15.21	$15.23	$15.11	$15.17	$15.17	122,502
2016-10-17	$15.16	$15.17	$15.04	$15.14	$15.14	161,752
2016-10-14	$15.20	$15.22	$15.11	$15.18	$15.18	162,246
2016-10-13	$15.04	$15.21	$15.02	$15.19	$15.19	240,703
2016-10-12	$15.09	$15.18	$15.07	$15.08	$15.08	82,902
2016-10-11	$15.31	$15.31	$15.16	$15.23	$15.23	154,510
2016-10-10	$15.18	$15.43	$15.18	$15.30	$15.30	104,022
2016-10-07	$15.20	$15.22	$15.02	$15.09	$15.09	144,090
2016-10-06	$15.16	$15.21	$15.09	$15.21	$15.21	78,940
2016-10-05	$15.13	$15.15	$15.02	$15.12	$15.12	472,985
2016-10-04	$15.00	$15.00	$14.90	$14.94	$14.94	135,817
2016-10-03	$14.83	$14.96	$14.72	$14.92	$14.92	241,706
2016-09-30	$14.81	$14.85	$14.76	$14.82	$14.82	803,461
2016-09-29	$14.72	$14.85	$14.64	$14.76	$14.76	175,007
2016-09-28	$14.37	$14.73	$14.21	$14.61	$14.61	233,631
2016-09-27	$14.28	$14.34	$14.19	$14.25	$14.25	110,552
2016-09-26	$14.42	$14.58	$14.42	$14.46	$14.46	58,063
2016-09-23	$14.51	$14.60	$14.24	$14.32	$14.32	73,764
2016-09-22	$14.62	$14.66	$14.55	$14.56	$14.56	178,571
2016-09-21	$14.35	$14.49	$14.35	$14.48	$14.48	116,831
2016-09-20	$14.10	$14.28	$14.08	$14.25	$14.25	131,791
2016-09-19	$14.22	$14.32	$14.15	$14.18	$14.18	68,678
2016-09-16	$14.03	$14.20	$14.03	$14.20	$14.20	81,728
2016-09-15	$14.16	$14.26	$14.09	$14.17	$14.17	59,355
2016-09-14	$14.21	$14.32	$14.07	$14.10	$14.10	245,073
2016-09-13	$14.41	$14.41	$14.26	$14.26	$14.26	47,937
2016-09-12	$14.31	$14.62	$14.31	$14.53	$14.53	58,609
2016-09-09	$14.60	$14.61	$14.44	$14.46	$14.46	71,895
2016-09-08	$14.55	$14.80	$14.44	$14.73	$14.73	98,396
2016-09-07	$14.30	$14.44	$14.24	$14.41	$14.41	469,291
2016-09-06	$14.11	$14.27	$14.11	$14.27	$14.27	112,872
2016-09-02	$14.15	$14.25	$14.15	$14.17	$14.17	87,913
2016-09-01	$14.10	$14.17	$13.95	$14.05	$14.05	275,362
2016-08-31	$14.42	$14.50	$14.18	$14.24	$14.24	257,474
2016-08-30	$14.74	$14.74	$14.50	$14.58	$14.58	46,783
2016-08-29	$14.71	$14.73	$14.65	$14.70	$14.70	86,741
2016-08-26	$14.86	$14.99	$14.77	$14.81	$14.81	79,252
2016-08-25	$14.79	$14.89	$14.75	$14.87	$14.87	73,276
2016-08-24	$14.91	$14.97	$14.73	$14.80	$14.80	152,903
2016-08-23	$14.78	$15.04	$14.75	$14.99	$14.99	145,541
2016-08-22	$15.05	$15.05	$14.89	$14.89	$14.89	195,530
2016-08-19	$15.12	$15.17	$15.06	$15.15	$15.15	65,079
2016-08-18	$15.05	$15.21	$15.04	$15.16	$15.16	116,380
2016-08-17	$14.86	$14.98	$14.75	$14.97	$14.97	263,328
2016-08-16	$14.79	$14.88	$14.68	$14.87	$14.87	156,385
2016-08-15	$14.60	$14.75	$14.59	$14.75	$14.75	340,287
2016-08-12	$14.35	$14.50	$14.32	$14.50	$14.50	139,672
2016-08-11	$14.06	$14.37	$14.04	$14.30	$14.30	614,115
2016-08-10	$14.25	$14.34	$13.96	$13.96	$13.96	90,339
