John Hancock Hedged equity & Income Fund (HEQ) Stock Profile

Data as of Aug. 22, 2025

$10.78 ($0.16) 1.51%

John Hancock Hedged equity & Income Fund - Daily Information

Click for more stock information on John Hancock Hedged equity & Income Fund.

Daily Information	Data
Date	Aug. 22, 2025
Open	$10.64
Previous Close	$10.78
High	$10.80
Low	$10.62
Adjusted Open	$10.64
Previous Adjusted Close	$10.78
Adjusted High	$10.80
Adjusted Low	$10.62

Invest in John Hancock Hedged equity & Income Fund (HEQ)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for John Hancock Hedged equity & Income Fund (HEQ)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-22	$10.64	$10.80	$10.62	$10.78	$10.78	49,617
2025-08-21	$10.59	$10.67	$10.59	$10.62	$10.62	15,074
2025-08-20	$10.67	$10.67	$10.61	$10.64	$10.64	22,500
2025-08-19	$10.67	$10.72	$10.62	$10.64	$10.64	21,189
2025-08-18	$10.68	$10.70	$10.65	$10.67	$10.67	23,032
2025-08-15	$10.63	$10.70	$10.63	$10.68	$10.68	12,801
2025-08-14	$10.63	$10.70	$10.62	$10.64	$10.64	14,927
2025-08-13	$10.62	$10.69	$10.62	$10.67	$10.67	26,218
2025-08-12	$10.55	$10.61	$10.55	$10.61	$10.61	30,443
2025-08-11	$10.53	$10.61	$10.53	$10.54	$10.54	19,713
2025-08-08	$10.60	$10.62	$10.55	$10.60	$10.60	32,800
2025-08-07	$10.54	$10.59	$10.51	$10.56	$10.56	18,190
2025-08-06	$10.45	$10.54	$10.45	$10.49	$10.49	20,492
2025-08-05	$10.45	$10.49	$10.40	$10.45	$10.45	14,930
2025-08-04	$10.40	$10.46	$10.40	$10.45	$10.45	20,278
2025-08-01	$10.44	$10.46	$10.36	$10.38	$10.38	37,692
2025-07-31	$10.49	$10.54	$10.46	$10.47	$10.47	10,243
2025-07-30	$10.54	$10.55	$10.49	$10.49	$10.49	16,847
2025-07-29	$10.55	$10.56	$10.52	$10.52	$10.52	11,741
2025-07-28	$10.60	$10.60	$10.53	$10.56	$10.56	20,351
2025-07-25	$10.62	$10.63	$10.57	$10.63	$10.63	23,919
2025-07-24	$10.64	$10.64	$10.58	$10.59	$10.59	26,382
2025-07-23	$10.60	$10.68	$10.60	$10.68	$10.68	23,028
2025-07-22	$10.59	$10.60	$10.54	$10.54	$10.54	18,001
2025-07-21	$10.52	$10.59	$10.52	$10.57	$10.57	18,402
2025-07-18	$10.52	$10.60	$10.49	$10.52	$10.52	20,717
2025-07-17	$10.49	$10.53	$10.49	$10.50	$10.50	25,596
2025-07-16	$10.53	$10.54	$10.49	$10.54	$10.54	16,832
2025-07-15	$10.59	$10.59	$10.50	$10.50	$10.50	21,324
2025-07-14	$10.58	$10.60	$10.53	$10.57	$10.57	41,918
2025-07-11	$10.56	$10.60	$10.53	$10.56	$10.56	20,466
2025-07-10	$10.62	$10.63	$10.54	$10.59	$10.59	21,773
2025-07-09	$10.64	$10.66	$10.56	$10.59	$10.59	84,293
2025-07-08	$10.63	$10.66	$10.60	$10.61	$10.61	25,172
2025-07-07	$10.66	$10.69	$10.60	$10.62	$10.62	21,393
2025-07-03	$10.67	$10.73	$10.65	$10.67	$10.67	14,036
2025-07-02	$10.65	$10.69	$10.59	$10.66	$10.66	27,966
2025-07-01	$10.56	$10.65	$10.56	$10.65	$10.65	23,415
2025-06-30	$10.64	$10.65	$10.56	$10.58	$10.58	41,918
2025-06-27	$10.55	$10.62	$10.55	$10.62	$10.62	25,980
2025-06-26	$10.50	$10.54	$10.50	$10.51	$10.51	23,631
2025-06-25	$10.55	$10.55	$10.45	$10.50	$10.50	18,468
2025-06-24	$10.49	$10.56	$10.49	$10.53	$10.53	17,521
2025-06-23	$10.43	$10.48	$10.37	$10.45	$10.45	10,550
2025-06-20	$10.47	$10.49	$10.42	$10.42	$10.42	16,484
2025-06-18	$10.47	$10.47	$10.41	$10.44	$10.44	13,792
2025-06-17	$10.52	$10.53	$10.40	$10.45	$10.45	12,979
2025-06-16	$10.53	$10.56	$10.46	$10.50	$10.50	16,870
2025-06-13	$10.51	$10.53	$10.45	$10.50	$10.50	14,097
2025-06-12	$10.47	$10.56	$10.47	$10.56	$10.56	55,892
2025-06-11	$10.69	$10.73	$10.67	$10.72	$10.47	40,028
2025-06-10	$10.60	$10.68	$10.60	$10.68	$10.43	29,469
2025-06-09	$10.59	$10.66	$10.57	$10.60	$10.35	28,636
2025-06-06	$10.58	$10.62	$10.54	$10.57	$10.33	23,535
2025-06-05	$10.56	$10.59	$10.52	$10.52	$10.28	21,895
2025-06-04	$10.59	$10.66	$10.53	$10.58	$10.34	14,791
2025-06-03	$10.54	$10.61	$10.53	$10.55	$10.31	23,263
2025-06-02	$10.54	$10.62	$10.52	$10.54	$10.30	18,140
2025-05-30	$10.51	$10.58	$10.50	$10.55	$10.30	21,935
2025-05-29	$10.56	$10.56	$10.51	$10.53	$10.29	18,868
2025-05-28	$10.63	$10.63	$10.48	$10.50	$10.26	36,949
2025-05-27	$10.63	$10.65	$10.59	$10.60	$10.35	16,410
2025-05-23	$10.48	$10.59	$10.48	$10.59	$10.35	5,500
2025-05-22	$10.50	$10.58	$10.50	$10.55	$10.31	29,021
2025-05-21	$10.53	$10.61	$10.52	$10.55	$10.31	25,012
2025-05-20	$10.58	$10.62	$10.52	$10.55	$10.31	26,465
2025-05-19	$10.56	$10.63	$10.56	$10.60	$10.35	24,046
2025-05-16	$10.57	$10.62	$10.45	$10.62	$10.62	22,629
2025-05-15	$10.54	$10.60	$10.50	$10.56	$10.56	23,392
2025-05-14	$10.52	$10.60	$10.52	$10.55	$10.55	12,950
2025-05-13	$10.51	$10.58	$10.47	$10.50	$10.50	23,748
2025-05-12	$10.51	$10.54	$10.39	$10.46	$10.46	21,820
2025-05-09	$10.38	$10.41	$10.35	$10.41	$10.41	7,547
2025-05-08	$10.37	$10.39	$10.34	$10.35	$10.35	7,877
2025-05-07	$10.31	$10.36	$10.27	$10.29	$10.29	14,906
2025-05-06	$10.25	$10.50	$10.25	$10.31	$10.31	19,614
2025-05-05	$10.25	$10.34	$10.17	$10.29	$10.29	22,373
2025-05-02	$10.24	$10.34	$10.24	$10.30	$10.30	17,041
2025-05-01	$10.16	$10.30	$10.16	$10.24	$10.24	19,518
2025-04-30	$10.08	$10.16	$10.08	$10.13	$10.13	9,236
2025-04-29	$10.10	$10.40	$10.06	$10.16	$10.16	36,278
2025-04-28	$10.21	$10.31	$10.12	$10.12	$10.12	48,977
2025-04-25	$10.20	$10.26	$10.15	$10.24	$10.24	36,731
2025-04-24	$10.05	$10.26	$9.96	$10.20	$10.20	57,754
2025-04-23	$10.07	$10.24	$10.04	$10.05	$10.05	29,157
2025-04-22	$9.89	$10.00	$9.89	$9.98	$9.98	19,723
2025-04-21	$9.89	$9.89	$9.73	$9.83	$9.83	26,401
2025-04-17	$9.84	$9.99	$9.84	$9.88	$9.88	19,000
2025-04-16	$9.90	$9.96	$9.81	$9.85	$9.85	33,708
2025-04-15	$9.88	$9.91	$9.87	$9.89	$9.89	27,575
2025-04-14	$9.91	$9.92	$9.78	$9.84	$9.84	32,951
2025-04-11	$9.76	$9.83	$9.72	$9.82	$9.82	30,082
2025-04-10	$10.07	$10.07	$9.72	$9.74	$9.74	37,072
2025-04-09	$9.46	$10.21	$9.40	$10.09	$10.09	64,202
2025-04-08	$9.68	$9.82	$9.46	$9.51	$9.51	75,228
2025-04-07	$9.43	$9.54	$9.23	$9.45	$9.45	58,255
2025-04-04	$9.76	$9.91	$9.56	$9.57	$9.57	169,225
2025-04-03	$10.30	$10.33	$10.11	$10.12	$10.12	35,478
2025-04-02	$10.43	$10.46	$10.33	$10.42	$10.42	37,769
2025-04-01	$10.35	$10.46	$10.35	$10.44	$10.44	17,316
2025-03-31	$10.35	$10.42	$10.35	$10.40	$10.40	34,335
2025-03-28	$10.43	$10.51	$10.36	$10.41	$10.41	32,448
2025-03-27	$10.42	$10.50	$10.40	$10.44	$10.44	9,515
2025-03-26	$10.49	$10.52	$10.37	$10.39	$10.39	34,459
2025-03-25	$10.44	$10.49	$10.44	$10.49	$10.49	13,447
2025-03-24	$10.38	$10.48	$10.31	$10.44	$10.44	17,467
2025-03-21	$10.38	$10.38	$10.27	$10.30	$10.30	22,204
2025-03-20	$10.31	$10.40	$10.31	$10.36	$10.36	9,132
2025-03-19	$10.26	$10.38	$10.26	$10.38	$10.38	8,425
2025-03-18	$10.31	$10.36	$10.23	$10.26	$10.26	13,392
2025-03-17	$10.30	$10.33	$10.24	$10.31	$10.31	18,316
2025-03-14	$10.23	$10.41	$10.21	$10.30	$10.30	7,017
2025-03-13	$10.29	$10.29	$10.17	$10.18	$10.18	16,217
2025-03-12	$10.54	$10.55	$10.50	$10.55	$10.30	5,043
2025-03-11	$10.44	$10.51	$10.44	$10.50	$10.25	23,079
2025-03-10	$10.41	$10.49	$10.39	$10.39	$10.14	25,677
2025-03-07	$10.46	$10.52	$10.41	$10.46	$10.21	24,025
2025-03-06	$10.53	$10.53	$10.45	$10.45	$10.20	20,986
2025-03-05	$10.54	$10.60	$10.49	$10.60	$10.35	21,441
2025-03-04	$10.52	$10.54	$10.46	$10.51	$10.26	41,868
2025-03-03	$10.61	$10.65	$10.50	$10.51	$10.26	24,786
2025-02-28	$10.51	$10.62	$10.51	$10.58	$10.33	24,795
2025-02-27	$10.63	$10.66	$10.52	$10.52	$10.27	10,188
2025-02-26	$10.68	$10.72	$10.60	$10.65	$10.39	28,601
2025-02-25	$10.62	$10.67	$10.61	$10.64	$10.38	15,654
2025-02-24	$10.62	$10.64	$10.57	$10.59	$10.34	14,704
2025-02-21	$10.68	$10.68	$10.58	$10.59	$10.34	27,480
2025-02-20	$10.66	$10.70	$10.57	$10.65	$10.39	22,422
2025-02-19	$10.63	$10.67	$10.56	$10.64	$10.38	69,015
2025-02-18	$10.63	$10.69	$10.62	$10.62	$10.37	30,252
2025-02-14	$10.66	$10.66	$10.60	$10.65	$10.39	14,927
2025-02-13	$10.63	$10.65	$10.58	$10.63	$10.38	16,957
2025-02-12	$10.53	$10.60	$10.52	$10.60	$10.35	22,420
2025-02-11	$10.52	$10.60	$10.49	$10.60	$10.35	35,622
2025-02-10	$10.49	$10.57	$10.43	$10.50	$10.25	23,588
2025-02-07	$10.54	$10.56	$10.45	$10.48	$10.23	19,619
2025-02-06	$10.54	$10.65	$10.50	$10.51	$10.26	21,131
2025-02-05	$10.52	$10.55	$10.47	$10.50	$10.25	31,673
2025-02-04	$10.42	$10.53	$10.42	$10.52	$10.27	28,697
2025-02-03	$10.31	$10.45	$10.26	$10.44	$10.19	49,868
2025-01-31	$10.44	$10.50	$10.41	$10.42	$10.17	38,572
2025-01-30	$10.48	$10.52	$10.41	$10.46	$10.21	34,925
2025-01-29	$10.48	$10.48	$10.41	$10.44	$10.19	38,134
2025-01-28	$10.49	$10.53	$10.42	$10.53	$10.28	35,619
2025-01-27	$10.44	$10.49	$10.43	$10.46	$10.21	38,226
2025-01-24	$10.53	$10.54	$10.42	$10.49	$10.23	32,524
2025-01-23	$10.57	$10.57	$10.50	$10.53	$10.28	19,709
2025-01-22	$10.58	$10.59	$10.50	$10.58	$10.32	19,928
2025-01-21	$10.54	$10.59	$10.54	$10.58	$10.33	22,979
2025-01-17	$10.44	$10.51	$10.43	$10.49	$10.24	33,944
2025-01-16	$10.37	$10.44	$10.37	$10.39	$10.14	12,499
2025-01-15	$10.33	$10.43	$10.33	$10.37	$10.12	35,913
2025-01-14	$10.27	$10.33	$10.15	$10.32	$10.07	12,697
2025-01-13	$10.21	$10.27	$10.20	$10.25	$10.00	16,917
2025-01-10	$10.25	$10.33	$10.21	$10.21	$10.21	17,832
2025-01-08	$10.32	$10.35	$10.21	$10.31	$10.31	41,103
2025-01-07	$10.38	$10.38	$10.29	$10.30	$10.30	46,742
2025-01-06	$10.32	$10.39	$10.31	$10.32	$10.32	45,804
2025-01-03	$10.34	$10.35	$10.28	$10.31	$10.31	18,629
2025-01-02	$10.22	$10.32	$10.22	$10.28	$10.28	31,962
2024-12-31	$10.25	$10.34	$10.15	$10.21	$10.21	392,515
2024-12-30	$10.19	$10.34	$10.19	$10.25	$10.25	44,873
2024-12-27	$10.42	$10.47	$10.32	$10.34	$10.34	24,244
2024-12-26	$10.45	$10.45	$10.38	$10.44	$10.44	58,273
2024-12-24	$10.30	$10.48	$10.30	$10.43	$10.43	11,620
2024-12-23	$10.27	$10.33	$10.24	$10.30	$10.30	30,067
2024-12-20	$10.14	$10.30	$10.14	$10.27	$10.27	56,046
2024-12-19	$10.38	$10.38	$10.15	$10.21	$10.21	71,549
2024-12-18	$10.46	$10.50	$10.28	$10.32	$10.32	51,097
2024-12-17	$10.49	$10.49	$10.42	$10.42	$10.42	17,253
2024-12-16	$10.50	$10.58	$10.50	$10.50	$10.50	34,754
2024-12-13	$10.63	$10.70	$10.55	$10.56	$10.56	26,278
2024-12-12	$10.73	$10.75	$10.63	$10.64	$10.64	19,517
2024-12-11	$10.92	$11.06	$10.92	$11.00	$10.75	42,192
2024-12-10	$10.93	$11.01	$10.90	$10.93	$10.68	9,451
2024-12-09	$11.07	$11.07	$10.97	$10.97	$10.72	9,303
2024-12-06	$11.01	$11.05	$11.01	$11.03	$10.78	11,257
2024-12-05	$11.05	$11.05	$10.99	$10.99	$10.99	5,924
2024-12-04	$10.97	$11.05	$10.97	$11.04	$11.04	23,385
2024-12-03	$11.06	$11.08	$10.94	$10.97	$10.97	9,969
2024-12-02	$11.01	$11.10	$11.01	$11.02	$11.02	25,182
2024-11-29	$10.99	$11.11	$10.99	$11.11	$11.11	6,343
2024-11-27	$11.05	$11.09	$10.97	$10.99	$10.99	34,377
2024-11-26	$11.04	$11.05	$11.00	$11.00	$11.00	16,300
2024-11-25	$11.01	$11.08	$10.85	$11.03	$11.03	34,485
2024-11-22	$10.89	$10.99	$10.89	$10.94	$10.94	48,019
2024-11-21	$10.82	$10.99	$10.81	$10.84	$10.84	30,056
2024-11-20	$10.82	$10.90	$10.76	$10.76	$10.76	7,082
2024-11-19	$10.79	$10.85	$10.73	$10.84	$10.84	52,799
2024-11-18	$10.65	$10.82	$10.65	$10.80	$10.80	17,196
2024-11-15	$10.58	$10.66	$10.52	$10.66	$10.66	25,584
2024-11-14	$10.75	$10.86	$10.29	$10.56	$10.56	54,850
2024-11-13	$10.71	$10.83	$10.71	$10.72	$10.72	17,190
2024-11-12	$10.78	$10.81	$10.68	$10.73	$10.73	70,847
2024-11-11	$10.77	$10.81	$10.77	$10.81	$10.81	22,140
2024-11-08	$10.79	$10.86	$10.79	$10.80	$10.80	23,921
2024-11-07	$10.79	$10.85	$10.75	$10.79	$10.79	16,846
2024-11-06	$10.85	$10.90	$10.74	$10.76	$10.76	36,474
2024-11-05	$10.72	$10.82	$10.72	$10.74	$10.74	11,889
2024-11-04	$10.72	$10.81	$10.72	$10.75	$10.75	38,606
2024-11-01	$10.72	$10.82	$10.72	$10.74	$10.74	27,596
2024-10-31	$10.76	$10.79	$10.72	$10.72	$10.72	12,755
2024-10-30	$10.87	$10.92	$10.82	$10.82	$10.82	16,987
2024-10-29	$10.93	$10.98	$10.87	$10.87	$10.87	22,762
2024-10-28	$11.01	$11.01	$10.91	$10.93	$10.93	9,878
2024-10-25	$11.00	$11.01	$10.97	$11.00	$11.00	16,724
2024-10-24	$10.94	$11.07	$10.92	$10.96	$10.96	11,102
2024-10-23	$11.00	$11.00	$10.90	$10.94	$10.94	13,904
2024-10-22	$11.02	$11.05	$10.99	$11.00	$11.00	8,251
2024-10-21	$11.07	$11.12	$10.96	$11.02	$11.02	13,348
2024-10-18	$11.00	$11.11	$10.98	$11.07	$11.07	27,305
2024-10-17	$10.99	$11.00	$10.96	$10.96	$10.96	22,679
2024-10-16	$11.00	$11.00	$10.96	$10.97	$10.97	18,139
2024-10-15	$11.00	$11.00	$10.95	$10.96	$10.96	26,820
2024-10-14	$10.98	$11.03	$10.97	$11.00	$11.00	15,629
2024-10-11	$10.96	$11.00	$10.96	$10.97	$10.97	9,216
2024-10-10	$10.91	$10.97	$10.91	$10.94	$10.94	12,308
2024-10-09	$10.90	$10.97	$10.90	$10.93	$10.93	10,243
2024-10-08	$11.00	$11.00	$10.86	$10.90	$10.90	17,377
2024-10-07	$10.92	$10.99	$10.90	$10.93	$10.93	32,342
2024-10-04	$10.93	$10.96	$10.87	$10.89	$10.89	28,470
2024-10-03	$10.86	$10.90	$10.80	$10.83	$10.83	10,224
2024-10-02	$10.94	$10.98	$10.86	$10.92	$10.92	13,944
2024-10-01	$10.99	$10.99	$10.83	$10.89	$10.89	36,973
2024-09-30	$10.88	$10.97	$10.83	$10.97	$10.97	40,454
2024-09-27	$10.93	$10.95	$10.86	$10.91	$10.91	19,169
2024-09-26	$10.91	$10.95	$10.83	$10.86	$10.86	15,789
2024-09-25	$10.84	$10.86	$10.75	$10.80	$10.80	24,954
2024-09-24	$10.87	$10.88	$10.80	$10.83	$10.83	7,702
2024-09-23	$10.73	$10.85	$10.73	$10.81	$10.81	20,636
2024-09-20	$10.80	$10.93	$10.72	$10.72	$10.72	11,422
2024-09-19	$10.75	$10.84	$10.74	$10.76	$10.76	28,355
2024-09-18	$10.76	$10.82	$10.65	$10.67	$10.67	52,645
2024-09-17	$10.76	$10.83	$10.70	$10.76	$10.76	22,477
2024-09-16	$10.70	$10.76	$10.70	$10.73	$10.73	14,298
2024-09-13	$10.70	$10.71	$10.64	$10.65	$10.65	13,834
2024-09-12	$10.85	$10.89	$10.82	$10.89	$10.64	10,104
2024-09-11	$10.89	$10.89	$10.76	$10.84	$10.59	32,382
2024-09-10	$10.87	$10.96	$10.83	$10.85	$10.60	22,030
2024-09-09	$10.83	$10.91	$10.80	$10.87	$10.62	15,964
2024-09-06	$10.92	$10.96	$10.78	$10.80	$10.55	14,047