2016-08-09	$14.31	$14.33	$14.15	$14.16	$14.16	605,733
2016-08-08	$14.26	$14.34	$14.21	$14.26	$14.26	227,016
2016-08-05	$14.07	$14.13	$13.97	$14.12	$14.12	297,111
2016-08-04	$13.86	$14.11	$13.79	$14.03	$14.03	375,034
2016-08-03	$13.68	$13.96	$13.65	$13.96	$13.96	167,887
2016-08-02	$13.86	$13.92	$13.56	$13.65	$13.65	1,017,669
2016-08-01	$13.83	$13.93	$13.64	$13.67	$13.67	6,065,910
2016-07-29	$13.85	$13.99	$13.77	$13.96	$13.96	3,972,440
2016-07-28	$14.02	$14.04	$13.86	$13.89	$13.89	368,868
2016-07-27	$14.24	$14.27	$13.97	$14.01	$14.01	780,619
2016-07-26	$14.21	$14.25	$14.14	$14.21	$14.21	151,189
2016-07-25	$14.28	$14.31	$14.21	$14.25	$14.25	98,937
2016-07-22	$14.41	$14.44	$14.31	$14.43	$14.43	353,696
2016-07-21	$14.55	$14.68	$14.46	$14.48	$14.48	68,152
2016-07-20	$14.56	$14.73	$14.52	$14.61	$14.61	151,042
2016-07-19	$14.80	$14.80	$14.67	$14.67	$14.67	204,143
2016-07-18	$14.74	$14.86	$14.40	$14.83	$14.83	365,236
2016-07-15	$15.00	$15.07	$14.90	$14.94	$14.94	98,382
2016-07-14	$14.97	$15.02	$14.91	$14.92	$14.92	57,427
2016-07-13	$15.09	$15.13	$14.79	$14.85	$14.85	63,954
2016-07-12	$15.02	$15.15	$14.87	$15.11	$15.11	249,910
2016-07-11	$14.92	$14.96	$14.68	$14.70	$14.70	116,449
2016-07-08	$14.87	$14.95	$14.72	$14.85	$14.85	543,405
2016-07-07	$15.37	$15.38	$14.70	$14.72	$14.72	402,892
2016-07-06	$15.01	$15.25	$14.91	$15.23	$15.23	342,045
2016-07-05	$15.66	$15.66	$15.07	$15.16	$15.16	410,601
2016-07-01	$15.48	$15.72	$15.48	$15.71	$15.71	6,641,189
2016-06-30	$15.61	$15.69	$15.48	$15.52	$15.52	870,486
2016-06-29	$15.51	$15.81	$15.51	$15.69	$15.69	1,429,775
2016-06-28	$15.43	$15.46	$15.28	$15.46	$15.46	516,537
2016-06-27	$15.18	$15.20	$15.02	$15.19	$15.19	439,472
2016-06-24	$15.19	$15.39	$15.19	$15.30	$15.30	577,664
2016-06-23	$15.74	$15.79	$15.63	$15.79	$15.79	94,905
2016-06-22	$15.81	$15.86	$15.51	$15.61	$15.61	229,601
2016-06-21	$15.70	$15.78	$15.58	$15.75	$15.75	77,847
2016-06-20	$15.77	$15.87	$15.71	$15.82	$15.82	314,142
2016-06-17	$15.49	$15.67	$15.46	$15.66	$15.66	215,113
2016-06-16	$15.48	$15.48	$15.18	$15.20	$15.20	149,484
2016-06-15	$15.63	$15.75	$15.46	$15.52	$15.52	534,696
2016-06-14	$15.67	$15.75	$15.60	$15.70	$15.70	103,623
2016-06-13	$15.77	$15.90	$15.74	$15.77	$15.77	93,309
2016-06-10	$15.98	$16.02	$15.81	$15.84	$15.84	177,563
2016-06-09	$16.05	$16.18	$16.05	$16.15	$16.15	242,330
2016-06-08	$16.11	$16.26	$16.11	$16.25	$16.25	499,150
2016-06-07	$15.85	$15.98	$15.85	$15.97	$15.97	101,141
2016-06-06	$15.84	$15.90	$15.72	$15.84	$15.84	315,921
2016-06-03	$15.69	$15.74	$15.55	$15.67	$15.67	344,733
2016-06-02	$15.47	$15.70	$15.41	$15.62	$15.62	235,302