2024-09-05	$10.94	$10.94	$10.86	$10.86	$10.61	26,315
2024-09-04	$10.87	$10.95	$10.87	$10.92	$10.92	10,471
2024-09-03	$10.94	$10.97	$10.85	$10.87	$10.87	42,668
2024-08-30	$10.97	$10.97	$10.90	$10.95	$10.95	22,624
2024-08-29	$10.92	$10.92	$10.82	$10.90	$10.90	14,805
2024-08-28	$10.90	$10.91	$10.81	$10.83	$10.83	44,268
2024-08-27	$10.84	$10.90	$10.82	$10.88	$10.88	47,184
2024-08-26	$10.79	$10.86	$10.75	$10.83	$10.83	47,430
2024-08-23	$10.66	$10.77	$10.66	$10.77	$10.77	30,594
2024-08-22	$10.64	$10.64	$10.54	$10.60	$10.60	39,782
2024-08-21	$10.61	$10.66	$10.61	$10.61	$10.61	41,666
2024-08-20	$10.63	$10.70	$10.54	$10.58	$10.58	24,085
2024-08-19	$10.54	$10.62	$10.54	$10.60	$10.60	33,249
2024-08-16	$10.55	$10.58	$10.49	$10.57	$10.57	27,263
2024-08-15	$10.58	$10.58	$10.50	$10.56	$10.56	36,759
2024-08-14	$10.53	$10.55	$10.46	$10.49	$10.49	31,377
2024-08-13	$10.48	$10.53	$10.46	$10.50	$10.50	22,155
2024-08-12	$10.51	$10.57	$10.38	$10.41	$10.41	37,635
2024-08-09	$10.49	$10.49	$10.40	$10.45	$10.45	21,766
2024-08-08	$10.39	$10.49	$10.39	$10.45	$10.45	21,470
2024-08-07	$10.37	$10.42	$10.26	$10.29	$10.29	26,829
2024-08-06	$10.26	$10.41	$10.19	$10.26	$10.26	54,907
2024-08-05	$10.31	$10.36	$10.23	$10.26	$10.26	47,224
2024-08-02	$10.56	$10.56	$10.44	$10.49	$10.49	24,257
2024-08-01	$10.75	$10.75	$10.56	$10.58	$10.58	25,083
2024-07-31	$10.63	$10.77	$10.63	$10.72	$10.72	22,523
2024-07-30	$10.61	$10.62	$10.56	$10.60	$10.60	32,309
2024-07-29	$10.55	$10.60	$10.55	$10.60	$10.60	22,949
2024-07-26	$10.52	$10.58	$10.52	$10.53	$10.53	14,443
2024-07-25	$10.47	$10.55	$10.40	$10.45	$10.45	23,279
2024-07-24	$10.50	$10.55	$10.40	$10.40	$10.40	24,590
2024-07-23	$10.56	$10.59	$10.51	$10.56	$10.56	52,662
2024-07-22	$10.44	$10.61	$10.44	$10.60	$10.60	66,110
2024-07-19	$10.50	$10.50	$10.41	$10.47	$10.47	16,366
2024-07-18	$10.50	$10.56	$10.42	$10.45	$10.45	24,664
2024-07-17	$10.40	$10.50	$10.40	$10.48	$10.48	41,330
2024-07-16	$10.43	$10.48	$10.43	$10.44	$10.44	17,923
2024-07-15	$10.43	$10.48	$10.37	$10.40	$10.40	39,223
2024-07-12	$10.42	$10.45	$10.39	$10.39	$10.39	18,071
2024-07-11	$10.33	$10.42	$10.33	$10.37	$10.37	34,339
2024-07-10	$10.32	$10.42	$10.32	$10.37	$10.37	23,094
2024-07-09	$10.30	$10.39	$10.30	$10.32	$10.32	22,222
2024-07-08	$10.37	$10.39	$10.30	$10.31	$10.31	28,119
2024-07-05	$10.32	$10.39	$10.32	$10.35	$10.35	35,203
2024-07-03	$10.34	$10.42	$10.25	$10.39	$10.39	14,585
2024-07-02	$10.31	$10.38	$10.31	$10.33	$10.33	15,852
2024-07-01	$10.35	$10.35	$10.23	$10.32	$10.32	24,108
2024-06-28	$10.34	$10.40	$10.26	$10.39	$10.39	79,075
2024-06-27	$10.19	$10.34	$10.19	$10.30	$10.30	22,113
2024-06-26	$10.27	$10.31	$10.21	$10.21	$10.21	11,656
2024-06-25	$10.25	$10.34	$10.22	$10.25	$10.25	29,665
2024-06-24	$10.23	$10.27	$10.17	$10.22	$10.22	23,712
2024-06-21	$10.15	$10.22	$10.15	$10.20	$10.20	30,332
2024-06-20	$10.11	$10.15	$10.11	$10.13	$10.13	32,504
2024-06-18	$10.10	$10.16	$10.09	$10.11	$10.11	18,314
2024-06-17	$10.08	$10.15	$10.06	$10.11	$10.11	20,286
2024-06-14	$10.10	$10.15	$10.10	$10.13	$10.13	30,586
2024-06-13	$10.22	$10.23	$10.11	$10.13	$10.13	22,006
2024-06-12	$10.53	$10.53	$10.42	$10.45	$10.20	21,612
2024-06-11	$10.33	$10.42	$10.32	$10.41	$10.16	17,773
2024-06-10	$10.47	$10.50	$10.40	$10.42	$10.17	25,929
2024-06-07	$10.47	$10.52	$10.45	$10.45	$10.20	23,050
2024-06-06	$10.47	$10.51	$10.46	$10.51	$10.26	38,507
2024-06-05	$10.42	$10.48	$10.42	$10.48	$10.23	14,411
2024-06-04	$10.48	$10.48	$10.42	$10.45	$10.20	24,851
2024-06-03	$10.45	$10.48	$10.37	$10.48	$10.23	14,276
2024-05-31	$10.43	$10.47	$10.41	$10.42	$10.42	22,210
2024-05-30	$10.35	$10.43	$10.31	$10.38	$10.38	26,122
2024-05-29	$10.39	$10.42	$10.31	$10.32	$10.32	14,904
2024-05-28	$10.52	$10.52	$10.40	$10.42	$10.42	16,752
2024-05-24	$10.44	$10.51	$10.44	$10.49	$10.49	26,294
2024-05-23	$10.56	$10.56	$10.42	$10.43	$10.43	37,743
2024-05-22	$10.49	$10.51	$10.48	$10.49	$10.49	28,308
2024-05-21	$10.51	$10.51	$10.45	$10.49	$10.49	10,636
2024-05-20	$10.46	$10.50	$10.46	$10.50	$10.50	15,595
2024-05-17	$10.41	$10.48	$10.41	$10.45	$10.45	18,027
2024-05-16	$10.48	$10.48	$10.42	$10.45	$10.45	27,483
2024-05-15	$10.53	$10.53	$10.46	$10.49	$10.49	31,701
2024-05-14	$10.46	$10.46	$10.44	$10.45	$10.45	9,457
2024-05-13	$10.47	$10.47	$10.40	$10.41	$10.41	19,180
2024-05-10	$10.40	$10.41	$10.37	$10.40	$10.40	65,716
2024-05-09	$10.33	$10.37	$10.31	$10.36	$10.36	26,944
2024-05-08	$10.28	$10.31	$10.26	$10.29	$10.29	22,290
2024-05-07	$10.31	$10.31	$10.25	$10.27	$10.27	27,746
2024-05-06	$10.25	$10.25	$10.21	$10.25	$10.25	18,767
2024-05-03	$10.23	$10.23	$10.18	$10.19	$10.19	21,420
2024-05-02	$10.12	$10.18	$10.12	$10.16	$10.16	20,850
2024-05-01	$9.99	$10.15	$9.99	$10.12	$10.12	67,151
2024-04-30	$9.96	$10.01	$9.95	$10.00	$10.00	63,405
2024-04-29	$9.96	$10.00	$9.96	$9.97	$9.97	45,014
2024-04-26	$9.88	$9.96	$9.85	$9.94	$9.94	46,219
2024-04-25	$9.89	$9.93	$9.84	$9.91	$9.91	37,797
2024-04-24	$9.94	$9.99	$9.92	$9.94	$9.94	43,706
2024-04-23	$9.82	$9.96	$9.82	$9.94	$9.94	64,466
2024-04-22	$9.73	$9.84	$9.73	$9.82	$9.82	71,788
2024-04-19	$9.75	$9.77	$9.65	$9.66	$9.66	68,519
2024-04-18	$9.75	$9.78	$9.69	$9.71	$9.71	58,887
2024-04-17	$9.83	$9.84	$9.57	$9.73	$9.73	190,446
2024-04-16	$9.87	$9.88	$9.80	$9.80	$9.80	33,096
2024-04-15	$9.99	$9.99	$9.83	$9.86	$9.86	27,528
2024-04-12	$10.10	$10.10	$9.93	$9.93	$9.93	39,628
2024-04-11	$10.14	$10.16	$10.12	$10.12	$10.12	46,103
2024-04-10	$10.18	$10.20	$10.12	$10.12	$10.12	25,674
2024-04-09	$10.23	$10.26	$10.21	$10.22	$10.22	43,615
2024-04-08	$10.25	$10.30	$10.23	$10.24	$10.24	27,708
2024-04-05	$10.28	$10.34	$10.24	$10.28	$10.28	30,335
2024-04-04	$10.37	$10.37	$10.23	$10.25	$10.25	43,961
2024-04-03	$10.26	$10.34	$10.13	$10.34	$10.34	63,907
2024-04-02	$10.38	$10.38	$10.30	$10.30	$10.30	31,267
2024-04-01	$10.49	$10.51	$10.41	$10.45	$10.45	61,352
2024-03-28	$10.39	$10.49	$10.33	$10.49	$10.49	66,632
2024-03-27	$10.31	$10.35	$10.28	$10.35	$10.35	36,428
2024-03-26	$10.29	$10.29	$10.23	$10.27	$10.27	40,876
2024-03-25	$10.33	$10.33	$10.21	$10.23	$10.23	37,722
2024-03-22	$10.39	$10.39	$10.22	$10.26	$10.26	43,390
2024-03-21	$10.21	$10.25	$10.21	$10.24	$10.24	39,738
2024-03-20	$10.15	$10.19	$10.11	$10.18	$10.18	38,710
2024-03-19	$10.05	$10.08	$10.02	$10.07	$10.07	32,371
2024-03-18	$10.05	$10.09	$10.02	$10.06	$10.06	33,618
2024-03-15	$10.04	$10.10	$10.01	$10.03	$10.03	30,260
2024-03-14	$10.17	$10.25	$10.04	$10.06	$10.06	27,859
2024-03-13	$10.21	$10.21	$10.14	$10.17	$10.17	43,293
2024-03-12	$10.09	$10.20	$10.09	$10.19	$10.19	51,765
2024-03-11	$10.11	$10.15	$10.07	$10.09	$10.09	50,511
2024-03-08	$10.22	$10.29	$10.10	$10.13	$10.13	48,004
2024-03-07	$10.41	$10.41	$10.35	$10.38	$10.13	32,254
2024-03-06	$10.33	$10.39	$10.31	$10.36	$10.11	27,759
2024-03-05	$10.30	$10.35	$10.24	$10.26	$10.01	49,508
2024-03-04	$10.30	$10.33	$10.27	$10.30	$10.05	38,746
2024-03-01	$10.27	$10.31	$10.27	$10.28	$10.03	29,996
2024-02-29	$10.19	$10.27	$10.19	$10.22	$9.97	26,309
2024-02-28	$10.19	$10.24	$10.18	$10.18	$9.93	26,429
2024-02-27	$10.22	$10.28	$10.20	$10.22	$9.97	39,742
2024-02-26	$10.37	$10.39	$10.24	$10.26	$10.01	43,818
2024-02-23	$10.37	$10.38	$10.33	$10.35	$10.10	29,505
2024-02-22	$10.36	$10.43	$10.35	$10.37	$10.12	34,372
2024-02-21	$10.26	$10.32	$10.24	$10.27	$10.02	50,331
2024-02-20	$10.33	$10.33	$10.16	$10.24	$9.99	73,783
2024-02-16	$10.34	$10.34	$10.27	$10.30	$10.05	26,878
2024-02-15	$10.32	$10.35	$10.30	$10.34	$10.09	34,483
2024-02-14	$10.28	$10.32	$10.27	$10.30	$10.05	43,495
2024-02-13	$10.36	$10.36	$10.14	$10.23	$9.98	72,101
2024-02-12	$10.47	$10.48	$10.36	$10.39	$10.14	70,833
2024-02-09	$10.36	$10.41	$10.25	$10.38	$10.13	157,593
2024-02-08	$10.31	$10.33	$10.27	$10.30	$10.05	25,596
2024-02-07	$10.28	$10.33	$10.25	$10.28	$10.03	97,217
2024-02-06	$10.11	$10.23	$10.09	$10.22	$9.97	54,384
2024-02-05	$10.08	$10.11	$10.04	$10.09	$9.85	40,566
2024-02-02	$10.08	$10.11	$10.06	$10.07	$9.83	38,591
2024-02-01	$10.05	$10.11	$10.05	$10.10	$9.86	39,227
2024-01-31	$10.09	$10.11	$10.00	$10.02	$9.78	32,494
2024-01-30	$10.10	$10.13	$10.05	$10.12	$9.88	45,427
2024-01-29	$10.07	$10.10	$9.97	$10.10	$9.86	26,003
2024-01-26	$10.03	$10.09	$10.02	$10.05	$10.05	38,151
2024-01-25	$10.03	$10.05	$9.98	$10.01	$10.01	54,174
2024-01-24	$10.06	$10.10	$10.00	$10.02	$10.02	53,532
2024-01-23	$10.04	$10.06	$9.98	$9.98	$9.98	42,278
2024-01-22	$10.07	$10.13	$10.01	$10.02	$10.02	41,276
2024-01-19	$10.07	$10.09	$10.05	$10.07	$10.07	27,699
2024-01-18	$10.06	$10.11	$10.00	$10.08	$10.08	37,214
2024-01-17	$10.02	$10.07	$9.81	$10.00	$10.00	37,347
2024-01-16	$10.19	$10.22	$10.09	$10.09	$10.09	23,038
2024-01-12	$10.21	$10.24	$10.18	$10.20	$10.20	24,092
2024-01-11	$10.19	$10.21	$10.16	$10.17	$10.17	36,958
2024-01-10	$10.22	$10.22	$10.16	$10.20	$10.20	33,869
2024-01-09	$10.18	$10.20	$10.15	$10.20	$10.20	23,392
2024-01-08	$10.15	$10.20	$10.15	$10.18	$10.18	21,235
2024-01-05	$10.08	$10.15	$10.08	$10.14	$10.14	29,783
2024-01-04	$10.06	$10.11	$10.01	$10.09	$10.09	56,154
2024-01-03	$10.07	$10.11	$10.03	$10.09	$10.09	22,996
2024-01-02	$10.04	$10.11	$10.04	$10.06	$10.06	49,333
2023-12-29	$10.10	$10.11	$10.05	$10.05	$10.05	80,251
2023-12-28	$10.03	$10.07	$9.99	$10.06	$10.06	86,433
2023-12-27	$9.94	$10.04	$9.94	$10.02	$10.02	37,527
2023-12-26	$9.89	$9.99	$9.89	$9.97	$9.97	24,261
2023-12-22	$9.88	$9.98	$9.86	$9.88	$9.88	61,179
2023-12-21	$9.86	$9.90	$9.84	$9.86	$9.86	48,465
2023-12-20	$9.93	$9.95	$9.82	$9.82	$9.82	35,461
2023-12-19	$9.91	$9.95	$9.90	$9.91	$9.91	62,899
2023-12-18	$9.84	$9.91	$9.81	$9.87	$9.87	71,719
2023-12-15	$9.90	$9.93	$9.81	$9.81	$9.81	61,409
2023-12-14	$9.90	$9.94	$9.86	$9.89	$9.89	58,256
2023-12-13	$9.80	$9.84	$9.74	$9.84	$9.84	83,576
2023-12-12	$9.81	$9.82	$9.76	$9.76	$9.76	39,879
2023-12-11	$9.75	$9.85	$9.75	$9.79	$9.79	59,144
2023-12-08	$9.82	$9.88	$9.75	$9.76	$9.76	51,605
2023-12-07	$10.06	$10.06	$10.03	$10.05	$9.80	29,860
2023-12-06	$10.12	$10.12	$10.00	$10.02	$9.77	48,833
2023-12-05	$10.10	$10.10	$10.05	$10.07	$9.82	33,658
2023-12-04	$10.14	$10.16	$10.09	$10.10	$9.85	60,037
2023-12-01	$10.04	$10.19	$10.04	$10.17	$9.92	41,834
2023-11-30	$10.00	$10.05	$9.99	$10.05	$9.80	18,599
2023-11-29	$9.97	$10.02	$9.93	$10.00	$9.75	56,870
2023-11-28	$9.82	$9.93	$9.80	$9.89	$9.64	83,488
2023-11-27	$9.79	$9.81	$9.77	$9.80	$9.56	25,889
2023-11-24	$9.74	$9.79	$9.74	$9.77	$9.53	25,866
2023-11-22	$9.67	$9.72	$9.67	$9.70	$9.46	32,235
2023-11-21	$9.70	$9.70	$9.65	$9.66	$9.42	39,442
2023-11-20	$9.67	$9.70	$9.65	$9.69	$9.45	26,656
2023-11-17	$9.70	$9.70	$9.63	$9.64	$9.40	34,642
2023-11-16	$9.70	$9.70	$9.64	$9.64	$9.40	32,314
2023-11-15	$9.67	$9.71	$9.63	$9.68	$9.44	67,291
2023-11-14	$9.65	$9.75	$9.54	$9.64	$9.40	71,686
2023-11-13	$9.46	$9.55	$9.40	$9.53	$9.29	41,437
2023-11-10	$9.39	$9.47	$9.36	$9.47	$9.23	35,172
2023-11-09	$9.57	$9.57	$9.32	$9.33	$9.10	118,147
2023-11-08	$9.60	$9.60	$9.47	$9.53	$9.29	37,339
2023-11-07	$9.59	$9.59	$9.49	$9.56	$9.32	31,770
2023-11-06	$9.71	$9.71	$9.58	$9.59	$9.35	40,864
2023-11-03	$9.65	$9.73	$9.62	$9.67	$9.67	26,272
2023-11-02	$9.43	$9.60	$9.43	$9.59	$9.59	32,177
2023-11-01	$9.36	$9.44	$9.35	$9.38	$9.38	35,848
2023-10-31	$9.27	$9.39	$9.27	$9.35	$9.35	41,438
2023-10-30	$9.24	$9.30	$9.20	$9.28	$9.28	24,931
2023-10-27	$9.25	$9.30	$9.20	$9.22	$9.22	21,225
2023-10-26	$9.27	$9.31	$9.21	$9.23	$9.23	64,990
2023-10-25	$9.33	$9.34	$9.26	$9.26	$9.26	28,892
2023-10-24	$9.34	$9.38	$9.30	$9.33	$9.33	47,213
2023-10-23	$9.22	$9.40	$9.08	$9.32	$9.32	102,280
2023-10-20	$9.43	$9.44	$9.37	$9.38	$9.38	25,567
2023-10-19	$9.53	$9.60	$9.39	$9.43	$9.43	50,545
2023-10-18	$9.58	$9.61	$9.50	$9.51	$9.51	38,936
2023-10-17	$9.55	$9.63	$9.52	$9.59	$9.59	61,398
2023-10-16	$9.50	$9.58	$9.50	$9.56	$9.56	63,073
2023-10-13	$9.58	$9.64	$9.47	$9.49	$9.49	29,490
2023-10-12	$9.65	$9.65	$9.53	$9.54	$9.54	44,773
2023-10-11	$9.65	$9.67	$9.56	$9.63	$9.63	31,216
2023-10-10	$9.67	$9.70	$9.59	$9.60	$9.60	47,578
2023-10-09	$9.56	$9.63	$9.54	$9.63	$9.63	12,348
2023-10-06	$9.51	$9.60	$9.46	$9.60	$9.60	37,746
2023-10-05	$9.55	$9.59	$9.49	$9.51	$9.51	63,442
2023-10-04	$9.48	$9.57	$9.46	$9.55	$9.55	57,399
2023-10-03	$9.59	$9.59	$9.47	$9.48	$9.48	49,835
2023-10-02	$9.59	$9.67	$9.51	$9.59	$9.59	130,816
2023-09-29	$9.55	$9.65	$9.49	$9.57	$9.57	131,002
2023-09-28	$9.45	$9.49	$9.43	$9.47	$9.47	119,167
2023-09-27	$9.48	$9.53	$9.40	$9.45	$9.45	75,612
2023-09-26	$9.48	$9.52	$9.42	$9.44	$9.44	99,617
2023-09-25	$9.49	$9.55	$9.45	$9.50	$9.50	159,749
2023-09-22	$9.59	$9.62	$9.53	$9.55	$9.55	145,285
2023-09-21	$9.66	$9.66	$9.52	$9.58	$9.58	91,557
2023-09-20	$9.71	$9.79	$9.66	$9.67	$9.67	58,674
2023-09-19	$9.77	$9.79	$9.61	$9.65	$9.65	216,125
2023-09-18	$9.75	$9.87	$9.75	$9.75	$9.75	78,142
2023-09-15	$9.94	$9.97	$9.77	$9.80	$9.80	51,587
2023-09-14	$9.98	$10.03	$9.90	$9.94	$9.94	39,596
2023-09-13	$10.03	$10.03	$9.90	$9.93	$9.93	69,947
2023-09-12	$10.11	$10.15	$9.95	$9.98	$9.98	164,552
2023-09-11	$10.17	$10.23	$10.07	$10.13	$10.13	65,175
2023-09-08	$10.22	$10.22	$10.10	$10.12	$10.12	25,393
2023-09-07	$10.45	$10.47	$10.39	$10.41	$10.16	24,082
2023-09-06	$10.62	$10.62	$10.45	$10.45	$10.20	23,366
2023-09-05	$10.70	$10.70	$10.57	$10.60	$10.60	33,068
2023-09-01	$10.70	$10.70	$10.61	$10.66	$10.66	18,890
2023-08-31	$10.66	$10.69	$10.60	$10.60	$10.60	24,656
2023-08-30	$10.65	$10.68	$10.64	$10.67	$10.67	20,766
2023-08-29	$10.58	$10.69	$10.54	$10.67	$10.67	31,100
2023-08-28	$10.62	$10.70	$10.62	$10.65	$10.65	7,568
2023-08-25	$10.54	$10.63	$10.54	$10.59	$10.59	9,234
2023-08-24	$10.75	$10.75	$10.53	$10.55	$10.55	31,139