2016-06-01	$15.28	$15.58	$15.25	$15.57	$15.57	628,154
2016-05-31	$15.60	$15.67	$15.40	$15.42	$15.42	1,705,738
2016-05-27	$15.46	$15.58	$15.39	$15.58	$15.58	238,198
2016-05-26	$15.59	$15.61	$15.44	$15.52	$15.52	200,421
2016-05-25	$15.40	$15.54	$15.34	$15.51	$15.51	364,413
2016-05-24	$15.26	$15.42	$15.25	$15.32	$15.32	176,191
2016-05-23	$15.17	$15.31	$15.13	$15.25	$15.25	323,038
2016-05-20	$15.40	$15.49	$15.30	$15.39	$15.39	61,403
2016-05-19	$15.24	$15.38	$15.12	$15.37	$15.37	155,305
2016-05-18	$15.46	$15.62	$15.37	$15.39	$15.39	408,243
2016-05-17	$15.40	$15.58	$15.39	$15.58	$15.58	454,976
2016-05-16	$15.37	$15.44	$15.34	$15.43	$15.43	782,886
2016-05-13	$15.09	$15.17	$15.03	$15.15	$15.15	62,064
2016-05-12	$15.20	$15.22	$15.00	$15.18	$15.18	293,340
2016-05-11	$14.77	$15.15	$14.73	$15.13	$15.13	170,690
2016-05-10	$14.50	$14.81	$14.50	$14.80	$14.80	113,757
2016-05-09	$14.63	$14.63	$14.39	$14.42	$14.42	160,647
2016-05-06	$14.60	$14.89	$14.60	$14.77	$14.77	110,192
2016-05-05	$14.99	$15.00	$14.61	$14.67	$14.67	70,349
2016-05-04	$14.83	$14.88	$14.57	$14.70	$14.70	150,347
2016-05-03	$14.88	$14.88	$14.64	$14.70	$14.70	881,940
2016-05-02	$15.17	$15.17	$14.93	$14.97	$14.97	265,738
2016-04-29	$15.25	$15.32	$15.07	$15.22	$15.22	3,355,540
2016-04-28	$15.06	$15.19	$15.02	$15.10	$15.10	114,452
2016-04-27	$14.99	$15.06	$14.75	$15.05	$15.05	186,177
2016-04-26	$14.71	$14.84	$14.66	$14.84	$14.84	784,522
2016-04-25	$14.74	$14.74	$14.55	$14.60	$14.60	87,015
2016-04-22	$14.80	$14.90	$14.64	$14.68	$14.68	113,185
2016-04-21	$14.90	$14.90	$14.66	$14.76	$14.76	168,142
2016-04-20	$14.39	$14.90	$14.33	$14.83	$14.83	188,085
2016-04-19	$14.32	$14.52	$14.32	$14.51	$14.51	101,665
2016-04-18	$13.92	$14.25	$13.90	$14.20	$14.20	123,075
2016-04-15	$14.20	$14.27	$14.05	$14.21	$14.21	2,603,911
2016-04-14	$14.42	$14.46	$14.25	$14.33	$14.33	572,129
2016-04-13	$14.40	$14.55	$14.36	$14.39	$14.39	104,151
2016-04-12	$14.19	$14.47	$14.16	$14.43	$14.43	234,918
2016-04-11	$14.02	$14.11	$13.98	$14.06	$14.06	513,588
2016-04-08	$13.82	$13.96	$13.81	$13.95	$13.95	246,873
2016-04-07	$13.48	$13.52	$13.36	$13.51	$13.51	76,492
2016-04-06	$13.35	$13.59	$13.33	$13.55	$13.55	165,112
2016-04-05	$13.26	$13.30	$13.19	$13.28	$13.28	416,763
2016-04-04	$13.46	$13.56	$13.25	$13.29	$13.29	324,372
2016-04-01	$13.53	$13.55	$13.47	$13.51	$13.51	117,346
2016-03-31	$13.77	$13.90	$13.71	$13.79	$13.79	664,469
2016-03-30	$14.01	$14.06	$13.76	$13.77	$13.77	181,690
2016-03-29	$13.78	$13.88	$13.72	$13.88	$13.88	135,408
2016-03-28	$13.96	$13.98	$13.88	$13.98	$13.98	685,636
2016-03-24	$13.80	$14.00	$13.77	$13.99	$13.99	446,276
2016-03-23	$14.19	$14.26	$14.01	$14.04	$14.04	135,962
2016-03-22	$14.28	$14.41	$14.28	$14.40	$14.40	106,579
2016-03-21	$14.32	$14.40	$14.22	$14.37	$14.37	829,438
2016-03-18	$14.47	$14.54	$14.28	$14.31	$14.31	679,040
2016-03-17	$14.35	$14.42	$14.19	$14.38	$14.38	5,305,289
2016-03-16	$13.98	$14.19	$13.94	$14.19	$14.19	191,884
2016-03-15	$13.89	$13.89	$13.79	$13.87	$13.87	324,796
2016-03-14	$13.97	$14.02	$13.85	$14.00	$14.00	151,067
2016-03-11	$14.17	$14.26	$14.11	$14.16	$14.16	140,064
2016-03-10	$14.00	$14.12	$13.91	$14.04	$14.04	497,414
2016-03-09	$13.94	$14.18	$13.91	$14.15	$14.15	7,435,916
2016-03-08	$14.05	$14.05	$13.76	$13.78	$13.78	364,059
2016-03-07	$13.76	$14.08	$13.73	$14.05	$14.05	318,629
2016-03-04	$13.44	$13.70	$13.37	$13.70	$13.70	195,576
2016-03-03	$13.23	$13.38	$13.21	$13.35	$13.35	191,589
2016-03-02	$13.19	$13.37	$13.12	$13.34	$13.34	213,396
2016-03-01	$13.15	$13.29	$13.07	$13.24	$13.24	381,810
2016-02-29	$13.11	$13.22	$13.07	$13.20	$13.20	1,508,370
2016-02-26	$13.29	$13.35	$12.97	$13.03	$13.03	100,484
2016-02-25	$12.91	$13.12	$12.72	$13.05	$13.05	138,919
2016-02-24	$12.63	$13.00	$12.60	$12.98	$12.98	93,543
2016-02-23	$12.98	$12.98	$12.74	$12.80	$12.80	57,242
2016-02-22	$13.05	$13.12	$13.00	$13.06	$13.06	201,931
2016-02-19	$12.84	$12.86	$12.68	$12.81	$12.81	101,169
2016-02-18	$13.18	$13.19	$12.92	$12.93	$12.93	113,845
2016-02-17	$12.73	$13.11	$12.72	$12.99	$12.99	135,977
2016-02-16	$12.82	$12.85	$12.58	$12.63	$12.63	254,258
2016-02-12	$12.57	$12.78	$12.46	$12.72	$12.72	220,579
2016-02-11	$12.29	$12.44	$12.21	$12.43	$12.43	290,383
2016-02-10	$12.31	$12.55	$12.30	$12.33	$12.33	339,447
2016-02-09	$12.65	$12.74	$12.31	$12.43	$12.43	164,120
2016-02-08	$12.95	$12.95	$12.74	$12.80	$12.80	157,353
2016-02-05	$13.06	$13.16	$12.90	$12.99	$12.99	695,087
2016-02-04	$13.42	$13.48	$13.10	$13.14	$13.14	279,874
2016-02-03	$13.01	$13.27	$12.79	$13.26	$13.26	407,195
2016-02-02	$12.77	$12.88	$12.70	$12.78	$12.78	434,824
2016-02-01	$13.26	$13.26	$13.02	$13.08	$13.08	636,692
2016-01-29	$13.43	$13.51	$13.24	$13.48	$13.48	2,419,213
2016-01-28	$13.45	$13.45	$13.20	$13.38	$13.38	268,445
2016-01-27	$12.87	$13.19	$12.81	$13.07	$13.07	410,215
2016-01-26	$12.77	$13.08	$12.76	$12.87	$12.87	500,222
2016-01-25	$12.83	$12.94	$12.57	$12.59	$12.59	175,154
2016-01-22	$12.92	$13.02	$12.81	$13.02	$13.02	1,624,391
2016-01-21	$12.28	$12.59	$12.17	$12.53	$12.53	784,169
2016-01-20	$12.27	$12.32	$12.03	$12.28	$12.28	408,312
2016-01-19	$12.56	$12.63	$12.41	$12.42	$12.42	312,014
2016-01-15	$12.59	$12.67	$12.45	$12.55	$12.55	127,831
2016-01-14	$12.81	$12.94	$12.73	$12.89	$12.89	175,073
2016-01-13	$12.97	$13.08	$12.76	$12.83	$12.83	862,272