2023-08-23	$10.69	$10.77	$10.69	$10.75	$10.75	10,776
2023-08-22	$10.66	$10.71	$10.62	$10.63	$10.63	19,089
2023-08-21	$10.74	$10.78	$10.68	$10.73	$10.73	18,449
2023-08-18	$10.68	$10.79	$10.64	$10.70	$10.70	23,670
2023-08-17	$10.76	$10.77	$10.68	$10.73	$10.73	13,556
2023-08-16	$10.70	$10.75	$10.66	$10.75	$10.75	29,724
2023-08-15	$10.86	$10.88	$10.71	$10.71	$10.71	30,069
2023-08-14	$10.94	$10.94	$10.80	$10.91	$10.91	27,227
2023-08-11	$10.86	$10.86	$10.80	$10.85	$10.85	26,179
2023-08-10	$10.72	$10.85	$10.70	$10.85	$10.85	27,772
2023-08-09	$10.66	$10.69	$10.64	$10.67	$10.67	17,664
2023-08-08	$10.60	$10.66	$10.55	$10.65	$10.65	34,860
2023-08-07	$10.65	$10.71	$10.57	$10.66	$10.66	52,175
2023-08-04	$10.69	$10.76	$10.59	$10.60	$10.60	25,354
2023-08-03	$10.68	$10.74	$10.63	$10.63	$10.63	21,594
2023-08-02	$10.85	$10.85	$10.60	$10.70	$10.70	35,705
2023-08-01	$10.82	$10.94	$10.77	$10.81	$10.81	30,295
2023-07-31	$10.85	$10.86	$10.80	$10.85	$10.85	17,659
2023-07-28	$10.88	$10.96	$10.83	$10.85	$10.85	29,204
2023-07-27	$11.01	$11.08	$10.84	$10.87	$10.87	25,315
2023-07-26	$10.98	$11.06	$10.91	$10.98	$10.98	19,644
2023-07-25	$11.05	$11.05	$10.92	$10.98	$10.98	17,871
2023-07-24	$10.97	$11.03	$10.91	$11.00	$11.00	38,428
2023-07-21	$10.86	$10.93	$10.86	$10.89	$10.89	22,610
2023-07-20	$10.74	$10.91	$10.73	$10.82	$10.82	67,851
2023-07-19	$10.68	$10.75	$10.68	$10.73	$10.73	19,381
2023-07-18	$10.66	$10.71	$10.53	$10.65	$10.65	48,389
2023-07-17	$10.55	$10.59	$10.47	$10.59	$10.59	37,164
2023-07-14	$10.57	$10.58	$10.50	$10.52	$10.52	26,626
2023-07-13	$10.53	$10.60	$10.50	$10.58	$10.58	20,393
2023-07-12	$10.58	$10.58	$10.50	$10.50	$10.50	16,783
2023-07-11	$10.44	$10.51	$10.39	$10.49	$10.49	36,075
2023-07-10	$10.33	$10.43	$10.33	$10.41	$10.41	48,704
2023-07-07	$10.42	$10.42	$10.31	$10.37	$10.37	56,518
2023-07-06	$10.46	$10.50	$10.30	$10.31	$10.31	26,223
2023-07-05	$10.43	$10.55	$10.43	$10.49	$10.49	28,219
2023-07-03	$10.72	$10.74	$10.50	$10.50	$10.50	51,336
2023-06-30	$10.62	$10.78	$10.59	$10.78	$10.78	95,427
2023-06-29	$10.55	$10.63	$10.50	$10.62	$10.62	18,953
2023-06-28	$10.51	$10.60	$10.51	$10.58	$10.58	32,730
2023-06-27	$10.42	$10.54	$10.41	$10.51	$10.51	17,753
2023-06-26	$10.44	$10.48	$10.41	$10.42	$10.42	23,021
2023-06-23	$10.47	$10.50	$10.44	$10.44	$10.44	17,342
2023-06-22	$10.55	$10.60	$10.46	$10.58	$10.58	27,306
2023-06-21	$10.52	$10.63	$10.48	$10.54	$10.54	21,246
2023-06-20	$10.55	$10.58	$10.42	$10.52	$10.52	35,117
2023-06-16	$10.75	$10.75	$10.60	$10.60	$10.60	22,437
2023-06-15	$10.56	$10.68	$10.55	$10.68	$10.68	20,061
2023-06-14	$10.57	$10.63	$10.51	$10.58	$10.58	14,605
2023-06-13	$10.54	$10.59	$10.50	$10.55	$10.55	18,749
2023-06-12	$10.56	$10.59	$10.47	$10.50	$10.50	29,470
2023-06-09	$10.35	$10.55	$10.35	$10.54	$10.54	100,544
2023-06-08	$10.50	$10.58	$10.49	$10.57	$10.29	49,033
2023-06-07	$10.40	$10.51	$10.37	$10.50	$10.22	54,678
2023-06-06	$10.32	$10.44	$10.28	$10.40	$10.12	62,083
2023-06-05	$10.36	$10.37	$10.24	$10.30	$10.02	53,294
2023-06-02	$10.30	$10.39	$10.26	$10.34	$10.06	49,424
2023-06-01	$10.18	$10.29	$10.14	$10.22	$9.95	43,778
2023-05-31	$10.20	$10.26	$10.11	$10.18	$9.91	83,094
2023-05-30	$10.37	$10.41	$10.21	$10.27	$9.99	51,078
2023-05-26	$10.29	$10.41	$10.28	$10.32	$10.04	43,276
2023-05-25	$10.41	$10.41	$10.26	$10.29	$10.01	40,439
2023-05-24	$10.56	$10.56	$10.34	$10.34	$10.06	40,931
2023-05-23	$10.65	$10.72	$10.50	$10.50	$10.22	41,950
2023-05-22	$10.76	$10.84	$10.71	$10.72	$10.43	43,554
2023-05-19	$10.87	$10.91	$10.77	$10.80	$10.51	44,833
2023-05-18	$10.86	$10.90	$10.80	$10.86	$10.57	30,864
2023-05-17	$10.89	$10.97	$10.80	$10.85	$10.56	23,701
2023-05-16	$10.90	$10.90	$10.81	$10.83	$10.54	17,372
2023-05-15	$10.91	$10.94	$10.85	$10.89	$10.60	23,459
2023-05-12	$10.93	$10.93	$10.81	$10.86	$10.57	27,421
2023-05-11	$10.94	$10.94	$10.89	$10.92	$10.63	28,022
2023-05-10	$11.06	$11.08	$10.97	$10.97	$10.97	22,475
2023-05-09	$11.02	$11.08	$11.01	$11.02	$11.02	21,211
2023-05-08	$11.09	$11.14	$11.08	$11.09	$11.09	24,411
2023-05-05	$11.07	$11.15	$11.07	$11.09	$11.09	14,033
2023-05-04	$11.13	$11.13	$11.03	$11.03	$11.03	21,316
2023-05-03	$11.21	$11.21	$11.13	$11.13	$11.13	12,039
2023-05-02	$11.33	$11.33	$11.14	$11.19	$11.19	20,387
2023-05-01	$11.34	$11.39	$11.31	$11.32	$11.32	17,577
2023-04-28	$11.30	$11.37	$11.29	$11.34	$11.34	14,119
2023-04-27	$11.23	$11.33	$11.23	$11.31	$11.31	16,666
2023-04-26	$11.29	$11.33	$11.12	$11.25	$11.25	17,425
2023-04-25	$11.40	$11.40	$11.28	$11.30	$11.30	7,884
2023-04-24	$11.46	$11.58	$11.41	$11.44	$11.44	31,689
2023-04-21	$11.47	$11.48	$11.40	$11.42	$11.42	12,643
2023-04-20	$11.53	$11.62	$11.40	$11.51	$11.51	40,059
2023-04-19	$11.55	$11.55	$11.45	$11.53	$11.53	24,974
2023-04-18	$11.39	$11.55	$11.37	$11.55	$11.55	33,524
2023-04-17	$11.31	$11.41	$11.30	$11.39	$11.39	10,150
2023-04-14	$11.50	$11.50	$11.32	$11.35	$11.35	40,252
2023-04-13	$11.43	$11.44	$11.37	$11.42	$11.42	10,458
2023-04-12	$11.44	$11.45	$11.33	$11.34	$11.34	19,085
2023-04-11	$11.32	$11.47	$11.18	$11.32	$11.32	32,323
2023-04-10	$11.10	$11.28	$11.10	$11.27	$11.27	43,707
2023-04-06	$11.29	$11.29	$11.19	$11.23	$11.23	49,699
2023-04-05	$11.37	$11.37	$11.23	$11.25	$11.25	19,649
2023-04-04	$11.58	$11.58	$11.31	$11.36	$11.36	25,760
2023-04-03	$11.60	$11.78	$11.50	$11.54	$11.54	35,975
2023-03-31	$11.70	$11.84	$11.48	$11.63	$11.63	65,600
2023-03-30	$11.55	$11.55	$11.19	$11.54	$11.54	19,329
2023-03-29	$11.21	$11.42	$11.15	$11.39	$11.39	21,925
2023-03-28	$11.19	$11.21	$11.07	$11.16	$11.16	16,913
2023-03-27	$11.20	$11.20	$11.08	$11.13	$11.13	22,494
2023-03-24	$11.04	$11.13	$10.96	$11.09	$11.09	44,277
2023-03-23	$11.10	$11.13	$10.96	$11.01	$11.01	11,288
2023-03-22	$11.13	$11.23	$11.01	$11.01	$11.01	22,036
2023-03-21	$11.16	$11.16	$10.99	$11.13	$11.13	13,445
2023-03-20	$10.96	$11.03	$10.94	$11.01	$11.01	13,546
2023-03-17	$11.07	$11.07	$10.93	$10.93	$10.93	13,267
2023-03-16	$11.05	$11.17	$10.90	$11.08	$11.08	17,225
2023-03-15	$11.05	$11.15	$11.00	$11.06	$11.06	18,793
2023-03-14	$11.33	$11.33	$11.23	$11.26	$11.26	9,410
2023-03-13	$11.13	$11.32	$11.05	$11.14	$11.14	28,572
2023-03-10	$11.27	$11.33	$11.13	$11.19	$11.19	37,640
2023-03-09	$11.63	$11.74	$11.50	$11.50	$11.21	49,619
2023-03-08	$11.59	$11.76	$11.59	$11.64	$11.35	44,970
2023-03-07	$11.86	$11.86	$11.60	$11.64	$11.35	25,670
2023-03-06	$11.81	$11.88	$11.77	$11.81	$11.51	29,082
2023-03-03	$11.78	$11.88	$11.75	$11.85	$11.55	37,053
2023-03-02	$11.77	$11.79	$11.68	$11.76	$11.46	27,232
2023-03-01	$11.76	$11.80	$11.70	$11.80	$11.50	40,430
2023-02-28	$11.87	$11.87	$11.68	$11.71	$11.71	29,335
2023-02-27	$11.98	$12.02	$11.82	$11.86	$11.86	28,154
2023-02-24	$12.00	$12.09	$11.85	$11.85	$11.85	39,800
2023-02-23	$12.06	$12.18	$12.01	$12.09	$12.09	36,419
2023-02-22	$11.87	$12.14	$11.87	$11.98	$11.98	37,621
2023-02-21	$11.96	$12.04	$11.88	$11.88	$11.88	15,184
2023-02-17	$12.07	$12.07	$11.88	$11.97	$11.97	48,569
2023-02-16	$12.06	$12.14	$12.03	$12.05	$12.05	12,810
2023-02-15	$12.20	$12.20	$12.05	$12.10	$12.10	27,330
2023-02-14	$12.51	$12.56	$12.10	$12.15	$12.15	75,912
2023-02-13	$12.34	$12.60	$12.29	$12.47	$12.47	39,706
2023-02-10	$12.17	$12.29	$12.12	$12.28	$12.28	24,397
2023-02-09	$12.18	$12.24	$12.03	$12.15	$12.15	21,598
2023-02-08	$12.07	$12.21	$12.04	$12.10	$12.10	27,050
2023-02-07	$12.01	$12.12	$11.97	$12.10	$12.10	29,258
2023-02-06	$12.23	$12.31	$11.99	$12.02	$12.02	21,723
2023-02-03	$12.44	$12.51	$12.18	$12.25	$12.25	19,860
2023-02-02	$12.60	$12.71	$12.37	$12.46	$12.46	16,227
2023-02-01	$12.20	$12.80	$12.19	$12.57	$12.57	49,827
2023-01-31	$12.02	$12.20	$12.00	$12.20	$12.20	31,211
2023-01-30	$11.91	$12.97	$11.91	$11.99	$11.99	26,169
2023-01-27	$11.90	$12.02	$11.90	$11.91	$11.91	16,398
2023-01-26	$11.89	$12.02	$11.87	$11.93	$11.93	35,471
2023-01-25	$11.84	$11.89	$11.80	$11.85	$11.85	20,109
2023-01-24	$11.94	$11.94	$11.85	$11.86	$11.86	30,676
2023-01-23	$11.85	$11.94	$11.85	$11.91	$11.91	42,264
2023-01-20	$11.78	$11.85	$11.74	$11.83	$11.83	31,995
2023-01-19	$11.54	$11.84	$11.54	$11.76	$11.76	29,032
2023-01-18	$11.95	$12.00	$11.79	$11.83	$11.83	22,213
2023-01-17	$11.93	$12.01	$11.90	$11.90	$11.90	48,376
2023-01-13	$12.03	$12.15	$12.01	$12.01	$12.01	20,977
2023-01-12	$12.13	$12.13	$12.00	$12.03	$12.03	23,776
2023-01-11	$11.99	$12.12	$11.99	$12.08	$12.08	22,542
2023-01-10	$11.96	$12.16	$11.89	$12.00	$12.00	14,267
2023-01-09	$12.17	$12.17	$11.94	$11.97	$11.97	11,356
2023-01-06	$11.74	$12.04	$11.74	$12.04	$12.04	22,598
2023-01-05	$11.84	$11.85	$11.64	$11.64	$11.64	20,898
2023-01-04	$11.78	$11.86	$11.60	$11.86	$11.86	13,352
2023-01-03	$11.59	$11.82	$11.56	$11.67	$11.67	14,373
2022-12-30	$11.50	$11.67	$11.38	$11.50	$11.50	74,737
2022-12-29	$11.34	$11.50	$11.34	$11.50	$11.50	34,311
2022-12-28	$11.47	$11.58	$11.32	$11.32	$11.32	59,295
2022-12-27	$11.61	$11.95	$11.50	$11.54	$11.54	38,706
2022-12-23	$11.65	$11.76	$11.65	$11.70	$11.70	10,797
2022-12-22	$11.70	$11.79	$11.50	$11.62	$11.62	52,357
2022-12-21	$11.55	$11.73	$11.52	$11.73	$11.73	31,354
2022-12-20	$11.66	$11.66	$11.47	$11.58	$11.58	21,089
2022-12-19	$11.69	$11.86	$11.58	$11.58	$11.58	28,475
2022-12-16	$11.78	$11.97	$11.59	$11.71	$11.71	37,177
2022-12-15	$11.91	$12.08	$11.67	$11.94	$11.94	25,695
2022-12-14	$11.96	$12.14	$11.81	$11.94	$11.94	26,629
2022-12-13	$12.05	$12.11	$11.95	$11.96	$11.96	21,149
2022-12-12	$11.66	$12.16	$11.66	$12.13	$12.13	55,761
2022-12-09	$11.95	$12.02	$11.76	$11.76	$11.76	25,396
2022-12-08	$12.28	$12.48	$12.20	$12.36	$12.06	11,511
2022-12-07	$12.21	$12.49	$12.21	$12.24	$11.95	14,453
2022-12-06	$12.21	$12.47	$12.20	$12.29	$11.99	29,814
2022-12-05	$12.16	$12.25	$12.10	$12.22	$11.93	26,373
2022-12-02	$12.30	$12.40	$12.15	$12.28	$11.98	12,800
2022-12-01	$12.45	$12.47	$12.30	$12.41	$12.11	12,520
2022-11-30	$12.30	$12.49	$11.96	$12.41	$12.11	32,958
2022-11-29	$12.31	$12.37	$12.12	$12.21	$11.92	14,226
2022-11-28	$12.38	$12.43	$12.19	$12.33	$12.03	18,778
2022-11-25	$12.34	$12.44	$12.32	$12.42	$12.42	9,585
2022-11-23	$12.31	$12.42	$12.20	$12.34	$12.34	14,042
2022-11-22	$12.43	$12.43	$12.09	$12.27	$12.27	38,173
2022-11-21	$11.86	$12.41	$11.82	$12.36	$12.36	49,632
2022-11-18	$11.88	$12.00	$11.87	$11.94	$11.94	21,213
2022-11-17	$11.67	$11.97	$11.64	$11.88	$11.88	16,992
2022-11-16	$11.67	$11.84	$11.61	$11.67	$11.67	20,772
2022-11-15	$11.57	$11.69	$11.51	$11.65	$11.65	26,755
2022-11-14	$11.59	$11.60	$11.51	$11.54	$11.54	26,160
2022-11-11	$11.56	$11.67	$11.48	$11.64	$11.64	15,984
2022-11-10	$11.60	$11.70	$11.51	$11.54	$11.54	21,500
2022-11-09	$11.52	$11.56	$11.31	$11.36	$11.36	17,224
2022-11-08	$11.65	$11.83	$11.55	$11.56	$11.56	29,362
2022-11-07	$11.79	$11.87	$11.51	$11.63	$11.63	17,248
2022-11-04	$11.78	$11.95	$11.58	$11.60	$11.60	11,976
2022-11-03	$11.79	$11.85	$11.53	$11.68	$11.68	35,045
2022-11-02	$11.80	$11.91	$11.70	$11.83	$11.83	53,641
2022-11-01	$11.63	$11.79	$11.46	$11.74	$11.74	21,112
2022-10-31	$11.20	$11.55	$11.20	$11.48	$11.48	30,658
2022-10-28	$11.12	$11.25	$11.12	$11.23	$11.23	25,336
2022-10-27	$11.26	$11.44	$11.10	$11.12	$11.12	26,437
2022-10-26	$11.20	$11.39	$11.18	$11.20	$11.20	25,807
2022-10-25	$11.13	$11.31	$11.13	$11.23	$11.23	33,564
2022-10-24	$11.03	$11.13	$11.00	$11.09	$11.09	41,038
2022-10-21	$10.91	$11.04	$10.83	$11.01	$11.01	27,597
2022-10-20	$11.15	$11.20	$10.88	$10.91	$10.91	30,676
2022-10-19	$11.20	$11.39	$10.98	$11.13	$11.13	29,519
2022-10-18	$11.79	$11.79	$11.20	$11.20	$11.20	29,635
2022-10-17	$12.04	$12.26	$11.40	$11.73	$11.73	34,643
2022-10-14	$12.18	$12.18	$11.63	$11.88	$11.88	19,887
2022-10-13	$11.51	$11.95	$11.27	$11.70	$11.70	20,051
2022-10-12	$11.73	$11.89	$11.53	$11.66	$11.66	18,643
2022-10-11	$12.33	$12.59	$11.47	$11.47	$11.47	100,500
2022-10-10	$12.41	$12.78	$12.16	$12.22	$12.22	16,530
2022-10-07	$12.29	$12.65	$12.10	$12.46	$12.46	56,132
2022-10-06	$12.26	$12.75	$12.25	$12.42	$12.42	17,374
2022-10-05	$12.40	$12.78	$12.10	$12.29	$12.29	23,945
2022-10-04	$11.99	$12.54	$11.76	$12.49	$12.49	24,956
2022-10-03	$11.78	$12.03	$11.76	$11.81	$11.81	18,450
2022-09-30	$11.22	$11.78	$11.18	$11.78	$11.78	49,384
2022-09-29	$11.20	$11.20	$10.85	$11.07	$11.07	26,549
2022-09-28	$11.09	$11.38	$10.88	$11.20	$11.20	36,238
2022-09-27	$11.10	$11.27	$10.71	$11.00	$11.00	14,355
2022-09-26	$11.18	$11.33	$11.01	$11.03	$11.03	12,826
2022-09-23	$11.50	$11.95	$10.94	$11.22	$11.22	57,485
2022-09-22	$11.84	$11.84	$11.51	$11.55	$11.55	19,698
2022-09-21	$11.69	$11.99	$11.58	$11.93	$11.93	16,098
2022-09-20	$11.73	$11.77	$11.52	$11.59	$11.59	22,216
2022-09-19	$11.67	$11.84	$11.58	$11.73	$11.73	24,888
2022-09-16	$12.00	$12.13	$11.50	$11.71	$11.71	19,160
2022-09-15	$12.53	$12.53	$11.97	$12.09	$12.09	23,644
2022-09-14	$12.73	$12.88	$12.42	$12.51	$12.51	10,654
2022-09-13	$12.60	$12.94	$12.39	$12.54	$12.54	26,596
2022-09-12	$12.62	$12.78	$12.53	$12.75	$12.75	22,836
2022-09-09	$12.51	$12.61	$12.25	$12.61	$12.61	16,272
2022-09-08	$12.45	$12.88	$12.32	$12.80	$12.51	26,534
2022-09-07	$12.45	$12.98	$12.28	$12.53	$12.25	26,745
2022-09-06	$12.47	$12.73	$12.25	$12.57	$12.29	25,989
2022-09-02	$12.31	$12.56	$12.25	$12.55	$12.27	22,603
2022-09-01	$12.24	$12.77	$12.23	$12.29	$12.01	15,595
2022-08-31	$12.58	$12.58	$12.27	$12.36	$12.08	16,923
2022-08-30	$12.45	$12.58	$12.25	$12.55	$12.27	35,579
2022-08-29	$12.44	$12.48	$12.27	$12.45	$12.17	13,963
2022-08-26	$12.82	$12.82	$12.40	$12.44	$12.16	23,134
2022-08-25	$12.61	$12.69	$12.57	$12.66	$12.38	17,507
2022-08-24	$12.46	$12.80	$12.46	$12.48	$12.20	16,443
2022-08-23	$12.38	$12.63	$12.30	$12.55	$12.27	21,002
2022-08-22	$12.28	$12.44	$12.20	$12.38	$12.10	13,874
2022-08-19	$12.34	$12.50	$12.27	$12.29	$12.01	22,679
2022-08-18	$12.46	$12.56	$12.40	$12.41	$12.13	18,227
2022-08-17	$12.52	$12.67	$12.36	$12.42	$12.14	39,490
2022-08-16	$12.64	$12.64	$12.48	$12.52	$12.24	26,063
2022-08-15	$12.48	$12.71	$12.45	$12.60	$12.32	38,997
2022-08-12	$12.44	$12.51	$12.42	$12.48	$12.20	18,082
2022-08-11	$12.45	$12.54	$12.35	$12.40	$12.12	18,547
2022-08-10	$12.53	$12.56	$12.39	$12.40	$12.12	18,973
2022-08-09	$12.52	$12.55	$12.32	$12.43	$12.15	24,315
2022-08-08	$12.62	$12.67	$12.46	$12.46	$12.18	21,547
2022-08-05	$12.65	$12.65	$12.53	$12.55	$12.27	17,329
2022-08-04	$12.71	$12.76	$12.55	$12.70	$12.41	39,318
2022-08-03	$12.57	$12.74	$12.55	$12.66	$12.38	21,040
2022-08-02	$12.40	$12.65	$12.35	$12.52	$12.24	15,274
2022-08-01	$12.11	$12.49	$11.94	$12.43	$12.15	31,991
2022-07-29	$12.07	$12.13	$11.99	$12.11	$11.84	49,993
2022-07-28	$11.99	$12.06	$11.96	$12.06	$11.79	31,025
2022-07-27	$11.82	$11.96	$11.81	$11.94	$11.67	30,074
2022-07-26	$11.86	$11.94	$11.71	$11.77	$11.51	35,622
2022-07-25	$11.97	$11.97	$11.82	$11.87	$11.60	27,031
2022-07-22	$12.06	$12.10	$11.76	$11.87	$11.87	22,212
2022-07-21	$12.03	$12.05	$11.90	$11.99	$11.99	24,450
2022-07-20	$12.15	$12.37	$12.00	$12.02	$12.02	20,555
2022-07-19	$12.19	$12.49	$12.06	$12.13	$12.13	27,660
2022-07-18	$12.93	$13.04	$12.01	$12.15	$12.15	23,268
2022-07-15	$12.76	$13.12	$12.66	$12.81	$12.81	24,425
2022-07-14	$12.54	$12.71	$12.27	$12.71	$12.71	23,920
2022-07-13	$12.60	$12.89	$12.60	$12.68	$12.68	18,422
2022-07-12	$13.09	$13.24	$12.75	$12.75	$12.75	22,062
2022-07-11	$12.72	$13.21	$12.67	$13.06	$13.06	49,880
2022-07-08	$12.49	$12.83	$12.37	$12.75	$12.75	43,774
2022-07-07	$12.29	$12.37	$12.23	$12.32	$12.32	31,212
2022-07-06	$12.19	$12.29	$12.14	$12.23	$12.23	30,446
2022-07-05	$12.10	$12.26	$11.98	$12.09	$12.09	48,365
2022-07-01	$11.84	$12.08	$11.84	$12.02	$12.02	19,178
2022-06-30	$11.97	$12.38	$11.76	$11.77	$11.77	74,586
2022-06-29	$11.98	$12.00	$11.68	$11.84	$11.84	23,578
2022-06-28	$12.11	$12.22	$11.87	$11.91	$11.91	28,828
2022-06-27	$12.20	$12.27	$11.86	$12.07	$12.07	40,660
2022-06-24	$12.15	$12.28	$11.84	$12.18	$12.18	24,651
2022-06-23	$11.69	$12.28	$11.69	$12.00	$12.00	16,685
2022-06-22	$11.65	$11.98	$11.65	$11.74	$11.74	21,315
2022-06-21	$11.70	$11.98	$11.61	$11.84	$11.84	30,113
2022-06-17	$11.78	$11.78	$11.42	$11.73	$11.73	43,538
2022-06-16	$12.13	$12.20	$11.72	$11.72	$11.72	23,533
2022-06-15	$12.28	$12.43	$12.10	$12.21	$12.21	15,965
2022-06-14	$12.57	$12.73	$12.20	$12.33	$12.33	27,428
2022-06-13	$12.67	$12.74	$12.50	$12.55	$12.55	28,138
2022-06-10	$13.06	$13.06	$12.78	$12.88	$12.88	24,207
2022-06-09	$13.41	$13.57	$13.41	$13.41	$13.11	8,339
2022-06-08	$13.53	$13.61	$13.41	$13.47	$13.17	23,659
2022-06-07	$13.60	$13.71	$13.45	$13.54	$13.24	14,697
2022-06-06	$13.72	$13.79	$13.51	$13.60	$13.30	14,886
2022-06-03	$14.00	$14.23	$13.60	$13.62	$13.32	22,294
2022-06-02	$13.80	$14.12	$13.73	$14.12	$13.81	52,484
2022-06-01	$13.48	$13.84	$13.28	$13.60	$13.30	37,016
2022-05-31	$13.76	$13.76	$13.33	$13.37	$13.08	41,291
2022-05-27	$14.08	$14.10	$13.51	$13.66	$13.36	38,512
2022-05-26	$14.23	$14.27	$13.96	$14.02	$13.71	37,664
2022-05-25	$13.81	$14.30	$13.69	$14.30	$13.99	33,229
2022-05-24	$13.61	$13.90	$13.49	$13.80	$13.50	57,286
2022-05-23	$13.59	$13.98	$13.52	$13.60	$13.30	49,809
2022-05-20	$13.37	$13.81	$13.07	$13.45	$13.15	40,097
2022-05-19	$13.17	$13.42	$13.01	$13.34	$13.05	31,276
2022-05-18	$13.19	$13.47	$13.13	$13.26	$12.97	28,691
2022-05-17	$12.84	$13.25	$12.84	$13.22	$12.93	20,771
2022-05-16	$12.62	$12.93	$12.62	$12.75	$12.47	31,560
2022-05-13	$12.52	$12.75	$12.46	$12.54	$12.26	11,724
2022-05-12	$12.62	$12.75	$12.38	$12.40	$12.13	30,984
2022-05-11	$12.63	$13.05	$12.63	$12.65	$12.37	20,235
2022-05-10	$13.06	$13.17	$12.59	$12.64	$12.36	38,919
2022-05-09	$13.13	$13.13	$12.85	$12.90	$12.62	25,807
2022-05-06	$13.15	$13.34	$13.02	$13.22	$12.93	32,498
2022-05-05	$13.16	$13.32	$13.02	$13.15	$12.86	44,873
2022-05-04	$13.03	$13.15	$13.00	$13.14	$12.85	21,549
2022-05-03	$12.85	$13.00	$12.85	$12.97	$12.68	14,471
2022-05-02	$13.05	$13.06	$12.70	$12.85	$12.57	18,557
2022-04-29	$13.17	$13.20	$12.87	$13.05	$12.76	16,086
2022-04-28	$12.85	$13.37	$12.85	$13.18	$12.89	20,543
2022-04-27	$13.11	$13.25	$12.66	$12.76	$12.48	54,331
2022-04-26	$12.99	$13.50	$12.97	$13.02	$12.73	13,199
2022-04-25	$13.34	$13.34	$12.85	$13.04	$12.75	37,035
2022-04-22	$13.12	$13.50	$13.11	$13.34	$13.05	54,544
2022-04-21	$13.35	$13.40	$13.12	$13.12	$12.83	20,634
2022-04-20	$13.23	$13.35	$13.10	$13.35	$13.06	29,838
2022-04-19	$13.32	$13.41	$13.07	$13.07	$12.78	36,294
2022-04-18	$12.95	$13.44	$12.91	$13.35	$13.06	28,738
2022-04-14	$12.93	$13.37	$12.84	$12.86	$12.58	18,854
2022-04-13	$12.87	$12.95	$12.77	$12.92	$12.64	16,553
2022-04-12	$13.03	$13.18	$12.70	$12.84	$12.56	85,068
2022-04-11	$13.03	$13.17	$12.95	$12.97	$12.68	15,098
2022-04-08	$12.97	$13.30	$12.97	$13.03	$12.74	39,521
2022-04-07	$13.02	$13.54	$12.85	$12.85	$12.57	39,473
2022-04-06	$13.03	$13.14	$12.90	$13.02	$12.73	49,137
2022-04-05	$13.21	$13.21	$12.98	$13.04	$12.75	17,368
2022-04-04	$13.11	$13.31	$13.11	$13.18	$12.89	25,119
2022-04-01	$13.13	$13.36	$13.05	$13.11	$12.82	32,903
2022-03-31	$13.26	$13.39	$12.91	$13.01	$12.72	98,669
2022-03-30	$13.20	$13.31	$12.99	$13.16	$12.87	45,269
2022-03-29	$12.93	$13.24	$12.89	$13.18	$12.89	34,397
2022-03-28	$12.86	$12.93	$12.76	$12.83	$12.55	17,273
2022-03-25	$13.01	$13.15	$12.66	$12.82	$12.54	28,437
2022-03-24	$12.94	$13.09	$12.90	$12.99	$12.70	55,804
2022-03-23	$12.72	$12.92	$12.60	$12.88	$12.60	39,714
2022-03-22	$12.75	$12.87	$12.55	$12.72	$12.44	75,906
2022-03-21	$12.82	$12.88	$12.57	$12.65	$12.37	22,547
2022-03-18	$12.89	$13.06	$12.76	$12.76	$12.48	17,383
2022-03-17	$12.87	$13.05	$12.57	$12.89	$12.61	20,874
2022-03-16	$12.68	$12.90	$12.68	$12.89	$12.61	34,380
2022-03-15	$12.49	$12.57	$12.30	$12.51	$12.23	30,833
2022-03-14	$12.56	$12.74	$12.15	$12.36	$12.09	35,009
2022-03-11	$12.44	$12.61	$12.41	$12.49	$12.21	26,592
2022-03-10	$12.55	$12.85	$12.31	$12.41	$12.14	38,101
2022-03-09	$12.83	$13.12	$12.81	$12.85	$12.28	32,671
2022-03-08	$12.52	$12.81	$12.40	$12.80	$12.23	38,406
2022-03-07	$12.72	$12.75	$12.48	$12.49	$11.94	17,615
2022-03-04	$12.74	$12.90	$12.72	$12.74	$12.17	18,988
2022-03-03	$12.88	$12.90	$12.75	$12.76	$12.19	18,770
2022-03-02	$12.87	$12.89	$12.76	$12.84	$12.27	24,720
2022-03-01	$12.73	$12.88	$12.73	$12.85	$12.28	35,810
2022-02-28	$12.85	$12.95	$12.68	$12.78	$12.21	18,036
2022-02-25	$12.64	$12.93	$12.64	$12.90	$12.33	17,427
2022-02-24	$12.54	$12.78	$12.32	$12.64	$12.08	47,754
2022-02-23	$12.83	$12.89	$12.58	$12.65	$12.09	40,014
2022-02-22	$13.05	$13.05	$12.74	$12.74	$12.17	17,898
2022-02-18	$12.93	$13.15	$12.73	$13.05	$12.47	32,609
2022-02-17	$13.13	$13.22	$12.88	$12.94	$12.37	45,839
2022-02-16	$13.14	$13.25	$13.08	$13.19	$12.61	33,757
2022-02-15	$13.15	$13.21	$13.11	$13.15	$12.57	28,194
2022-02-14	$13.23	$13.23	$13.07	$13.14	$12.56	50,436
2022-02-11	$13.24	$13.37	$13.12	$13.20	$12.61	55,944
2022-02-10	$13.23	$13.29	$13.17	$13.25	$12.66	26,225
2022-02-09	$13.25	$13.30	$13.16	$13.27	$12.68	16,423
2022-02-08	$13.04	$13.25	$12.93	$13.14	$12.56	24,129
2022-02-07	$12.99	$13.16	$12.85	$13.04	$12.46	28,743
2022-02-04	$12.84	$12.99	$12.79	$12.95	$12.38	22,261
2022-02-03	$12.94	$12.98	$12.79	$12.81	$12.24	22,262
2022-02-02	$12.99	$13.03	$12.78	$13.00	$12.42	32,115
2022-02-01	$12.90	$12.98	$12.84	$12.92	$12.35	26,391
2022-01-31	$12.78	$12.91	$12.78	$12.91	$12.34	39,287
2022-01-28	$12.51	$12.78	$12.51	$12.74	$12.17	27,257
2022-01-27	$12.63	$12.69	$12.51	$12.57	$12.01	31,056
2022-01-26	$12.60	$12.80	$12.48	$12.55	$11.99	66,237
2022-01-25	$12.39	$12.63	$12.33	$12.53	$11.97	18,441
2022-01-24	$12.81	$12.81	$11.63	$12.54	$11.98	285,590
2022-01-21	$13.26	$13.29	$12.85	$12.92	$12.35	18,102
2022-01-20	$13.40	$13.53	$13.27	$13.33	$12.74	38,502
2022-01-19	$13.37	$13.49	$13.25	$13.36	$12.77	46,217
2022-01-18	$13.39	$13.40	$13.23	$13.29	$12.70	17,799
2022-01-14	$13.40	$13.45	$13.34	$13.43	$12.83	22,404
2022-01-13	$13.36	$13.58	$13.30	$13.39	$12.80	40,019
2022-01-12	$13.30	$13.39	$13.25	$13.30	$12.71	40,680
2022-01-11	$13.12	$13.44	$13.12	$13.29	$12.70	15,952
2022-01-10	$13.19	$13.19	$12.95	$13.07	$12.49	25,760
2022-01-07	$13.15	$13.26	$13.03	$13.21	$12.62	72,209
2022-01-06	$12.98	$13.19	$12.98	$13.10	$12.52	47,512
2022-01-05	$13.11	$13.20	$12.86	$12.92	$12.35	40,217
2022-01-04	$13.09	$13.13	$13.00	$13.05	$12.47	27,677
2022-01-03	$12.98	$13.11	$12.97	$13.00	$12.42	38,567
2021-12-31	$13.14	$13.19	$12.95	$13.00	$12.42	92,132
2021-12-30	$12.98	$13.06	$12.92	$13.06	$12.48	36,240
2021-12-29	$12.74	$13.00	$12.74	$12.98	$12.40	30,276
2021-12-28	$12.76	$12.79	$12.58	$12.72	$12.16	21,086
2021-12-27	$12.70	$12.75	$12.64	$12.73	$12.17	25,096
2021-12-23	$12.50	$12.62	$12.50	$12.61	$12.05	32,008
2021-12-22	$12.29	$12.50	$12.29	$12.48	$11.93	48,605
2021-12-21	$12.25	$12.50	$12.16	$12.35	$11.80	50,511
2021-12-20	$12.29	$12.29	$12.04	$12.17	$11.63	51,532
2021-12-17	$12.35	$12.40	$12.30	$12.35	$11.80	25,787
2021-12-16	$12.41	$12.47	$12.32	$12.32	$11.77	77,555
2021-12-15	$12.57	$12.58	$12.38	$12.48	$11.93	128,364
2021-12-14	$12.63	$12.72	$12.38	$12.55	$11.99	75,925
2021-12-13	$12.49	$12.64	$12.36	$12.64	$12.08	81,314
2021-12-10	$12.68	$12.79	$12.52	$12.55	$11.99	61,201
2021-12-09	$12.99	$13.00	$12.90	$12.97	$12.11	27,969
2021-12-08	$13.14	$13.20	$12.99	$13.00	$12.14	62,261
2021-12-07	$12.90	$13.15	$12.90	$13.05	$12.19	113,048
2021-12-06	$12.79	$13.03	$12.77	$12.89	$12.04	36,392
2021-12-03	$13.05	$13.05	$12.76	$12.79	$11.95	28,543
2021-12-02	$13.04	$13.08	$13.00	$13.03	$12.17	11,676
2021-12-01	$13.15	$13.15	$12.95	$12.95	$12.10	31,833
2021-11-30	$13.00	$13.19	$12.88	$13.19	$12.32	35,667
2021-11-29	$13.10	$13.13	$12.94	$12.96	$12.11	42,268
2021-11-26	$13.03	$13.10	$13.02	$13.10	$12.24	32,082
2021-11-24	$12.96	$13.10	$12.96	$13.10	$12.24	13,512
2021-11-23	$13.04	$13.05	$12.93	$12.98	$12.12	20,719
2021-11-22	$12.95	$13.09	$12.95	$12.99	$12.13	13,173
2021-11-19	$12.98	$13.00	$12.86	$12.94	$12.09	11,940
2021-11-18	$12.94	$13.03	$12.82	$12.95	$12.10	20,363
2021-11-17	$13.09	$13.10	$12.92	$12.92	$12.07	27,439
2021-11-16	$13.13	$13.19	$13.08	$13.08	$12.21	17,639
2021-11-15	$13.15	$13.25	$13.08	$13.12	$12.25	27,682
2021-11-12	$13.17	$13.19	$13.10	$13.13	$12.26	14,961
2021-11-11	$13.12	$13.18	$13.08	$13.11	$12.25	32,503
2021-11-10	$13.05	$13.18	$12.96	$13.05	$12.19	32,913
2021-11-09	$13.03	$13.32	$13.00	$13.06	$12.20	16,093
2021-11-08	$13.01	$13.08	$12.95	$13.03	$12.17	14,082
2021-11-05	$12.97	$13.00	$12.91	$12.95	$12.10	23,224
2021-11-04	$12.95	$12.99	$12.85	$12.91	$12.06	63,129
2021-11-03	$12.95	$13.09	$12.86	$12.92	$12.07	39,420
2021-11-02	$12.90	$13.09	$12.89	$12.96	$12.11	34,061
2021-11-01	$13.01	$13.03	$12.91	$12.94	$12.09	21,214
2021-10-29	$12.91	$13.09	$12.87	$12.95	$12.10	26,490
2021-10-28	$13.09	$13.10	$12.87	$12.98	$12.12	31,482
2021-10-27	$13.20	$13.27	$12.82	$13.05	$12.19	31,784
2021-10-26	$13.04	$13.14	$13.02	$13.14	$12.27	70,436
2021-10-25	$13.00	$13.04	$12.85	$13.01	$12.15	31,103
2021-10-22	$12.89	$12.98	$12.87	$12.98	$12.12	20,757
2021-10-21	$12.94	$12.96	$12.85	$12.85	$12.00	25,002
2021-10-20	$12.95	$12.96	$12.85	$12.95	$12.10	37,797
2021-10-19	$12.93	$12.96	$12.83	$12.95	$12.10	31,246
2021-10-18	$12.81	$12.93	$12.80	$12.87	$12.02	43,100
2021-10-15	$12.88	$12.96	$12.83	$12.88	$12.03	49,792
2021-10-14	$12.89	$12.95	$12.78	$12.81	$11.97	33,152
2021-10-13	$12.82	$13.25	$12.76	$12.79	$11.95	31,093
2021-10-12	$12.94	$13.03	$12.82	$12.86	$12.01	31,243
2021-10-11	$12.85	$13.08	$12.74	$12.86	$12.01	39,160
2021-10-08	$12.81	$12.89	$12.79	$12.81	$11.97	20,254
2021-10-07	$12.68	$12.83	$12.68	$12.83	$11.98	19,765
2021-10-06	$12.55	$12.69	$12.51	$12.67	$11.83	47,458
2021-10-05	$12.64	$12.80	$12.63	$12.70	$11.86	37,914
2021-10-04	$12.80	$12.85	$12.61	$12.66	$11.83	34,038
2021-10-01	$12.76	$13.15	$12.74	$12.81	$11.97	65,320
2021-09-30	$13.12	$13.18	$12.55	$12.55	$11.72	118,822
2021-09-29	$12.96	$13.10	$12.57	$12.98	$12.12	22,006
2021-09-28	$13.01	$13.01	$12.86	$12.86	$12.01	34,250
2021-09-27	$12.97	$13.10	$12.88	$13.03	$12.17	18,025
2021-09-24	$12.83	$12.94	$12.80	$12.94	$12.09	24,090
2021-09-23	$12.80	$12.87	$12.80	$12.82	$11.97	80,644
2021-09-22	$12.76	$12.84	$12.72	$12.76	$11.92	32,318
2021-09-21	$12.68	$12.85	$12.68	$12.69	$11.85	44,724
2021-09-20	$12.91	$12.91	$12.63	$12.68	$11.84	67,056
2021-09-17	$13.06	$13.08	$12.98	$12.98	$12.12	18,075
2021-09-16	$13.10	$13.22	$13.00	$13.05	$12.19	28,064
2021-09-15	$13.01	$13.15	$13.01	$13.10	$12.24	39,642
2021-09-14	$13.35	$13.40	$12.96	$13.04	$12.18	59,835
2021-09-13	$13.32	$13.35	$13.24	$13.26	$12.39	31,170
2021-09-10	$13.50	$13.50	$13.20	$13.21	$12.34	37,040
2021-09-09	$13.62	$13.67	$13.58	$13.60	$12.43	40,683
2021-09-08	$13.49	$13.61	$13.41	$13.61	$12.44	103,959
2021-09-07	$13.40	$13.50	$13.33	$13.49	$12.33	29,977
2021-09-03	$13.32	$13.50	$13.30	$13.37	$12.22	52,720
2021-09-02	$13.27	$13.35	$13.27	$13.32	$12.17	49,705
2021-09-01	$13.28	$13.32	$13.25	$13.29	$12.15	28,223
2021-08-31	$13.26	$13.29	$13.24	$13.27	$12.13	35,858
2021-08-30	$13.28	$13.34	$13.26	$13.26	$12.12	23,137
2021-08-27	$13.23	$13.41	$13.23	$13.28	$12.14	49,497
2021-08-26	$13.29	$13.32	$13.27	$13.27	$12.13	30,440
2021-08-25	$13.38	$13.42	$13.31	$13.34	$12.19	43,143
2021-08-24	$13.47	$13.56	$13.30	$13.40	$12.25	35,014
2021-08-23	$13.48	$13.57	$13.39	$13.42	$12.27	24,896