2016-01-12	$13.08	$13.14	$12.76	$12.93	$12.93	143,828
2016-01-11	$13.33	$13.34	$12.95	$12.96	$12.96	265,497
2016-01-08	$13.51	$13.51	$13.36	$13.42	$13.42	552,352
2016-01-07	$13.42	$13.68	$13.37	$13.44	$13.44	236,783
2016-01-06	$13.69	$13.78	$13.55	$13.57	$13.57	234,984
2016-01-05	$14.07	$14.11	$13.96	$13.98	$13.98	137,735
2016-01-04	$14.37	$14.48	$14.04	$14.12	$14.12	359,527
2015-12-31	$14.04	$14.38	$14.04	$14.23	$14.23	3,796,511
2015-12-30	$14.19	$14.19	$14.04	$14.11	$14.11	1,629,656
2015-12-29	$14.29	$14.38	$14.25	$14.34	$14.34	1,328,623
2015-12-28	$14.12	$14.16	$14.04	$14.07	$14.07	855,553
2015-12-24	$14.28	$14.33	$14.24	$14.29	$14.29	106,780
2015-12-23	$14.09	$14.30	$14.04	$14.26	$14.26	657,139
2015-12-22	$13.90	$14.00	$13.87	$13.90	$13.90	499,315
2015-12-21	$13.88	$14.02	$13.84	$13.93	$13.93	347,317
2015-12-18	$14.00	$14.19	$13.95	$13.98	$13.98	978,119
2015-12-17	$14.10	$14.50	$13.86	$13.92	$13.92	411,444
2015-12-16	$14.19	$14.21	$14.00	$14.07	$14.07	1,486,517
2015-12-15	$14.24	$14.49	$14.20	$14.25	$14.25	1,049,391
2015-12-14	$14.10	$14.33	$14.06	$14.16	$14.16	770,314
2015-12-11	$14.52	$14.53	$14.28	$14.31	$14.31	218,921
2015-12-10	$14.57	$14.70	$14.53	$14.53	$14.53	331,691
2015-12-09	$14.72	$14.94	$14.49	$14.62	$14.62	370,079
2015-12-08	$14.64	$14.87	$14.57	$14.64	$14.64	308,766
2015-12-07	$15.07	$15.10	$14.70	$14.77	$14.77	476,927
2015-12-04	$15.30	$15.43	$15.26	$15.35	$15.35	576,334
2015-12-03	$15.27	$15.59	$15.20	$15.43	$15.43	219,389
2015-12-02	$15.45	$15.54	$15.17	$15.21	$15.21	262,465
2015-12-01	$15.57	$15.68	$15.50	$15.58	$15.58	341,781
2015-11-30	$15.71	$15.77	$15.50	$15.51	$15.51	1,153,692
2015-11-27	$15.63	$15.76	$15.60	$15.63	$15.63	80,418
2015-11-25	$15.81	$15.91	$15.65	$15.89	$15.89	205,415
2015-11-24	$15.86	$16.00	$15.78	$15.89	$15.89	313,534
2015-11-23	$15.54	$15.78	$15.51	$15.67	$15.67	173,511
2015-11-20	$15.62	$15.79	$15.55	$15.58	$15.58	132,148
2015-11-19	$15.58	$15.64	$15.57	$15.61	$15.61	146,458
2015-11-18	$15.68	$15.68	$15.44	$15.60	$15.60	187,327
2015-11-17	$15.64	$15.67	$15.52	$15.55	$15.55	189,498
2015-11-16	$15.64	$15.80	$15.47	$15.80	$15.80	239,784
2015-11-13	$15.86	$15.86	$15.64	$15.71	$15.71	172,067
2015-11-12	$15.97	$16.14	$15.88	$15.91	$15.91	374,695
2015-11-11	$16.44	$16.44	$16.12	$16.19	$16.19	101,312
2015-11-10	$16.37	$16.52	$16.32	$16.36	$16.36	251,258
2015-11-09	$16.58	$16.58	$16.35	$16.42	$16.42	593,749
2015-11-06	$16.60	$16.64	$16.51	$16.61	$16.61	96,471
2015-11-05	$16.83	$16.93	$16.68	$16.73	$16.73	317,075
2015-11-04	$17.30	$17.30	$16.90	$16.96	$16.96	157,428
2015-11-03	$17.09	$17.38	$17.09	$17.32	$17.32	217,470