2021-08-20	$13.42	$13.54	$13.40	$13.42	$12.27	11,255
2021-08-19	$13.43	$13.59	$13.32	$13.38	$12.23	33,978
2021-08-18	$13.47	$13.59	$13.41	$13.53	$12.37	37,220
2021-08-17	$13.56	$13.61	$13.35	$13.45	$12.29	58,505
2021-08-16	$13.54	$13.62	$13.50	$13.53	$12.37	108,452
2021-08-13	$13.54	$13.57	$13.51	$13.54	$12.38	10,679
2021-08-12	$13.55	$13.60	$13.38	$13.48	$12.32	31,221
2021-08-11	$13.46	$13.55	$13.40	$13.55	$12.38	44,384
2021-08-10	$13.31	$13.40	$13.31	$13.39	$12.24	23,037
2021-08-09	$13.30	$13.36	$13.25	$13.30	$12.16	24,185
2021-08-06	$13.29	$13.36	$13.23	$13.26	$12.12	34,149
2021-08-05	$13.28	$13.32	$13.21	$13.25	$12.11	50,208
2021-08-04	$13.38	$13.42	$13.21	$13.22	$12.08	46,069
2021-08-03	$13.41	$13.42	$13.31	$13.34	$12.19	34,285
2021-08-02	$13.43	$13.45	$13.23	$13.32	$12.17	75,849
2021-07-30	$13.42	$13.43	$13.25	$13.33	$12.18	21,166
2021-07-29	$13.35	$13.45	$13.22	$13.45	$12.29	38,018
2021-07-28	$13.38	$13.40	$13.24	$13.28	$12.14	40,132
2021-07-27	$13.25	$13.39	$13.25	$13.35	$12.20	23,891
2021-07-26	$13.25	$13.30	$13.22	$13.23	$12.09	35,353
2021-07-23	$13.30	$13.39	$13.28	$13.32	$12.17	49,503
2021-07-22	$13.33	$13.41	$13.22	$13.22	$12.08	53,897
2021-07-21	$13.42	$13.48	$13.33	$13.34	$12.19	17,301
2021-07-20	$13.23	$13.43	$13.23	$13.35	$12.20	38,111
2021-07-19	$13.55	$13.55	$13.23	$13.26	$12.12	58,880
2021-07-16	$13.78	$13.79	$13.62	$13.68	$12.50	48,907
2021-07-15	$13.77	$13.81	$13.71	$13.74	$12.56	38,943
2021-07-14	$13.75	$13.81	$13.69	$13.79	$12.60	96,042
2021-07-13	$13.65	$13.70	$13.61	$13.66	$12.49	75,531
2021-07-12	$13.70	$13.70	$13.62	$13.62	$12.45	64,371
2021-07-09	$13.59	$13.70	$13.48	$13.69	$12.51	58,519
2021-07-08	$13.48	$13.59	$13.37	$13.59	$12.42	61,745
2021-07-07	$13.55	$13.56	$13.42	$13.46	$12.30	44,310
2021-07-06	$13.51	$13.51	$13.43	$13.47	$12.31	80,051
2021-07-02	$13.52	$13.53	$13.45	$13.49	$12.33	94,308
2021-07-01	$13.36	$13.46	$13.29	$13.37	$12.22	79,836
2021-06-30	$13.26	$13.38	$13.20	$13.27	$12.13	149,956
2021-06-29	$13.43	$13.44	$13.17	$13.20	$12.06	143,095
2021-06-28	$13.10	$13.43	$12.95	$13.42	$12.27	235,515
2021-06-25	$12.93	$12.93	$12.84	$12.92	$11.81	51,644
2021-06-24	$12.85	$13.00	$12.79	$12.88	$11.77	57,464
2021-06-23	$12.78	$12.83	$12.75	$12.77	$11.67	45,075
2021-06-22	$12.63	$12.76	$12.57	$12.74	$11.64	37,435
2021-06-21	$12.50	$12.60	$12.50	$12.60	$11.52	120,156
2021-06-18	$12.61	$12.64	$12.43	$12.46	$11.39	34,524
2021-06-17	$12.68	$12.71	$12.58	$12.66	$11.57	30,207
2021-06-16	$12.92	$12.98	$12.72	$12.73	$11.64	38,054
2021-06-15	$12.96	$13.14	$12.87	$12.91	$11.80	40,252
2021-06-14	$12.97	$13.00	$12.90	$12.90	$11.79	35,304
2021-06-11	$13.01	$13.09	$12.90	$12.93	$11.82	49,299
2021-06-10	$12.92	$13.13	$12.91	$13.00	$11.88	65,513
2021-06-09	$13.07	$13.21	$13.06	$13.12	$11.73	47,665
2021-06-08	$12.95	$13.02	$12.93	$12.98	$11.60	60,540
2021-06-07	$12.95	$13.03	$12.80	$12.90	$11.53	96,698
2021-06-04	$12.99	$13.04	$12.91	$13.00	$11.62	68,418
2021-06-03	$12.94	$13.01	$12.88	$12.99	$11.61	57,152
2021-06-02	$12.99	$13.02	$12.93	$12.96	$11.59	44,104
2021-06-01	$12.91	$13.00	$12.86	$12.96	$11.59	57,653
2021-05-28	$12.85	$12.92	$12.79	$12.88	$11.52	58,365
2021-05-27	$12.78	$12.84	$12.76	$12.77	$11.42	49,779
2021-05-26	$12.74	$12.89	$12.64	$12.78	$11.43	122,619
2021-05-25	$12.93	$12.93	$12.70	$12.74	$11.39	102,251
2021-05-24	$12.85	$12.93	$12.75	$12.93	$11.56	58,590
2021-05-21	$12.68	$12.80	$12.60	$12.75	$11.40	40,565
2021-05-20	$12.69	$12.71	$12.62	$12.71	$11.36	39,710
2021-05-19	$12.59	$12.63	$12.50	$12.59	$11.26	71,330
2021-05-18	$12.57	$12.62	$12.57	$12.61	$11.27	42,155
2021-05-17	$12.48	$12.55	$12.46	$12.53	$11.20	20,412
2021-05-14	$12.40	$12.50	$12.40	$12.47	$11.15	31,505
2021-05-13	$12.30	$12.43	$12.30	$12.36	$11.05	84,070
2021-05-12	$12.40	$12.43	$12.30	$12.30	$11.00	24,393
2021-05-11	$12.60	$12.60	$12.39	$12.44	$11.12	53,628
2021-05-10	$12.68	$12.68	$12.56	$12.60	$11.27	62,119
2021-05-07	$12.48	$12.64	$12.46	$12.64	$11.30	39,868
2021-05-06	$12.48	$12.48	$12.41	$12.48	$11.15	63,579
2021-05-05	$12.43	$12.48	$12.40	$12.46	$11.14	38,560
2021-05-04	$12.40	$12.42	$12.29	$12.35	$11.04	32,753
2021-05-03	$12.38	$12.45	$12.34	$12.42	$11.10	47,872
2021-04-30	$12.32	$12.35	$12.26	$12.34	$11.03	63,810
2021-04-29	$12.29	$12.37	$12.28	$12.33	$11.02	37,923
2021-04-28	$12.35	$12.35	$12.28	$12.28	$10.98	24,105
2021-04-27	$12.40	$12.40	$12.29	$12.33	$11.02	77,878
2021-04-26	$12.42	$12.42	$12.31	$12.35	$11.04	28,267
2021-04-23	$12.30	$12.37	$12.25	$12.36	$11.05	28,665
2021-04-22	$12.34	$12.36	$12.21	$12.21	$10.92	26,473
2021-04-21	$12.27	$12.32	$12.20	$12.31	$11.01	30,449
2021-04-20	$12.26	$12.33	$12.20	$12.24	$10.94	58,462
2021-04-19	$12.37	$12.37	$12.28	$12.28	$10.98	36,736
2021-04-16	$12.43	$12.43	$12.32	$12.33	$11.02	29,041
2021-04-15	$12.28	$12.36	$12.28	$12.35	$11.04	40,119
2021-04-14	$12.30	$12.34	$12.20	$12.24	$10.94	61,705
2021-04-13	$12.25	$12.30	$12.25	$12.29	$10.99	37,629
2021-04-12	$12.27	$12.27	$12.22	$12.25	$10.95	16,585
2021-04-09	$12.19	$12.27	$12.16	$12.26	$10.96	26,177
2021-04-08	$12.17	$12.26	$12.17	$12.25	$10.95	20,247
2021-04-07	$12.17	$12.21	$12.11	$12.17	$10.88	80,608
2021-04-06	$12.22	$12.22	$12.15	$12.16	$10.87	39,103
2021-04-05	$12.18	$12.24	$12.14	$12.17	$10.88	37,120
2021-04-01	$12.08	$12.18	$12.04	$12.14	$10.85	32,318
2021-03-31	$12.01	$12.10	$12.01	$12.05	$10.77	57,658
2021-03-30	$11.97	$12.04	$11.95	$12.01	$10.74	305,956
2021-03-29	$11.95	$12.06	$11.90	$11.96	$10.69	48,998
2021-03-26	$11.92	$11.96	$11.83	$11.92	$10.66	30,359
2021-03-25	$11.98	$11.98	$11.74	$11.80	$10.55	97,720
2021-03-24	$11.97	$12.09	$11.95	$11.98	$10.71	61,379
2021-03-23	$11.98	$11.98	$11.90	$11.91	$10.65	23,660
2021-03-22	$11.96	$12.01	$11.90	$11.99	$10.72	37,967
2021-03-19	$11.95	$11.96	$11.83	$11.94	$10.68	22,117
2021-03-18	$11.95	$11.97	$11.91	$11.92	$10.66	23,446
2021-03-17	$11.89	$11.99	$11.89	$11.94	$10.68	27,910
2021-03-16	$11.96	$11.99	$11.85	$11.88	$10.62	31,059
2021-03-15	$11.87	$11.92	$11.87	$11.90	$10.64	34,637
2021-03-12	$11.83	$11.84	$11.78	$11.82	$10.57	36,948
2021-03-11	$11.84	$11.90	$11.81	$11.85	$10.59	53,942
2021-03-10	$11.82	$11.88	$11.76	$11.78	$10.53	72,787
2021-03-09	$11.99	$12.14	$11.99	$12.08	$10.54	82,345
2021-03-08	$11.82	$12.08	$11.82	$11.99	$10.46	145,623
2021-03-05	$11.77	$11.83	$11.70	$11.82	$10.31	68,016
2021-03-04	$11.78	$11.93	$11.69	$11.72	$10.23	117,574
2021-03-03	$11.77	$11.85	$11.72	$11.78	$10.28	57,910
2021-03-02	$11.81	$11.85	$11.73	$11.79	$10.29	59,541
2021-03-01	$11.73	$11.91	$11.73	$11.83	$10.32	63,767
2021-02-26	$11.68	$11.80	$11.67	$11.72	$10.23	39,576
2021-02-25	$11.87	$12.00	$11.58	$11.73	$10.24	212,721
2021-02-24	$11.75	$11.92	$11.73	$11.91	$10.39	49,130
2021-02-23	$11.79	$11.80	$11.66	$11.72	$10.23	39,715
2021-02-22	$11.79	$11.81	$11.73	$11.79	$10.29	82,762
2021-02-19	$11.74	$11.80	$11.72	$11.79	$10.29	49,872
2021-02-18	$11.63	$11.70	$11.58	$11.65	$10.17	27,893
2021-02-17	$11.59	$11.70	$11.48	$11.67	$10.18	49,344
2021-02-16	$11.64	$11.67	$11.59	$11.66	$10.17	40,150
2021-02-12	$11.56	$11.61	$11.47	$11.58	$10.10	64,210
2021-02-11	$11.64	$11.68	$11.52	$11.56	$10.09	48,407
2021-02-10	$11.56	$11.66	$11.56	$11.63	$10.15	33,462
2021-02-09	$11.47	$11.63	$11.47	$11.59	$10.11	46,613
2021-02-08	$11.39	$11.50	$11.39	$11.47	$10.01	64,681
2021-02-05	$11.44	$11.45	$11.39	$11.39	$9.94	83,022
2021-02-04	$11.39	$11.45	$11.34	$11.41	$9.96	75,002
2021-02-03	$11.39	$11.42	$11.30	$11.34	$9.89	80,998
2021-02-02	$11.34	$11.42	$11.31	$11.40	$9.95	59,497
2021-02-01	$11.24	$11.30	$11.17	$11.27	$9.83	81,923
2021-01-29	$11.28	$11.32	$11.13	$11.19	$9.76	51,058
2021-01-28	$11.29	$11.39	$11.28	$11.30	$9.86	100,779
2021-01-27	$11.42	$11.44	$11.29	$11.30	$9.86	67,649
2021-01-26	$11.58	$11.64	$11.47	$11.47	$10.01	57,020
2021-01-25	$11.56	$11.62	$11.52	$11.60	$10.12	60,460
2021-01-22	$11.62	$11.66	$11.60	$11.62	$10.14	34,110
2021-01-21	$11.63	$11.68	$11.62	$11.65	$10.17	28,332
2021-01-20	$11.56	$11.66	$11.56	$11.66	$10.17	34,011
2021-01-19	$11.53	$11.60	$11.53	$11.59	$10.11	25,677
2021-01-15	$11.47	$11.51	$11.43	$11.48	$10.02	49,489
2021-01-14	$11.52	$11.56	$11.50	$11.53	$10.06	47,913
2021-01-13	$11.42	$11.50	$11.42	$11.49	$10.03	37,092
2021-01-12	$11.40	$11.45	$11.37	$11.42	$9.96	85,355
2021-01-11	$11.38	$11.46	$11.23	$11.43	$9.97	65,919
2021-01-08	$11.53	$11.67	$11.44	$11.51	$10.04	134,085
2021-01-07	$11.55	$11.55	$11.42	$11.50	$10.03	115,561
2021-01-06	$11.38	$11.49	$11.34	$11.47	$10.01	59,825
2021-01-05	$11.31	$11.38	$11.24	$11.37	$9.92	88,111
2021-01-04	$11.50	$11.50	$11.28	$11.29	$9.85	67,911
2020-12-31	$11.47	$11.63	$11.40	$11.44	$9.98	100,043
2020-12-30	$11.37	$11.43	$11.32	$11.42	$9.96	124,396
2020-12-29	$11.46	$11.49	$11.35	$11.37	$9.92	133,971
2020-12-28	$11.40	$11.49	$11.37	$11.39	$9.94	131,078
2020-12-24	$11.30	$11.38	$11.30	$11.37	$9.92	34,518
2020-12-23	$11.31	$11.35	$11.26	$11.32	$9.88	93,935
2020-12-22	$11.28	$11.35	$11.27	$11.30	$9.86	67,324
2020-12-21	$11.30	$11.33	$11.26	$11.33	$9.89	68,458
2020-12-18	$11.46	$11.47	$11.33	$11.35	$9.90	62,929
2020-12-17	$11.54	$11.57	$11.42	$11.45	$9.99	66,532
2020-12-16	$11.52	$11.52	$11.46	$11.50	$10.03	68,697
2020-12-15	$11.46	$11.51	$11.44	$11.49	$10.03	72,859
2020-12-14	$11.60	$11.63	$11.38	$11.41	$9.96	72,080
2020-12-11	$11.63	$11.65	$11.51	$11.51	$10.04	93,731
2020-12-10	$11.44	$11.66	$11.40	$11.65	$10.17	362,869
2020-12-09	$11.76	$11.79	$11.68	$11.73	$9.99	111,939
2020-12-08	$11.66	$11.82	$11.66	$11.73	$9.99	77,557
2020-12-07	$11.67	$11.73	$11.65	$11.70	$9.96	85,370
2020-12-04	$11.45	$11.76	$11.45	$11.72	$9.98	106,360
2020-12-03	$11.32	$11.51	$11.32	$11.47	$9.77	76,820
2020-12-02	$11.31	$11.43	$11.30	$11.35	$9.66	58,234
2020-12-01	$11.29	$11.45	$11.29	$11.37	$9.68	64,462
2020-11-30	$11.31	$11.31	$11.21	$11.25	$9.58	50,761
2020-11-27	$11.34	$11.39	$11.33	$11.33	$9.65	32,825
2020-11-25	$11.38	$11.38	$11.29	$11.33	$9.65	38,858
2020-11-24	$11.28	$11.41	$11.23	$11.34	$9.65	64,304
2020-11-23	$11.21	$11.25	$11.18	$11.23	$9.56	29,365
2020-11-20	$11.22	$11.22	$11.14	$11.16	$9.50	36,500
2020-11-19	$10.99	$11.21	$10.99	$11.18	$9.52	74,517
2020-11-18	$10.99	$11.07	$10.87	$10.99	$9.36	55,625
2020-11-17	$11.00	$11.04	$10.89	$10.99	$9.36	92,824
2020-11-16	$10.91	$11.07	$10.89	$11.01	$9.37	68,647
2020-11-13	$10.66	$10.88	$10.66	$10.87	$9.25	125,792
2020-11-12	$10.70	$10.72	$10.56	$10.60	$9.02	205,692
2020-11-11	$10.56	$10.73	$10.50	$10.69	$9.10	82,702
2020-11-10	$10.44	$10.58	$10.41	$10.48	$8.92	93,912
2020-11-09	$10.43	$10.49	$10.41	$10.42	$8.87	81,689
2020-11-06	$10.21	$10.22	$10.12	$10.17	$8.66	32,670
2020-11-05	$10.14	$10.25	$10.14	$10.21	$8.69	87,519
2020-11-04	$10.06	$10.25	$10.05	$10.08	$8.58	81,358
2020-11-03	$9.95	$10.08	$9.94	$10.03	$8.54	59,491
2020-11-02	$9.87	$9.94	$9.84	$9.85	$8.39	59,407
2020-10-30	$9.87	$9.87	$9.72	$9.82	$8.36	79,716
2020-10-29	$9.86	$9.94	$9.85	$9.90	$8.43	64,709
2020-10-28	$10.09	$10.17	$9.88	$9.90	$8.43	68,469
2020-10-27	$10.26	$10.28	$10.20	$10.20	$8.68	77,420
2020-10-26	$10.43	$10.43	$10.26	$10.27	$8.74	62,972
2020-10-23	$10.44	$10.48	$10.38	$10.47	$8.91	30,542
2020-10-22	$10.40	$10.43	$10.31	$10.40	$8.85	66,435
2020-10-21	$10.34	$10.44	$10.34	$10.38	$8.84	37,073
2020-10-20	$10.40	$10.46	$10.37	$10.37	$8.83	56,442
2020-10-19	$10.52	$10.54	$10.35	$10.35	$8.81	95,307
2020-10-16	$10.47	$10.55	$10.47	$10.52	$8.96	26,084
2020-10-15	$10.46	$10.54	$10.46	$10.49	$8.93	74,677
2020-10-14	$10.55	$10.61	$10.49	$10.54	$8.97	38,024
2020-10-13	$10.70	$10.70	$10.53	$10.53	$8.97	81,792
2020-10-12	$10.65	$10.73	$10.63	$10.70	$9.11	80,572
2020-10-09	$10.66	$10.71	$10.64	$10.65	$9.07	75,556
2020-10-08	$10.70	$10.78	$10.61	$10.66	$9.08	46,514
2020-10-07	$10.61	$10.71	$10.61	$10.65	$9.07	57,007
2020-10-06	$10.69	$10.73	$10.54	$10.57	$9.00	66,320
2020-10-05	$10.66	$10.80	$10.66	$10.68	$9.09	36,585
2020-10-02	$10.56	$10.64	$10.36	$10.64	$9.06	25,724
2020-10-01	$10.66	$10.71	$10.61	$10.63	$9.05	41,022
2020-09-30	$10.54	$10.67	$10.54	$10.56	$8.99	58,820
2020-09-29	$10.57	$10.57	$10.47	$10.53	$8.97	33,786
2020-09-28	$10.42	$10.57	$10.41	$10.55	$8.98	53,685
2020-09-25	$10.45	$10.45	$10.32	$10.41	$8.86	31,789
2020-09-24	$10.45	$10.49	$10.38	$10.42	$8.87	38,089
2020-09-23	$10.65	$10.65	$10.48	$10.48	$8.92	33,912
2020-09-22	$10.58	$10.64	$10.58	$10.62	$9.04	21,543
2020-09-21	$10.67	$10.67	$10.42	$10.58	$9.01	53,143
2020-09-18	$10.74	$10.82	$10.69	$10.72	$9.13	31,284
2020-09-17	$10.79	$10.82	$10.69	$10.77	$9.17	59,331
2020-09-16	$10.87	$10.87	$10.79	$10.84	$9.23	123,177
2020-09-15	$10.90	$10.90	$10.78	$10.80	$9.19	101,552
2020-09-14	$10.78	$10.85	$10.78	$10.81	$9.20	66,749
2020-09-11	$10.73	$10.79	$10.72	$10.74	$9.14	47,421
2020-09-10	$10.93	$10.99	$10.72	$10.72	$9.13	39,746
2020-09-09	$11.04	$11.25	$11.03	$11.21	$9.29	43,456
2020-09-08	$11.03	$11.12	$10.95	$11.03	$9.14	54,104
2020-09-04	$11.20	$11.39	$11.05	$11.20	$9.28	37,302
2020-09-03	$11.32	$11.41	$11.14	$11.14	$9.23	67,433
2020-09-02	$11.31	$11.40	$11.28	$11.39	$9.44	37,172
2020-09-01	$11.28	$11.38	$11.27	$11.28	$9.35	49,876
2020-08-31	$11.29	$11.37	$11.25	$11.33	$9.39	37,898
2020-08-28	$11.36	$11.39	$11.28	$11.32	$9.38	20,316
2020-08-27	$11.34	$11.37	$11.26	$11.34	$9.40	31,933
2020-08-26	$11.31	$11.40	$11.31	$11.34	$9.40	26,411
2020-08-25	$11.35	$11.45	$11.31	$11.36	$9.42	25,955
2020-08-24	$11.39	$11.40	$11.30	$11.30	$9.37	24,129
2020-08-21	$11.28	$11.38	$11.28	$11.30	$9.37	27,079
2020-08-20	$11.25	$11.39	$11.25	$11.32	$9.38	23,042
2020-08-19	$11.41	$11.43	$11.31	$11.31	$9.38	19,921
2020-08-18	$11.42	$11.45	$11.35	$11.35	$9.41	38,901
2020-08-17	$11.40	$11.46	$11.38	$11.44	$9.48	30,185
2020-08-14	$11.47	$11.47	$11.30	$11.31	$9.38	63,271
2020-08-13	$11.50	$11.55	$11.42	$11.42	$9.47	40,332
2020-08-12	$11.43	$11.56	$11.42	$11.53	$9.56	66,556
2020-08-11	$11.43	$11.53	$11.34	$11.37	$9.43	57,636
2020-08-10	$11.29	$11.36	$11.28	$11.32	$9.38	27,678
2020-08-07	$11.34	$11.34	$11.25	$11.31	$9.37	20,199
2020-08-06	$11.23	$11.31	$11.20	$11.29	$9.36	28,969
2020-08-05	$11.33	$11.33	$11.25	$11.25	$9.33	44,447
2020-08-04	$11.21	$11.24	$11.15	$11.20	$9.28	41,347
2020-08-03	$11.18	$11.29	$11.17	$11.29	$9.36	24,553
2020-07-31	$11.18	$11.24	$11.08	$11.13	$9.23	33,517
2020-07-30	$11.25	$11.26	$11.14	$11.17	$9.26	44,894
2020-07-29	$11.25	$11.39	$11.25	$11.31	$9.38	33,292
2020-07-28	$11.23	$11.30	$11.18	$11.24	$9.32	32,298
2020-07-27	$11.26	$11.28	$11.22	$11.23	$9.31	37,078
2020-07-24	$11.21	$11.22	$11.12	$11.20	$9.28	19,785
2020-07-23	$11.31	$11.33	$11.20	$11.25	$9.33	53,969
2020-07-22	$11.28	$11.35	$11.26	$11.33	$9.39	45,799
2020-07-21	$11.35	$11.46	$11.31	$11.35	$9.41	35,364
2020-07-20	$11.21	$11.34	$11.20	$11.33	$9.39	68,392
2020-07-17	$11.36	$11.39	$11.30	$11.30	$9.37	25,816
2020-07-16	$11.36	$11.46	$11.30	$11.38	$9.43	23,772
2020-07-15	$11.40	$11.50	$11.34	$11.46	$9.50	12,988
2020-07-14	$11.33	$11.39	$11.05	$11.35	$9.41	86,113
2020-07-13	$11.48	$11.55	$11.35	$11.40	$9.45	40,633
2020-07-10	$11.50	$11.56	$11.42	$11.45	$9.49	15,926
2020-07-09	$11.70	$11.70	$11.47	$11.50	$9.53	27,006
2020-07-08	$11.65	$11.69	$11.58	$11.67	$9.67	22,804
2020-07-07	$11.64	$11.64	$11.50	$11.64	$9.65	62,325
2020-07-06	$11.43	$11.61	$11.35	$11.61	$9.62	34,380
2020-07-02	$11.54	$11.68	$11.25	$11.35	$9.41	37,842
2020-07-01	$11.24	$11.45	$11.00	$11.36	$9.42	86,024
2020-06-30	$10.96	$11.35	$10.75	$11.24	$9.32	149,586
2020-06-29	$10.71	$10.83	$10.49	$10.83	$8.98	32,593
2020-06-26	$11.50	$11.50	$10.56	$10.67	$8.84	155,164
2020-06-25	$11.46	$11.54	$11.46	$11.47	$9.51	27,015
2020-06-24	$11.72	$11.72	$11.46	$11.59	$9.61	36,565
2020-06-23	$11.30	$11.80	$11.30	$11.72	$9.72	139,581
2020-06-22	$11.24	$11.42	$11.23	$11.25	$9.33	34,920
2020-06-19	$11.41	$11.46	$11.27	$11.30	$9.37	21,232
2020-06-18	$11.39	$11.46	$11.32	$11.32	$9.38	22,939
2020-06-17	$11.46	$11.59	$11.35	$11.45	$9.49	38,671
2020-06-16	$11.45	$11.45	$11.29	$11.44	$9.48	41,566
2020-06-15	$11.08	$11.32	$11.01	$11.27	$9.34	38,701
2020-06-12	$11.28	$11.48	$11.09	$11.26	$9.33	56,808
2020-06-11	$11.75	$11.77	$11.08	$11.14	$9.23	66,747
2020-06-10	$11.89	$11.89	$11.75	$11.77	$9.76	57,333
2020-06-09	$12.36	$12.36	$12.26	$12.35	$9.92	81,763
2020-06-08	$12.09	$12.38	$12.09	$12.36	$9.93	69,655
2020-06-05	$11.87	$12.12	$11.85	$12.11	$9.73	35,455
2020-06-04	$11.63	$11.80	$11.63	$11.78	$9.46	48,341
2020-06-03	$11.65	$11.72	$11.65	$11.71	$9.41	21,434
2020-06-02	$11.47	$11.62	$11.42	$11.62	$9.33	38,803
2020-06-01	$11.32	$11.47	$11.31	$11.40	$9.16	41,884
2020-05-29	$11.33	$11.42	$11.23	$11.39	$9.15	59,087
2020-05-28	$11.41	$11.47	$11.33	$11.41	$9.17	54,009
2020-05-27	$11.32	$11.38	$11.14	$11.37	$9.13	73,261
2020-05-26	$11.39	$11.43	$11.29	$11.32	$9.09	56,119
2020-05-22	$11.15	$11.39	$11.11	$11.20	$9.00	85,924
2020-05-21	$11.30	$11.31	$11.12	$11.20	$9.00	60,725
2020-05-20	$11.25	$11.36	$10.97	$11.33	$9.10	134,596
2020-05-19	$11.08	$11.47	$11.00	$11.15	$8.96	236,843
2020-05-18	$10.94	$11.17	$10.87	$11.17	$8.97	92,466
2020-05-15	$10.60	$10.67	$10.59	$10.67	$8.57	84,895
2020-05-14	$10.58	$10.68	$10.54	$10.67	$8.57	28,410
2020-05-13	$10.95	$10.95	$10.63	$10.72	$8.61	105,540
2020-05-12	$10.97	$11.01	$10.87	$10.90	$8.76	193,971
2020-05-11	$10.77	$10.98	$10.77	$10.91	$8.76	145,654
2020-05-08	$10.66	$10.97	$10.57	$10.96	$8.80	102,491
2020-05-07	$10.45	$10.66	$10.45	$10.55	$8.47	46,994
2020-05-06	$10.67	$10.68	$10.29	$10.40	$8.35	107,048
2020-05-05	$10.61	$10.72	$10.60	$10.60	$8.51	24,870
2020-05-04	$10.54	$10.79	$10.42	$10.53	$8.46	75,695
2020-05-01	$10.62	$10.71	$10.50	$10.53	$8.46	39,159
2020-04-30	$10.89	$10.93	$10.75	$10.85	$8.72	120,660
2020-04-29	$10.83	$10.97	$10.80	$10.97	$8.81	67,749
2020-04-28	$10.82	$10.82	$10.67	$10.76	$8.64	64,732
2020-04-27	$10.63	$10.76	$10.61	$10.72	$8.61	48,908
2020-04-24	$10.58	$10.65	$10.51	$10.53	$8.46	46,366
2020-04-23	$10.57	$10.63	$10.49	$10.49	$8.43	35,248
2020-04-22	$10.62	$10.62	$10.49	$10.52	$8.45	35,820
2020-04-21	$10.50	$10.51	$10.34	$10.43	$8.38	23,179
2020-04-20	$10.58	$10.75	$10.54	$10.60	$8.51	31,530
2020-04-17	$10.65	$10.76	$10.63	$10.69	$8.59	47,043
2020-04-16	$10.50	$10.62	$10.50	$10.53	$8.46	20,524
2020-04-15	$10.56	$10.60	$10.48	$10.52	$8.45	33,990
2020-04-14	$10.67	$10.89	$10.67	$10.73	$8.62	63,214
2020-04-13	$10.77	$10.77	$10.50	$10.59	$8.51	45,010
2020-04-09	$10.99	$11.18	$10.76	$10.80	$8.68	52,101
2020-04-08	$10.50	$10.93	$10.50	$10.84	$8.71	78,874
2020-04-07	$10.45	$10.70	$10.44	$10.57	$8.49	66,420
2020-04-06	$9.89	$10.30	$9.89	$10.21	$8.20	70,514
2020-04-03	$9.97	$9.97	$9.66	$9.69	$7.78	46,701
2020-04-02	$9.76	$10.06	$9.48	$9.97	$8.01	75,884
2020-04-01	$10.00	$10.15	$9.79	$9.83	$7.90	75,276
2020-03-31	$10.58	$10.67	$10.16	$10.16	$8.16	116,470
2020-03-30	$10.38	$10.53	$10.24	$10.37	$8.33	77,194
2020-03-27	$10.20	$10.47	$10.03	$10.39	$8.35	95,967
2020-03-26	$9.72	$10.60	$9.72	$10.46	$8.40	88,323
2020-03-25	$9.24	$9.92	$9.11	$9.75	$7.83	153,385
2020-03-24	$8.36	$9.25	$8.36	$9.15	$7.35	123,777
2020-03-23	$8.48	$8.82	$8.10	$8.27	$6.64	154,110
2020-03-20	$8.62	$9.19	$8.62	$8.74	$7.02	90,591
2020-03-19	$8.28	$8.74	$8.02	$8.61	$6.92	123,231
2020-03-18	$9.60	$9.64	$8.18	$8.44	$6.78	103,784
2020-03-17	$9.55	$10.04	$9.20	$9.99	$8.02	152,140
2020-03-16	$8.77	$10.01	$8.77	$9.73	$7.82	118,051
2020-03-13	$10.84	$10.87	$10.30	$10.78	$8.66	79,085
2020-03-12	$11.84	$11.86	$10.17	$10.25	$8.23	158,124
2020-03-11	$12.87	$13.05	$12.28	$12.34	$9.91	112,714
2020-03-10	$13.30	$13.44	$13.01	$13.30	$10.37	46,089
2020-03-09	$13.40	$13.78	$13.00	$13.05	$10.17	105,820
2020-03-06	$13.77	$13.92	$13.71	$13.90	$10.84	20,039
2020-03-05	$14.07	$14.19	$14.01	$14.04	$10.94	26,987
2020-03-04	$13.99	$14.29	$13.93	$14.29	$11.14	39,244
2020-03-03	$13.74	$14.01	$13.74	$13.90	$10.84	86,194
2020-03-02	$13.25	$13.74	$13.18	$13.72	$10.70	76,104
2020-02-28	$13.63	$13.63	$13.25	$13.27	$10.34	66,321
2020-02-27	$14.19	$14.19	$13.92	$13.98	$10.90	67,799
2020-02-26	$14.29	$14.35	$14.26	$14.26	$11.12	52,920
2020-02-25	$14.53	$14.61	$14.26	$14.26	$11.12	56,790
2020-02-24	$14.81	$14.86	$14.50	$14.50	$11.30	60,114
2020-02-21	$15.02	$15.10	$14.94	$14.94	$11.65	50,038
2020-02-20	$15.00	$15.09	$15.00	$15.09	$11.76	32,466
2020-02-19	$14.99	$15.04	$14.99	$15.00	$11.69	21,077
2020-02-18	$15.00	$15.05	$14.99	$14.99	$11.69	35,854
2020-02-14	$14.99	$15.07	$14.99	$15.02	$11.71	21,915
2020-02-13	$14.98	$15.04	$14.98	$15.04	$11.72	41,742
2020-02-12	$15.03	$15.07	$14.97	$14.99	$11.69	84,209
2020-02-11	$15.10	$15.12	$15.02	$15.03	$11.72	38,832
2020-02-10	$15.11	$15.20	$15.05	$15.05	$11.73	27,334
2020-02-07	$15.21	$15.28	$15.08	$15.08	$11.76	14,639
2020-02-06	$15.24	$15.25	$15.19	$15.21	$11.86	46,882
2020-02-05	$15.03	$15.23	$15.02	$15.23	$11.87	68,805
2020-02-04	$15.00	$15.17	$14.98	$14.98	$11.68	31,290
2020-02-03	$14.91	$14.98	$14.88	$14.96	$11.66	23,747
2020-01-31	$14.95	$14.97	$14.81	$14.90	$11.62	33,959
2020-01-30	$15.09	$15.14	$14.92	$14.95	$11.65	58,446
2020-01-29	$15.18	$15.19	$15.13	$15.19	$11.84	27,389
2020-01-28	$15.02	$15.16	$15.02	$15.16	$11.82	45,136
2020-01-27	$14.95	$15.03	$14.85	$15.00	$11.69	58,992
2020-01-24	$15.03	$15.04	$15.01	$15.01	$11.70	39,363
2020-01-23	$15.13	$15.14	$15.05	$15.07	$11.75	30,414
2020-01-22	$15.22	$15.22	$15.10	$15.10	$11.77	48,882
2020-01-21	$15.14	$15.26	$15.08	$15.19	$11.84	73,600
2020-01-17	$15.16	$15.18	$15.11	$15.13	$11.79	47,825
2020-01-16	$15.38	$15.40	$15.13	$15.18	$11.83	53,722
2020-01-15	$15.07	$15.30	$15.04	$15.30	$11.93	69,413
2020-01-14	$14.96	$15.06	$14.95	$15.06	$11.74	46,756
2020-01-13	$14.94	$14.99	$14.92	$14.96	$11.66	65,085
2020-01-10	$15.02	$15.08	$14.94	$14.94	$11.65	59,902
2020-01-09	$15.10	$15.15	$15.01	$15.06	$11.74	41,748
2020-01-08	$15.00	$15.17	$14.88	$15.07	$11.75	54,681
2020-01-07	$14.91	$15.16	$14.91	$14.97	$11.67	43,180
2020-01-06	$14.94	$15.07	$14.82	$14.91	$11.62	61,649
2020-01-03	$14.83	$14.99	$14.83	$14.96	$11.66	30,602
2020-01-02	$14.93	$15.09	$14.84	$14.88	$11.60	59,922
2019-12-31	$14.92	$15.05	$14.88	$14.91	$11.62	100,589
2019-12-30	$14.91	$14.91	$14.83	$14.90	$11.62	35,242
2019-12-27	$14.90	$14.99	$14.79	$14.91	$11.62	62,613
2019-12-26	$14.95	$15.07	$14.85	$14.90	$11.62	47,702
2019-12-24	$14.82	$14.91	$14.76	$14.88	$11.60	46,016
2019-12-23	$14.82	$14.89	$14.76	$14.82	$11.55	74,449
2019-12-20	$14.88	$14.95	$14.75	$14.82	$11.55	86,116
2019-12-19	$15.11	$15.11	$14.83	$14.85	$11.58	93,910
2019-12-18	$15.08	$15.13	$14.95	$15.07	$11.75	159,382
2019-12-17	$14.95	$15.06	$14.83	$15.06	$11.74	145,857
2019-12-16	$14.39	$14.81	$14.31	$14.77	$11.51	219,403
2019-12-13	$14.22	$14.37	$14.22	$14.25	$11.11	100,740
2019-12-12	$13.91	$14.21	$13.91	$14.16	$11.04	87,101
2019-12-11	$13.96	$14.07	$13.86	$13.91	$10.84	53,372
2019-12-10	$14.38	$14.39	$14.23	$14.26	$10.82	81,871
2019-12-09	$14.52	$14.52	$14.38	$14.38	$10.91	72,631
2019-12-06	$14.40	$14.59	$14.32	$14.52	$11.02	36,245
2019-12-05	$14.43	$14.43	$14.28	$14.32	$10.87	50,264
2019-12-04	$14.18	$14.44	$14.15	$14.39	$10.92	39,577
2019-12-03	$14.22	$14.25	$14.01	$14.09	$10.69	43,462
2019-12-02	$14.27	$14.27	$14.11	$14.20	$10.78	29,222
2019-11-29	$14.37	$14.37	$14.24	$14.34	$10.88	25,656
2019-11-27	$14.31	$14.36	$14.28	$14.35	$10.89	32,783
2019-11-26	$14.26	$14.37	$14.22	$14.33	$10.88	24,770
2019-11-25	$14.37	$14.37	$14.23	$14.23	$10.80	37,053
2019-11-22	$14.32	$14.36	$14.23	$14.33	$10.88	27,833
2019-11-21	$14.24	$14.29	$14.11	$14.28	$10.84	46,822
2019-11-20	$14.05	$14.24	$14.05	$14.23	$10.80	32,711
2019-11-19	$14.19	$14.19	$14.00	$14.11	$10.71	51,473
2019-11-18	$14.11	$14.18	$14.08	$14.08	$10.69	32,181
2019-11-15	$14.25	$14.31	$14.04	$14.13	$10.73	45,030
2019-11-14	$14.22	$14.31	$14.17	$14.17	$10.76	42,729
2019-11-13	$14.25	$14.29	$14.16	$14.24	$10.81	29,633
2019-11-12	$14.36	$14.46	$14.24	$14.25	$10.82	35,549
2019-11-11	$14.34	$14.51	$14.27	$14.41	$10.94	32,768
2019-11-08	$14.39	$14.41	$14.27	$14.35	$10.89	24,050
2019-11-07	$14.35	$14.52	$14.25	$14.31	$10.86	35,222
2019-11-06	$14.24	$14.37	$14.20	$14.23	$10.80	29,573
2019-11-05	$14.37	$14.40	$14.18	$14.20	$10.78	26,771
2019-11-04	$14.40	$14.40	$14.32	$14.32	$10.87	15,923
2019-11-01	$14.24	$14.39	$14.19	$14.32	$10.87	30,292
2019-10-31	$14.19	$14.19	$14.10	$14.13	$10.73	22,980
2019-10-30	$14.27	$14.30	$14.10	$14.14	$10.73	27,583
2019-10-29	$14.17	$14.26	$14.17	$14.17	$10.76	20,035
2019-10-28	$14.23	$14.24	$14.17	$14.23	$10.80	19,234
2019-10-25	$14.22	$14.25	$14.13	$14.19	$10.77	30,176
2019-10-24	$14.18	$14.21	$14.07	$14.19	$10.77	17,283
2019-10-23	$14.11	$14.14	$14.04	$14.14	$10.73	18,309
2019-10-22	$14.07	$14.13	$14.03	$14.09	$10.69	24,917
2019-10-21	$13.96	$14.10	$13.88	$14.03	$10.65	39,591
2019-10-18	$13.97	$13.97	$13.81	$13.87	$10.53	40,556
2019-10-17	$13.89	$13.94	$13.81	$13.94	$10.58	18,645
2019-10-16	$13.87	$13.96	$13.77	$13.86	$10.52	26,912
2019-10-15	$13.85	$13.97	$13.84	$13.84	$10.50	17,400
2019-10-14	$13.85	$13.86	$13.77	$13.82	$10.49	18,809
2019-10-11	$13.82	$13.91	$13.75	$13.82	$10.49	30,299
2019-10-10	$13.82	$13.82	$13.71	$13.71	$10.41	26,578
2019-10-09	$13.76	$13.77	$13.70	$13.75	$10.44	30,620
2019-10-08	$13.67	$13.67	$13.53	$13.60	$10.32	56,867
2019-10-07	$13.58	$13.69	$13.58	$13.67	$10.38	44,780
2019-10-04	$13.62	$13.63	$13.53	$13.62	$10.34	31,810
2019-10-03	$13.45	$13.55	$13.44	$13.53	$10.27	32,517
2019-10-02	$13.75	$13.75	$13.45	$13.46	$10.22	32,708
2019-10-01	$13.76	$13.78	$13.58	$13.78	$10.46	73,176
2019-09-30	$13.62	$13.84	$13.60	$13.84	$10.50	87,714
2019-09-27	$13.65	$13.70	$13.55	$13.67	$10.38	36,997
2019-09-26	$13.78	$13.78	$13.62	$13.64	$10.35	43,436
2019-09-25	$13.72	$13.81	$13.62	$13.73	$10.42	31,383
2019-09-24	$13.79	$13.88	$13.64	$13.64	$10.35	21,479
2019-09-23	$13.81	$13.88	$13.72	$13.79	$10.47	30,328
2019-09-20	$13.89	$13.98	$13.74	$13.80	$10.47	28,929
2019-09-19	$13.91	$14.02	$13.85	$13.88	$10.54	34,753
2019-09-18	$13.91	$13.91	$13.79	$13.84	$10.50	21,670
2019-09-17	$13.93	$13.99	$13.80	$13.89	$10.54	20,732
2019-09-16	$13.90	$13.97	$13.88	$13.93	$10.57	31,329
2019-09-13	$13.88	$13.94	$13.77	$13.84	$10.50	35,162
2019-09-12	$14.00	$14.00	$13.74	$13.83	$10.50	47,200
2019-09-11	$14.10	$14.30	$14.01	$14.30	$10.57	46,866
2019-09-10	$13.89	$14.03	$13.82	$14.03	$10.37	29,942
2019-09-09	$13.80	$13.91	$13.80	$13.87	$10.25	37,659
2019-09-06	$13.79	$13.92	$13.74	$13.80	$10.20	53,496
2019-09-05	$13.74	$13.93	$13.74	$13.79	$10.19	46,543
2019-09-04	$13.69	$13.85	$13.68	$13.74	$10.15	48,166
2019-09-03	$13.75	$13.87	$13.63	$13.69	$10.12	25,374
2019-08-30	$13.61	$14.13	$13.60	$13.77	$10.18	56,782
2019-08-29	$13.55	$13.65	$13.55	$13.63	$10.07	29,157
2019-08-28	$13.51	$13.63	$13.45	$13.55	$10.01	46,344
2019-08-27	$13.73	$13.73	$13.45	$13.52	$9.99	72,325
2019-08-26	$13.85	$14.03	$13.69	$13.73	$10.15	47,883
2019-08-23	$14.11	$14.18	$13.75	$13.79	$10.19	26,525
2019-08-22	$14.12	$14.17	$14.05	$14.12	$10.43	19,368
2019-08-21	$13.93	$14.14	$13.93	$14.05	$10.38	34,185
2019-08-20	$13.74	$13.86	$13.74	$13.86	$10.24	17,477
2019-08-19	$13.75	$13.79	$13.58	$13.75	$10.16	22,768
2019-08-16	$13.69	$13.76	$13.64	$13.65	$10.09	15,929