2015-11-02	$16.93	$17.06	$16.89	$16.95	$16.95	255,234
2015-10-30	$16.94	$17.17	$16.88	$17.07	$17.07	736,415
2015-10-29	$16.96	$17.06	$16.87	$16.90	$16.90	97,727
2015-10-28	$16.60	$17.01	$16.59	$16.99	$16.99	84,417
2015-10-27	$16.57	$16.57	$16.44	$16.52	$16.52	154,074
2015-10-26	$16.73	$16.75	$16.64	$16.65	$16.65	147,753
2015-10-23	$16.82	$16.83	$16.72	$16.80	$16.80	120,248
2015-10-22	$16.99	$17.09	$16.86	$16.96	$16.96	120,798
2015-10-21	$16.89	$16.97	$16.79	$16.90	$16.90	472,145
2015-10-20	$17.00	$17.11	$16.95	$17.05	$17.05	92,140
2015-10-19	$17.09	$17.16	$17.00	$17.03	$17.03	79,008
2015-10-16	$17.37	$17.38	$17.13	$17.34	$17.34	89,604
2015-10-15	$17.22	$17.35	$17.07	$17.33	$17.33	147,454
2015-10-14	$17.32	$17.34	$17.21	$17.32	$17.32	76,441
2015-10-13	$17.41	$17.58	$17.26	$17.30	$17.30	87,920
2015-10-12	$17.91	$17.91	$17.40	$17.46	$17.46	210,948
2015-10-09	$17.96	$18.03	$17.85	$17.91	$17.91	91,872
2015-10-08	$17.72	$17.99	$17.65	$17.92	$17.92	218,849
2015-10-07	$17.98	$18.01	$17.62	$17.69	$17.69	178,301
2015-10-06	$17.37	$17.79	$17.37	$17.79	$17.79	581,908
2015-10-05	$17.25	$17.34	$17.22	$17.28	$17.28	174,413
2015-10-02	$16.75	$17.09	$16.75	$17.05	$17.05	156,298
2015-10-01	$17.32	$17.39	$16.89	$16.97	$16.97	347,730
2015-09-30	$17.03	$17.22	$16.91	$17.08	$17.08	434,984
2015-09-29	$16.94	$17.10	$16.93	$17.03	$17.03	148,343
2015-09-28	$16.99	$17.06	$16.87	$16.90	$16.90	85,109
2015-09-25	$17.19	$17.26	$17.07	$17.18	$17.18	105,691
2015-09-24	$16.85	$17.08	$16.82	$17.07	$17.07	132,834
2015-09-23	$17.29	$17.44	$16.92	$16.97	$16.97	76,255
2015-09-22	$17.08	$17.23	$16.98	$17.18	$17.18	142,090
2015-09-21	$17.13	$17.31	$17.13	$17.27	$17.27	98,125
2015-09-18	$17.22	$17.23	$16.89	$17.00	$17.00	152,175
2015-09-17	$17.47	$17.51	$17.26	$17.39	$17.39	182,794
2015-09-16	$17.30	$17.55	$17.29	$17.50	$17.50	160,764
2015-09-15	$17.12	$17.16	$17.02	$17.15	$17.15	120,953
2015-09-14	$17.16	$17.21	$17.02	$17.09	$17.09	173,152
2015-09-11	$17.26	$17.39	$17.08	$17.32	$17.32	113,071
2015-09-10	$17.23	$17.47	$17.16	$17.42	$17.42	122,434
2015-09-09	$17.56	$17.60	$17.17	$17.19	$17.19	148,664
2015-09-08	$17.43	$17.58	$17.22	$17.52	$17.52	159,179
2015-09-04	$17.58	$17.64	$17.42	$17.46	$17.46	134,585
2015-09-03	$17.65	$18.01	$17.54	$17.70	$17.70	273,115
2015-09-02	$17.58	$17.67	$17.04	$17.57	$17.57	631,672
2015-09-01	$17.87	$17.90	$17.29	$17.32	$17.32	340,331
2015-08-31	$17.35	$18.34	$17.10	$18.17	$18.17	1,147,617
2015-08-28	$16.96	$17.64	$16.92	$17.52	$17.52	198,494
2015-08-27	$16.39	$16.93	$16.37	$16.91	$16.91	199,529
2015-08-26	$16.22	$16.23	$16.04	$16.15	$16.15	176,155