2019-08-15	$13.68	$13.79	$13.58	$13.62	$10.06	28,523
2019-08-14	$13.74	$13.78	$13.57	$13.60	$10.05	30,611
2019-08-13	$13.91	$14.04	$13.83	$13.86	$10.24	38,948
2019-08-12	$13.69	$14.05	$13.69	$14.00	$10.35	45,602
2019-08-09	$13.88	$14.00	$13.74	$13.75	$10.16	19,548
2019-08-08	$13.80	$13.97	$13.73	$13.97	$10.32	54,799
2019-08-07	$13.80	$13.81	$13.67	$13.75	$10.16	35,422
2019-08-06	$13.76	$14.06	$13.73	$13.85	$10.23	19,552
2019-08-05	$13.87	$13.91	$13.65	$13.72	$10.14	33,124
2019-08-02	$14.23	$14.23	$13.75	$13.98	$10.33	50,521
2019-08-01	$14.23	$14.27	$14.02	$14.23	$10.52	31,951
2019-07-31	$14.25	$14.27	$14.06	$14.18	$10.48	50,186
2019-07-30	$14.22	$14.22	$14.16	$14.21	$10.50	37,933
2019-07-29	$14.24	$14.26	$14.12	$14.20	$10.49	25,176
2019-07-26	$14.23	$14.26	$14.13	$14.20	$10.49	35,992
2019-07-25	$14.21	$14.22	$14.08	$14.20	$10.49	29,986
2019-07-24	$14.15	$14.22	$14.07	$14.22	$10.51	43,518
2019-07-23	$14.11	$14.19	$14.02	$14.09	$10.41	36,460
2019-07-22	$14.06	$14.12	$13.98	$14.09	$10.41	30,808
2019-07-19	$14.03	$14.05	$13.98	$14.05	$10.38	36,889
2019-07-18	$13.89	$14.00	$13.89	$14.00	$10.35	27,932
2019-07-17	$13.90	$13.98	$13.85	$13.87	$10.25	28,488
2019-07-16	$13.88	$13.97	$13.81	$13.89	$10.26	43,668
2019-07-15	$13.95	$14.00	$13.88	$13.90	$10.27	41,512
2019-07-12	$13.93	$13.97	$13.86	$13.92	$10.29	32,018
2019-07-11	$14.01	$14.03	$13.87	$13.93	$10.29	46,165
2019-07-10	$14.06	$14.06	$13.89	$14.01	$10.35	29,824
2019-07-09	$13.85	$14.05	$13.85	$13.96	$10.32	88,505
2019-07-08	$13.94	$14.01	$13.85	$13.94	$10.30	53,651
2019-07-05	$13.97	$14.09	$13.88	$13.94	$10.30	33,684
2019-07-03	$14.09	$14.09	$13.98	$14.01	$10.35	10,019
2019-07-02	$14.06	$14.11	$13.98	$14.01	$10.35	40,746
2019-07-01	$14.07	$14.14	$13.95	$14.00	$10.35	55,413
2019-06-28	$13.98	$14.10	$13.90	$14.10	$10.42	93,507
2019-06-27	$13.69	$13.86	$13.67	$13.86	$10.24	32,104
2019-06-26	$13.68	$13.76	$13.65	$13.72	$10.14	33,336
2019-06-25	$13.75	$13.80	$13.60	$13.63	$10.07	30,679
2019-06-24	$13.81	$13.87	$13.72	$13.75	$10.16	30,169
2019-06-21	$13.75	$13.82	$13.71	$13.74	$10.15	37,124
2019-06-20	$13.78	$13.84	$13.70	$13.75	$10.16	21,174
2019-06-19	$13.73	$13.75	$13.62	$13.67	$10.10	39,439
2019-06-18	$13.61	$13.73	$13.52	$13.65	$10.09	68,620
2019-06-17	$13.57	$13.64	$13.51	$13.52	$9.99	30,646
2019-06-14	$13.67	$13.73	$13.44	$13.55	$10.01	62,125
2019-06-13	$13.78	$13.78	$13.63	$13.67	$10.10	39,040
2019-06-12	$13.87	$13.99	$13.66	$13.74	$10.15	52,446
2019-06-11	$14.15	$14.27	$14.08	$14.25	$10.25	54,650
2019-06-10	$14.10	$14.13	$14.02	$14.06	$10.11	30,145
2019-06-07	$13.89	$14.10	$13.88	$14.09	$10.13	26,379
2019-06-06	$13.83	$13.87	$13.75	$13.87	$9.98	30,485
2019-06-05	$13.87	$13.90	$13.77	$13.83	$9.95	26,627
2019-06-04	$13.73	$13.92	$13.70	$13.85	$9.96	40,448
2019-06-03	$13.65	$13.71	$13.51	$13.64	$9.81	31,912
2019-05-31	$13.75	$13.75	$13.60	$13.62	$9.80	26,921
2019-05-30	$13.76	$13.82	$13.75	$13.80	$9.93	38,602
2019-05-29	$13.89	$13.98	$13.72	$13.76	$9.90	41,092
2019-05-28	$14.11	$14.15	$13.90	$13.90	$10.00	30,289
2019-05-24	$14.22	$14.24	$14.07	$14.12	$10.16	26,357
2019-05-23	$14.16	$14.18	$14.05	$14.12	$10.16	17,390
2019-05-22	$14.28	$14.32	$14.20	$14.20	$10.21	27,856
2019-05-21	$14.27	$14.32	$14.22	$14.24	$10.24	15,060
2019-05-20	$14.21	$14.35	$14.20	$14.22	$10.23	23,665
2019-05-17	$14.20	$14.33	$14.20	$14.25	$10.25	34,507
2019-05-16	$14.17	$14.29	$14.17	$14.24	$10.24	47,315
2019-05-15	$14.14	$14.25	$14.02	$14.22	$10.23	63,311
2019-05-14	$14.09	$14.24	$14.09	$14.24	$10.24	31,639
2019-05-13	$14.25	$14.36	$14.05	$14.05	$10.11	22,761
2019-05-10	$14.32	$14.40	$14.27	$14.32	$10.30	24,705
2019-05-09	$14.35	$14.41	$14.29	$14.30	$10.29	28,458
2019-05-08	$14.31	$14.47	$14.31	$14.39	$10.35	26,623
2019-05-07	$14.37	$14.43	$14.30	$14.37	$10.34	36,096
2019-05-06	$14.54	$14.70	$14.25	$14.54	$10.46	53,285
2019-05-03	$14.62	$14.72	$14.62	$14.65	$10.54	11,149
2019-05-02	$14.60	$14.72	$14.58	$14.59	$10.49	16,687
2019-05-01	$14.56	$14.74	$14.56	$14.60	$10.50	24,218
2019-04-30	$14.64	$14.72	$14.58	$14.61	$10.51	14,230
2019-04-29	$14.53	$14.63	$14.53	$14.57	$10.48	41,109
2019-04-26	$14.70	$14.70	$14.60	$14.65	$10.54	37,417
2019-04-25	$14.77	$14.84	$14.68	$14.68	$10.56	22,782
2019-04-24	$14.78	$14.86	$14.76	$14.82	$10.66	20,996
2019-04-23	$14.80	$14.87	$14.66	$14.76	$10.62	34,649
2019-04-22	$14.76	$14.80	$14.68	$14.72	$10.59	38,053
2019-04-18	$14.87	$14.94	$14.76	$14.80	$10.64	21,864
2019-04-17	$14.88	$14.99	$14.84	$14.86	$10.69	21,992
2019-04-16	$14.81	$14.86	$14.76	$14.83	$10.67	42,501
2019-04-15	$14.79	$14.90	$14.74	$14.87	$10.70	26,697
2019-04-12	$14.85	$14.85	$14.76	$14.79	$10.64	26,151
2019-04-11	$14.90	$15.05	$14.81	$14.85	$10.68	26,631
2019-04-10	$14.77	$14.96	$14.77	$14.88	$10.70	30,811
2019-04-09	$14.65	$14.90	$14.65	$14.76	$10.62	19,033
2019-04-08	$14.64	$14.78	$14.62	$14.70	$10.57	13,709
2019-04-05	$14.70	$14.90	$14.66	$14.68	$10.56	28,987
2019-04-04	$14.71	$14.80	$14.70	$14.70	$10.57	19,100
2019-04-03	$14.90	$14.90	$14.75	$14.75	$10.61	33,808
2019-04-02	$15.02	$15.04	$14.78	$14.90	$10.72	27,069
2019-04-01	$14.88	$15.05	$14.76	$15.04	$10.82	52,965
2019-03-29	$15.04	$15.19	$14.72	$14.72	$10.59	70,647
2019-03-28	$14.47	$14.98	$14.47	$14.74	$10.60	37,610
2019-03-27	$14.59	$14.64	$14.39	$14.49	$10.42	35,277
2019-03-26	$14.82	$14.82	$14.42	$14.47	$10.41	36,439
2019-03-25	$14.77	$14.77	$14.47	$14.72	$10.59	12,497
2019-03-22	$14.93	$14.97	$14.65	$14.75	$10.61	35,754
2019-03-21	$14.77	$15.00	$14.77	$15.00	$10.79	14,667
2019-03-20	$14.59	$14.89	$14.59	$14.74	$10.60	23,206
2019-03-19	$14.64	$14.72	$14.59	$14.67	$10.55	18,341
2019-03-18	$14.45	$14.62	$14.41	$14.62	$10.52	33,959
2019-03-15	$14.40	$14.47	$14.37	$14.40	$10.36	15,190
2019-03-14	$14.39	$14.45	$14.35	$14.38	$10.34	17,727
2019-03-13	$14.53	$14.53	$14.32	$14.37	$10.34	37,960
2019-03-12	$14.69	$14.69	$14.44	$14.44	$10.39	28,796
2019-03-11	$14.62	$14.72	$14.57	$14.60	$10.50	41,287
2019-03-08	$14.36	$14.59	$14.26	$14.49	$10.42	37,588
2019-03-07	$14.81	$14.81	$14.59	$14.63	$10.26	30,380
2019-03-06	$14.83	$14.88	$14.79	$14.81	$10.38	20,929
2019-03-05	$14.80	$14.94	$14.68	$14.88	$10.43	29,566
2019-03-04	$14.84	$14.94	$14.74	$14.79	$10.37	37,395
2019-03-01	$14.70	$14.82	$14.70	$14.80	$10.38	24,924
2019-02-28	$14.65	$14.72	$14.65	$14.67	$10.28	18,371
2019-02-27	$14.75	$14.75	$14.64	$14.68	$10.29	20,366
2019-02-26	$14.69	$14.86	$14.64	$14.75	$10.34	29,759
2019-02-25	$14.75	$14.78	$14.65	$14.69	$10.30	26,413
2019-02-22	$14.70	$14.70	$14.60	$14.68	$10.29	32,667
2019-02-21	$14.83	$14.88	$14.58	$14.65	$10.27	37,620
2019-02-20	$14.87	$14.87	$14.70	$14.79	$10.37	31,979
2019-02-19	$14.81	$14.81	$14.63	$14.72	$10.32	48,933
2019-02-15	$14.66	$14.76	$14.64	$14.75	$10.34	30,769
2019-02-14	$14.55	$14.59	$14.49	$14.56	$10.21	48,365
2019-02-13	$14.55	$14.58	$14.49	$14.56	$10.21	38,229
2019-02-12	$14.39	$14.54	$14.34	$14.54	$10.19	24,540
2019-02-11	$14.32	$14.37	$14.20	$14.29	$10.02	38,947
2019-02-08	$14.29	$14.44	$14.23	$14.25	$9.99	28,652
2019-02-07	$14.54	$14.54	$14.28	$14.32	$10.04	51,813
2019-02-06	$14.55	$14.55	$14.51	$14.54	$10.19	25,686
2019-02-05	$14.51	$14.55	$14.40	$14.55	$10.20	43,102
2019-02-04	$14.46	$14.55	$14.38	$14.48	$10.15	31,433
2019-02-01	$14.48	$14.49	$14.42	$14.45	$10.13	19,961
2019-01-31	$14.47	$14.50	$14.37	$14.47	$10.14	39,521
2019-01-30	$14.42	$14.46	$14.30	$14.44	$10.12	53,862
2019-01-29	$13.85	$14.39	$13.82	$14.28	$10.01	95,912
2019-01-28	$13.83	$13.86	$13.70	$13.84	$9.70	78,932
2019-01-25	$13.91	$13.95	$13.78	$13.85	$9.71	135,355
2019-01-24	$13.85	$13.97	$13.83	$13.86	$9.72	66,133
2019-01-23	$14.17	$14.22	$13.82	$13.82	$9.69	70,791
2019-01-22	$14.12	$14.19	$13.97	$14.15	$9.92	109,393
2019-01-18	$14.25	$14.46	$14.14	$14.17	$9.93	52,200
2019-01-17	$14.15	$14.21	$14.04	$14.20	$9.96	104,188
2019-01-16	$13.89	$14.22	$13.89	$14.18	$9.94	122,691
2019-01-15	$13.85	$13.93	$13.73	$13.89	$9.74	70,264
2019-01-14	$13.81	$13.86	$13.77	$13.82	$9.69	37,957
2019-01-11	$13.85	$13.88	$13.81	$13.88	$9.73	32,951
2019-01-10	$13.84	$13.87	$13.75	$13.84	$9.70	56,586
2019-01-09	$13.93	$13.95	$13.77	$13.82	$9.69	59,790
2019-01-08	$13.75	$13.80	$13.54	$13.78	$9.66	77,844
2019-01-07	$13.21	$13.59	$13.20	$13.52	$9.48	64,898
2019-01-04	$12.98	$13.17	$12.96	$13.17	$9.23	111,522
2019-01-03	$13.15	$13.21	$12.90	$12.93	$9.06	47,046
2019-01-02	$12.98	$13.21	$12.92	$13.21	$9.26	54,194
2018-12-31	$12.93	$13.27	$12.87	$13.08	$9.17	178,143
2018-12-28	$12.50	$12.80	$12.46	$12.78	$8.96	120,825
2018-12-27	$12.38	$12.45	$12.19	$12.45	$8.73	168,710
2018-12-26	$12.05	$12.45	$11.94	$12.43	$8.71	193,828
2018-12-24	$12.10	$12.11	$11.82	$12.05	$8.45	66,253
2018-12-21	$12.27	$12.34	$12.05	$12.06	$8.45	170,898
2018-12-20	$12.65	$12.70	$12.25	$12.25	$8.59	90,825
2018-12-19	$12.83	$12.89	$12.60	$12.71	$8.91	109,966
2018-12-18	$13.16	$13.21	$12.75	$12.80	$8.97	86,511
2018-12-17	$13.34	$13.37	$13.10	$13.10	$9.18	69,422
2018-12-14	$13.42	$13.42	$13.32	$13.37	$9.37	60,410
2018-12-13	$13.58	$13.62	$13.41	$13.43	$9.42	67,420
2018-12-12	$13.64	$13.74	$13.58	$13.58	$9.52	88,258
2018-12-11	$13.98	$14.00	$13.79	$13.82	$9.43	84,051
2018-12-10	$14.14	$14.20	$13.77	$13.77	$9.39	63,718
2018-12-07	$14.18	$14.32	$14.02	$14.14	$9.65	70,043
2018-12-06	$14.23	$14.25	$14.05	$14.18	$9.67	75,001
2018-12-04	$14.35	$14.42	$14.16	$14.23	$9.71	30,174
2018-12-03	$14.46	$14.62	$14.42	$14.42	$9.84	41,484
2018-11-30	$14.25	$14.40	$14.21	$14.38	$9.81	44,380
2018-11-29	$14.39	$14.42	$14.30	$14.30	$9.76	43,724
2018-11-28	$14.15	$14.43	$14.12	$14.43	$9.84	73,005
2018-11-27	$14.24	$14.30	$14.12	$14.13	$9.64	32,427
2018-11-26	$14.32	$14.32	$14.23	$14.32	$9.77	10,793
2018-11-23	$14.25	$14.25	$14.19	$14.21	$9.69	21,223
2018-11-21	$14.29	$14.33	$14.20	$14.22	$9.70	13,396
2018-11-20	$14.15	$14.29	$14.11	$14.26	$9.73	58,657
2018-11-19	$14.22	$14.33	$14.16	$14.24	$9.71	28,021
2018-11-16	$14.21	$14.31	$14.19	$14.22	$9.70	46,996
2018-11-15	$14.20	$14.35	$14.20	$14.22	$9.70	30,953
2018-11-14	$14.39	$14.49	$14.21	$14.26	$9.73	36,827
2018-11-13	$14.21	$14.37	$14.21	$14.32	$9.77	25,823
2018-11-12	$14.62	$14.69	$14.20	$14.20	$9.69	38,336
2018-11-09	$14.72	$14.76	$14.60	$14.68	$10.01	38,564
2018-11-08	$14.75	$14.81	$14.54	$14.69	$10.02	42,877
2018-11-07	$14.64	$14.82	$14.50	$14.76	$10.07	39,681
2018-11-06	$14.40	$14.56	$14.40	$14.53	$9.91	17,464
2018-11-05	$14.26	$14.43	$14.26	$14.43	$9.84	50,252
2018-11-02	$14.53	$14.65	$14.24	$14.28	$9.74	23,909
2018-11-01	$14.37	$14.50	$14.34	$14.48	$9.88	27,958
2018-10-31	$14.28	$14.43	$14.28	$14.37	$9.80	49,840
2018-10-30	$14.30	$14.33	$14.21	$14.28	$9.74	58,589
2018-10-29	$14.61	$14.63	$14.31	$14.31	$9.76	35,831
2018-10-26	$14.59	$14.64	$14.46	$14.47	$9.87	30,607
2018-10-25	$14.70	$14.75	$14.60	$14.74	$10.06	42,601
2018-10-24	$14.76	$14.80	$14.66	$14.69	$10.02	16,265
2018-10-23	$14.84	$14.84	$14.68	$14.74	$10.06	29,511
2018-10-22	$14.97	$14.97	$14.82	$14.88	$10.15	14,684
2018-10-19	$14.90	$15.03	$14.86	$14.88	$10.15	47,886
2018-10-18	$15.04	$15.07	$14.86	$14.86	$10.14	19,051
2018-10-17	$15.12	$15.15	$14.97	$15.08	$10.29	45,855
2018-10-16	$14.95	$15.12	$14.93	$15.12	$10.31	28,855
2018-10-15	$14.92	$14.95	$14.82	$14.84	$10.12	29,266
2018-10-12	$14.99	$14.99	$14.78	$14.84	$10.12	39,072
2018-10-11	$15.08	$15.13	$14.80	$14.92	$10.18	68,083
2018-10-10	$15.39	$15.41	$15.09	$15.09	$10.29	38,755
2018-10-09	$15.50	$15.50	$15.27	$15.44	$10.53	46,390
2018-10-08	$15.34	$15.41	$15.34	$15.40	$10.51	27,356
2018-10-05	$15.66	$15.68	$15.35	$15.41	$10.51	40,687
2018-10-04	$15.81	$15.84	$15.61	$15.62	$10.66	44,722
2018-10-03	$15.84	$15.88	$15.75	$15.82	$10.79	53,272
2018-10-02	$15.73	$15.80	$15.73	$15.79	$10.77	24,669
2018-10-01	$15.90	$15.90	$15.76	$15.79	$10.77	54,982
2018-09-28	$15.91	$15.91	$15.73	$15.76	$10.75	72,949
2018-09-27	$15.73	$15.80	$15.72	$15.78	$10.76	43,614
2018-09-26	$15.69	$15.78	$15.66	$15.72	$10.72	60,280
2018-09-25	$15.65	$15.71	$15.60	$15.67	$10.69	43,219
2018-09-24	$15.62	$15.65	$15.60	$15.62	$10.66	22,104
2018-09-21	$15.62	$15.64	$15.54	$15.63	$10.66	23,886
2018-09-20	$15.60	$15.63	$15.52	$15.63	$10.66	23,380
2018-09-19	$15.55	$15.58	$15.50	$15.53	$10.59	36,801
2018-09-18	$15.65	$15.65	$15.53	$15.54	$10.60	51,133
2018-09-17	$15.66	$15.78	$15.51	$15.56	$10.61	34,591
2018-09-14	$15.65	$15.77	$15.64	$15.66	$10.68	15,208
2018-09-13	$15.72	$15.73	$15.63	$15.63	$10.66	43,450
2018-09-12	$16.10	$16.10	$15.96	$16.00	$10.66	74,494
2018-09-11	$15.83	$16.01	$15.81	$16.01	$10.67	44,291
2018-09-10	$15.90	$15.94	$15.81	$15.87	$10.57	27,883
2018-09-07	$15.77	$15.86	$15.73	$15.85	$10.56	56,036
2018-09-06	$15.92	$15.94	$15.80	$15.84	$10.55	39,755
2018-09-05	$16.01	$16.04	$15.91	$15.92	$10.61	44,304
2018-09-04	$16.03	$16.10	$16.00	$16.05	$10.69	33,293
2018-08-31	$16.16	$16.24	$16.05	$16.09	$10.72	28,193
2018-08-30	$16.20	$16.27	$16.17	$16.17	$10.77	34,690
2018-08-29	$16.23	$16.32	$16.17	$16.26	$10.83	33,287
2018-08-28	$16.28	$16.28	$16.15	$16.26	$10.83	40,191
2018-08-27	$16.20	$16.28	$16.15	$16.25	$10.82	36,156
2018-08-24	$16.12	$16.24	$16.12	$16.24	$10.82	18,097
2018-08-23	$16.06	$16.14	$16.06	$16.09	$10.72	30,462
2018-08-22	$16.09	$16.22	$16.04	$16.08	$10.71	36,605
2018-08-21	$16.14	$16.24	$16.01	$16.08	$10.71	19,630
2018-08-20	$16.22	$16.27	$15.99	$16.08	$10.71	55,834
2018-08-17	$16.13	$16.25	$16.11	$16.13	$10.74	7,360
2018-08-16	$16.13	$16.27	$16.04	$16.09	$10.72	21,242
2018-08-15	$16.08	$16.09	$16.01	$16.09	$10.72	16,096
2018-08-14	$16.20	$16.37	$16.09	$16.15	$10.76	22,504