2015-08-25	$16.54	$16.54	$16.15	$16.16	$16.16	747,399
2015-08-24	$15.97	$16.38	$15.90	$16.11	$16.11	730,287
2015-08-21	$16.85	$16.85	$16.56	$16.65	$16.65	229,649
2015-08-20	$17.05	$17.12	$16.89	$16.91	$16.91	226,776
2015-08-19	$17.30	$17.31	$16.91	$16.95	$16.95	544,232
2015-08-18	$17.24	$17.38	$17.21	$17.31	$17.31	189,766
2015-08-17	$17.43	$17.47	$17.31	$17.35	$17.35	265,889
2015-08-14	$17.51	$17.58	$17.40	$17.41	$17.41	110,177
2015-08-13	$17.59	$17.61	$17.45	$17.52	$17.52	303,139
2015-08-12	$17.76	$17.81	$17.54	$17.67	$17.67	135,691
2015-08-11	$17.66	$17.69	$17.52	$17.68	$17.68	859,400
2015-08-10	$17.60	$18.01	$17.60	$17.95	$17.95	158,549
2015-08-07	$17.58	$17.64	$17.50	$17.55	$17.55	60,192
2015-08-06	$17.66	$17.70	$17.56	$17.69	$17.69	121,424
2015-08-05	$17.92	$18.02	$17.64	$17.76	$17.76	112,106
2015-08-04	$17.85	$17.94	$17.77	$17.86	$17.86	151,828
2015-08-03	$17.84	$17.94	$17.69	$17.72	$17.72	221,984
2015-07-31	$18.46	$18.46	$18.08	$18.12	$18.12	536,996
2015-07-30	$18.52	$18.57	$18.39	$18.43	$18.43	94,687
2015-07-29	$18.37	$18.62	$18.33	$18.49	$18.49	104,761
2015-07-28	$18.34	$18.53	$18.21	$18.38	$18.38	549,592
2015-07-27	$18.37	$18.40	$18.17	$18.20	$18.20	105,803
2015-07-24	$18.71	$18.71	$18.52	$18.60	$18.60	80,912
2015-07-23	$19.00	$19.06	$18.72	$18.79	$18.79	74,048
2015-07-22	$19.10	$19.21	$18.93	$18.95	$18.95	91,116
2015-07-21	$19.22	$19.36	$19.16	$19.28	$19.28	109,195
2015-07-20	$19.30	$19.33	$19.17	$19.19	$19.19	98,000
2015-07-17	$19.51	$19.51	$19.32	$19.46	$19.46	95,011
2015-07-16	$19.69	$19.69	$19.47	$19.51	$19.51	120,202
2015-07-15	$19.74	$19.82	$19.52	$19.58	$19.58	111,113
2015-07-14	$19.75	$19.98	$19.70	$19.92	$19.92	201,638
2015-07-13	$19.77	$20.04	$19.70	$19.88	$19.88	122,673
2015-07-10	$19.97	$20.06	$19.84	$19.99	$19.99	116,231
2015-07-09	$20.00	$20.09	$19.88	$19.98	$19.98	1,629,526
2015-07-08	$19.81	$19.85	$19.52	$19.69	$19.69	115,624
2015-07-07	$19.81	$19.87	$19.29	$19.80	$19.80	197,977
2015-07-06	$20.16	$20.16	$19.73	$19.84	$19.84	194,072
2015-07-02	$20.86	$21.00	$20.72	$20.75	$20.75	116,325
2015-07-01	$20.90	$20.96	$20.70	$20.77	$20.77	602,094
2015-06-30	$20.82	$21.21	$20.81	$21.11	$21.11	204,436
2015-06-29	$20.71	$20.83	$20.68	$20.71	$20.71	114,661
2015-06-26	$20.81	$20.99	$20.77	$20.91	$20.91	99,788
2015-06-25	$20.82	$20.87	$20.74	$20.82	$20.82	160,831

iShares S&P GSCI Commodity-Indexed Trust (GSG) News Headlines

Recent iShares S&P GSCI Commodity-Indexed Trust (GSG) News

Similar Companies to iShares S&P GSCI Commodity-Indexed Trust (GSG) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

iShares S&P GSCI Commodity-Indexed Trust (GSG) Exchange: NYSE ARCA