2018-08-13	$16.11	$16.29	$16.02	$16.25	$10.82	28,324
2018-08-10	$16.31	$16.31	$16.10	$16.15	$10.76	20,246
2018-08-09	$16.34	$16.45	$16.24	$16.35	$10.89	29,815
2018-08-08	$16.34	$16.39	$16.25	$16.32	$10.87	40,297
2018-08-07	$16.15	$16.36	$16.15	$16.33	$10.88	32,991
2018-08-06	$16.15	$16.24	$16.07	$16.20	$10.79	18,109
2018-08-03	$16.05	$16.29	$16.02	$16.15	$10.76	48,048
2018-08-02	$16.08	$16.20	$16.02	$16.12	$10.74	55,149
2018-08-01	$16.14	$16.31	$15.97	$16.13	$10.74	53,005
2018-07-31	$16.10	$16.30	$16.10	$16.15	$10.76	32,701
2018-07-30	$16.17	$16.21	$16.08	$16.18	$10.78	45,015
2018-07-27	$16.27	$16.29	$16.08	$16.10	$10.72	29,703
2018-07-26	$16.37	$16.38	$16.19	$16.19	$10.78	40,177
2018-07-25	$16.38	$16.38	$16.30	$16.38	$10.91	29,911
2018-07-24	$16.40	$16.45	$16.31	$16.38	$10.91	33,017
2018-07-23	$16.43	$16.53	$16.30	$16.30	$10.86	37,052
2018-07-20	$16.41	$16.45	$16.36	$16.45	$10.96	27,711
2018-07-19	$16.41	$16.41	$16.30	$16.41	$10.93	35,209
2018-07-18	$16.27	$16.45	$16.24	$16.44	$10.95	41,202
2018-07-17	$16.15	$16.27	$16.15	$16.27	$10.84	43,619
2018-07-16	$16.42	$16.47	$16.11	$16.11	$10.73	73,807
2018-07-13	$16.49	$16.59	$16.25	$16.38	$10.91	51,441
2018-07-12	$16.66	$16.66	$16.47	$16.47	$10.97	52,067
2018-07-11	$16.60	$16.67	$16.60	$16.60	$11.06	26,962
2018-07-10	$16.78	$16.85	$16.65	$16.65	$11.09	30,844
2018-07-09	$16.96	$16.96	$16.69	$16.69	$11.12	27,961
2018-07-06	$16.97	$17.00	$16.78	$16.78	$11.18	23,780
2018-07-05	$16.98	$16.99	$16.88	$16.88	$11.24	20,307
2018-07-03	$16.85	$17.06	$16.85	$16.90	$11.26	17,985
2018-07-02	$16.82	$16.95	$16.70	$16.80	$11.19	34,519
2018-06-29	$16.97	$17.15	$16.81	$16.81	$11.20	62,907
2018-06-28	$17.01	$17.08	$16.84	$16.93	$11.28	26,732
2018-06-27	$17.02	$17.10	$16.99	$16.99	$11.32	24,700
2018-06-26	$16.94	$17.01	$16.92	$16.94	$11.28	11,534
2018-06-25	$17.02	$17.02	$16.90	$16.96	$11.30	27,309
2018-06-22	$17.05	$17.09	$17.00	$17.04	$11.35	22,408
2018-06-21	$17.02	$17.06	$16.89	$16.97	$11.30	32,831
2018-06-20	$17.09	$17.09	$16.93	$17.00	$11.32	25,268
2018-06-19	$17.10	$17.10	$16.96	$16.99	$11.32	22,107
2018-06-18	$17.03	$17.18	$16.98	$17.13	$11.41	59,607
2018-06-15	$17.00	$17.03	$16.84	$17.02	$11.34	22,374
2018-06-14	$16.90	$17.02	$16.84	$17.00	$11.32	40,371
2018-06-13	$16.80	$16.94	$16.80	$16.93	$11.28	37,512
2018-06-12	$16.82	$16.89	$16.77	$16.81	$11.20	19,783
2018-06-11	$16.80	$16.89	$16.75	$16.83	$11.21	42,141
2018-06-08	$16.87	$16.89	$16.74	$16.74	$11.15	49,865
2018-06-07	$17.22	$17.36	$17.17	$17.20	$11.21	33,984
2018-06-06	$17.15	$17.40	$17.12	$17.23	$11.23	47,041
2018-06-05	$17.05	$17.15	$17.03	$17.15	$11.17	46,322
2018-06-04	$17.18	$17.18	$17.02	$17.03	$11.10	36,133
2018-06-01	$17.04	$17.13	$17.01	$17.02	$11.09	33,416
2018-05-31	$17.10	$17.22	$16.93	$17.03	$11.10	44,064
2018-05-30	$16.97	$17.15	$16.97	$17.10	$11.14	43,685
2018-05-29	$17.03	$17.10	$16.90	$16.93	$11.03	46,954
2018-05-25	$17.35	$17.35	$17.08	$17.13	$11.16	35,567
2018-05-24	$17.50	$17.50	$17.34	$17.36	$11.31	43,968
2018-05-23	$17.35	$17.45	$17.30	$17.33	$11.29	32,566
2018-05-22	$17.51	$17.51	$17.35	$17.36	$11.31	19,771
2018-05-21	$17.54	$17.63	$17.41	$17.48	$11.39	18,304
2018-05-18	$17.54	$17.54	$17.40	$17.50	$11.40	30,467
2018-05-17	$17.60	$17.64	$17.43	$17.46	$11.38	19,785
2018-05-16	$17.55	$17.58	$17.48	$17.54	$11.43	15,589
2018-05-15	$17.43	$17.57	$17.39	$17.55	$11.43	23,476
2018-05-14	$17.68	$17.68	$17.40	$17.40	$11.34	22,901
2018-05-11	$17.57	$17.60	$17.52	$17.56	$11.44	24,223
2018-05-10	$17.54	$17.59	$17.42	$17.52	$11.41	23,917
2018-05-09	$17.50	$17.50	$17.33	$17.50	$11.40	23,267
2018-05-08	$17.36	$17.45	$17.28	$17.45	$11.37	31,782
2018-05-07	$17.13	$17.48	$17.06	$17.25	$11.24	40,538
2018-05-04	$17.15	$17.34	$17.10	$17.34	$11.30	20,666
2018-05-03	$17.21	$17.21	$16.98	$17.12	$11.15	39,038
2018-05-02	$17.22	$17.22	$17.02	$17.16	$11.18	23,466
2018-05-01	$17.09	$17.27	$16.92	$17.22	$11.22	49,749
2018-04-30	$16.98	$17.20	$16.95	$17.08	$11.13	37,746
2018-04-27	$16.91	$17.06	$16.83	$16.98	$11.06	31,744
2018-04-26	$16.78	$16.96	$16.70	$16.92	$11.02	48,447
2018-04-25	$16.68	$16.78	$16.58	$16.73	$10.90	34,996
2018-04-24	$16.80	$16.88	$16.61	$16.72	$10.89	65,720
2018-04-23	$16.77	$16.80	$16.69	$16.80	$10.95	28,738
2018-04-20	$16.63	$16.69	$16.57	$16.61	$10.82	34,901
2018-04-19	$16.71	$16.71	$16.59	$16.65	$10.85	59,377
2018-04-18	$16.74	$16.76	$16.66	$16.69	$10.87	59,669
2018-04-17	$16.62	$16.75	$16.60	$16.70	$10.88	74,731
2018-04-16	$16.60	$16.72	$16.55	$16.59	$10.81	71,213
2018-04-13	$16.59	$16.59	$16.45	$16.50	$10.75	47,570
2018-04-12	$16.40	$16.60	$16.40	$16.51	$10.76	34,565
2018-04-11	$16.46	$16.46	$16.33	$16.37	$10.67	32,678
2018-04-10	$16.35	$16.43	$16.31	$16.39	$10.68	21,063
2018-04-09	$16.27	$16.38	$16.21	$16.25	$10.59	21,978
2018-04-06	$16.33	$16.33	$16.14	$16.24	$10.58	34,888
2018-04-05	$16.18	$16.34	$16.15	$16.33	$10.64	34,016
2018-04-04	$16.08	$16.15	$15.97	$16.15	$10.52	67,165
2018-04-03	$16.16	$16.20	$15.99	$16.16	$10.53	55,724
2018-04-02	$16.35	$16.35	$16.06	$16.09	$10.48	66,323
2018-03-29	$16.25	$16.60	$16.18	$16.44	$10.71	82,123
2018-03-28	$16.20	$16.21	$16.10	$16.13	$10.51	24,518
2018-03-27	$16.28	$16.38	$16.08	$16.16	$10.53	45,775
2018-03-26	$16.15	$16.28	$16.15	$16.22	$10.57	80,126
2018-03-23	$16.20	$16.33	$16.08	$16.12	$10.50	51,382
2018-03-22	$16.28	$16.36	$16.18	$16.21	$10.56	59,410
2018-03-21	$16.43	$16.49	$16.32	$16.38	$10.67	39,971
2018-03-20	$16.30	$16.49	$16.30	$16.38	$10.67	35,548
2018-03-19	$16.46	$16.46	$16.32	$16.38	$10.67	30,811
2018-03-16	$16.48	$16.48	$16.40	$16.45	$10.72	25,648
2018-03-15	$16.42	$16.52	$16.42	$16.48	$10.74	20,691
2018-03-14	$16.47	$16.49	$16.41	$16.47	$10.73	20,768
2018-03-13	$16.54	$16.57	$16.40	$16.41	$10.69	36,365
2018-03-12	$16.78	$16.79	$16.49	$16.49	$10.74	36,106
2018-03-09	$16.67	$16.78	$16.47	$16.78	$10.93	41,110
2018-03-08	$16.83	$16.92	$16.80	$16.80	$10.71	34,886
2018-03-07	$16.76	$16.80	$16.66	$16.80	$10.71	26,325
2018-03-06	$16.74	$16.80	$16.69	$16.80	$10.71	30,686
2018-03-05	$16.50	$16.73	$16.50	$16.68	$10.63	37,963
2018-03-02	$16.53	$16.63	$16.43	$16.58	$10.57	75,332
2018-03-01	$16.70	$16.93	$16.48	$16.58	$10.57	111,559
2018-02-28	$16.86	$16.91	$16.68	$16.69	$10.64	34,447
2018-02-27	$17.06	$17.06	$16.79	$16.79	$10.70	22,271
2018-02-26	$17.01	$17.07	$16.92	$17.00	$10.83	22,214
2018-02-23	$16.85	$16.97	$16.82	$16.94	$10.79	21,141
2018-02-22	$16.89	$16.89	$16.76	$16.81	$10.71	27,875
2018-02-21	$16.75	$16.87	$16.74	$16.82	$10.72	35,071
2018-02-20	$16.85	$16.85	$16.71	$16.71	$10.65	26,256
2018-02-16	$16.86	$16.90	$16.83	$16.87	$10.75	20,074
2018-02-15	$16.89	$16.89	$16.76	$16.87	$10.75	112,681
2018-02-14	$16.59	$16.86	$16.59	$16.84	$10.73	21,224
2018-02-13	$16.55	$16.88	$16.55	$16.62	$10.59	24,577
2018-02-12	$16.61	$16.73	$16.50	$16.56	$10.55	31,933
2018-02-09	$16.54	$16.58	$16.27	$16.48	$10.50	31,052
2018-02-08	$16.84	$16.84	$16.43	$16.43	$10.47	52,617
2018-02-07	$16.61	$16.86	$16.37	$16.75	$10.67	41,466
2018-02-06	$16.00	$16.61	$16.00	$16.61	$10.58	76,155
2018-02-05	$17.05	$17.07	$15.87	$16.19	$10.32	92,818
2018-02-02	$17.20	$17.26	$17.08	$17.08	$10.88	24,289
2018-02-01	$17.34	$17.34	$17.23	$17.27	$11.01	32,375
2018-01-31	$17.29	$17.33	$17.25	$17.32	$11.04	31,326
2018-01-30	$17.38	$17.45	$17.24	$17.25	$10.99	88,199
2018-01-29	$17.36	$17.44	$17.26	$17.40	$11.09	44,737
2018-01-26	$17.35	$17.42	$17.35	$17.42	$11.10	23,615
2018-01-25	$17.48	$17.52	$17.29	$17.29	$11.02	35,975
2018-01-24	$17.43	$17.44	$17.30	$17.44	$11.11	44,418
2018-01-23	$17.38	$17.38	$17.28	$17.35	$11.06	32,627
2018-01-22	$17.32	$17.34	$17.21	$17.34	$11.05	33,554
2018-01-19	$17.25	$17.29	$17.14	$17.29	$11.02	31,285
2018-01-18	$17.28	$17.28	$17.11	$17.25	$10.99	53,971
2018-01-17	$17.28	$17.33	$17.24	$17.25	$10.99	63,452
2018-01-16	$17.49	$17.49	$17.19	$17.22	$10.97	45,345
2018-01-12	$17.39	$17.39	$17.22	$17.33	$11.04	76,857
2018-01-11	$17.29	$17.38	$17.26	$17.33	$11.04	39,122
2018-01-10	$17.20	$17.30	$17.20	$17.26	$11.00	41,768
2018-01-09	$17.12	$17.26	$17.11	$17.26	$11.00	40,743
2018-01-08	$17.03	$17.19	$17.03	$17.16	$10.93	28,465
2018-01-05	$17.18	$17.21	$17.05	$17.07	$10.88	137,002
2018-01-04	$17.30	$17.34	$17.18	$17.18	$10.95	91,984
2018-01-03	$17.63	$17.63	$17.23	$17.23	$10.98	70,249
2018-01-02	$17.41	$17.62	$17.22	$17.58	$11.20	51,087
2017-12-29	$17.43	$17.56	$17.17	$17.41	$11.09	83,748
2017-12-28	$17.45	$17.45	$17.22	$17.34	$11.05	63,012
2017-12-27	$17.34	$17.51	$17.27	$17.42	$11.10	57,233
2017-12-26	$17.30	$17.32	$17.17	$17.19	$10.95	21,054
2017-12-22	$17.25	$17.42	$17.24	$17.40	$11.09	39,974
2017-12-21	$17.21	$17.31	$17.21	$17.22	$10.97	25,914
2017-12-20	$17.24	$17.29	$17.14	$17.28	$11.01	46,044
2017-12-19	$17.17	$17.24	$17.15	$17.24	$10.99	17,537
2017-12-18	$17.05	$17.18	$17.04	$17.12	$10.91	23,342
2017-12-15	$16.94	$17.09	$16.90	$17.02	$10.85	29,390
2017-12-14	$16.86	$16.91	$16.80	$16.87	$10.75	25,872
2017-12-13	$16.94	$16.94	$16.82	$16.84	$10.73	22,031
2017-12-12	$16.94	$17.05	$16.85	$16.85	$10.74	41,782
2017-12-11	$17.10	$17.11	$16.89	$16.89	$10.76	27,500
2017-12-08	$17.17	$17.20	$17.01	$17.03	$10.85	54,723
2017-12-07	$17.69	$17.74	$17.46	$17.51	$10.72	35,068
2017-12-06	$17.72	$17.86	$17.63	$17.64	$10.80	43,364
2017-12-05	$17.70	$17.70	$17.60	$17.63	$10.80	53,592
2017-12-04	$17.55	$17.70	$17.35	$17.70	$10.84	18,852
2017-12-01	$17.43	$17.55	$17.28	$17.54	$10.74	34,890
2017-11-30	$17.38	$17.46	$17.35	$17.38	$10.64	33,449
2017-11-29	$17.50	$17.54	$17.30	$17.31	$10.60	26,146
2017-11-28	$17.59	$17.59	$17.47	$17.47	$10.70	22,244
2017-11-27	$17.56	$17.59	$17.48	$17.56	$10.75	41,772
2017-11-24	$17.53	$17.55	$17.48	$17.52	$10.73	14,586
2017-11-22	$17.33	$17.39	$17.33	$17.38	$10.64	20,576
2017-11-21	$17.24	$17.35	$17.22	$17.30	$10.60	30,945
2017-11-20	$17.10	$17.18	$17.05	$17.15	$10.50	31,595
2017-11-17	$16.91	$17.10	$16.91	$17.10	$10.47	32,428
2017-11-16	$16.94	$16.96	$16.84	$16.93	$10.37	43,834
2017-11-15	$16.85	$16.94	$16.80	$16.80	$10.29	38,442
2017-11-14	$17.01	$17.05	$16.79	$16.92	$10.36	34,806
2017-11-13	$17.03	$17.10	$16.94	$17.03	$10.43	51,117
2017-11-10	$17.16	$17.20	$17.12	$17.12	$10.49	29,245
2017-11-09	$17.08	$17.35	$17.05	$17.25	$10.56	70,472
2017-11-08	$17.34	$17.34	$17.25	$17.25	$10.56	44,050
2017-11-07	$17.32	$17.38	$17.29	$17.32	$10.61	37,778
2017-11-06	$17.39	$17.42	$17.30	$17.34	$10.62	52,006
2017-11-03	$17.65	$17.65	$17.46	$17.48	$10.71	38,341
2017-11-02	$17.67	$17.72	$17.53	$17.53	$10.74	34,796
2017-11-01	$17.77	$17.77	$17.68	$17.68	$10.83	17,024
2017-10-31	$17.70	$17.71	$17.62	$17.69	$10.83	31,907
2017-10-30	$17.68	$17.68	$17.62	$17.66	$10.82	6,884
2017-10-27	$17.72	$17.72	$17.52	$17.64	$10.80	21,708
2017-10-26	$17.64	$17.70	$17.58	$17.62	$10.79	37,447
2017-10-25	$17.83	$17.83	$17.55	$17.55	$10.75	38,687
2017-10-24	$17.79	$17.87	$17.77	$17.84	$10.93	36,371
2017-10-23	$17.85	$17.90	$17.69	$17.69	$10.83	26,647
2017-10-20	$17.75	$17.88	$17.60	$17.88	$10.95	32,418
2017-10-19	$17.72	$17.76	$17.65	$17.72	$10.85	35,124
2017-10-18	$17.65	$17.75	$17.59	$17.75	$10.87	21,292
2017-10-17	$17.74	$17.74	$17.60	$17.64	$10.80	18,705
2017-10-16	$17.67	$17.84	$17.64	$17.84	$10.93	24,007
2017-10-13	$17.70	$17.80	$17.55	$17.71	$10.85	33,706
2017-10-12	$17.64	$17.70	$17.60	$17.65	$10.81	31,208
2017-10-11	$17.60	$17.66	$17.60	$17.61	$10.79	17,743
2017-10-10	$17.62	$17.66	$17.54	$17.55	$10.75	27,137
2017-10-09	$17.53	$17.58	$17.50	$17.52	$10.73	25,435
2017-10-06	$17.56	$17.59	$17.47	$17.51	$10.72	26,521
2017-10-05	$17.57	$17.58	$17.49	$17.56	$10.75	32,658
2017-10-04	$17.49	$17.58	$17.49	$17.54	$10.74	32,850
2017-10-03	$17.57	$17.67	$17.50	$17.59	$10.77	44,898
2017-10-02	$17.65	$17.73	$17.55	$17.55	$10.75	42,987
2017-09-29	$17.55	$17.89	$17.49	$17.62	$10.79	72,251
2017-09-28	$17.44	$17.55	$17.44	$17.55	$10.75	24,863
2017-09-27	$17.56	$17.70	$17.37	$17.44	$10.68	49,835
2017-09-26	$17.55	$17.60	$17.50	$17.51	$10.72	35,996
2017-09-25	$17.56	$17.58	$17.52	$17.54	$10.74	30,529
2017-09-22	$17.45	$17.66	$17.38	$17.62	$10.79	33,088
2017-09-21	$17.35	$17.45	$17.30	$17.41	$10.66	29,521
2017-09-20	$17.44	$17.53	$17.03	$17.36	$10.63	70,770
2017-09-19	$17.51	$17.51	$17.30	$17.39	$10.65	43,172
2017-09-18	$17.42	$17.47	$17.33	$17.45	$10.69	30,604
2017-09-15	$17.17	$17.39	$17.17	$17.39	$10.65	20,618
2017-09-14	$17.28	$17.28	$17.16	$17.24	$10.56	37,822
2017-09-13	$17.26	$17.31	$17.23	$17.30	$10.60	28,125
2017-09-12	$17.27	$17.50	$17.25	$17.31	$10.60	36,961
2017-09-11	$17.21	$17.42	$17.19	$17.22	$10.55	25,249
2017-09-08	$17.16	$17.30	$17.10	$17.12	$10.49	30,167
2017-09-07	$17.60	$17.74	$17.41	$17.41	$10.43	30,491
2017-09-06	$17.40	$17.54	$17.40	$17.47	$10.47	22,999
2017-09-05	$17.67	$17.75	$17.37	$17.45	$10.46	31,701
2017-09-01	$17.67	$17.76	$17.62	$17.71	$10.61	25,265
2017-08-31	$17.57	$17.81	$17.49	$17.50	$10.49	38,749
2017-08-30	$17.69	$17.86	$17.57	$17.61	$10.55	37,003
2017-08-29	$17.64	$17.85	$17.62	$17.76	$10.64	31,522
2017-08-28	$17.54	$17.69	$17.46	$17.67	$10.59	32,481
2017-08-25	$17.58	$17.60	$17.45	$17.54	$10.51	29,624
2017-08-24	$17.59	$17.60	$17.51	$17.54	$10.51	17,786
2017-08-23	$17.47	$17.57	$17.42	$17.56	$10.52	51,894
2017-08-22	$17.35	$17.49	$17.30	$17.49	$10.48	32,392
2017-08-21	$17.31	$17.35	$17.26	$17.31	$10.37	36,881
2017-08-18	$17.01	$17.39	$17.01	$17.33	$10.39	35,161
2017-08-17	$17.18	$17.21	$17.01	$17.01	$10.19	28,429
2017-08-16	$17.08	$17.22	$17.08	$17.16	$10.28	36,531
2017-08-15	$17.08	$17.15	$17.02	$17.11	$10.25	36,632
2017-08-14	$17.11	$17.20	$17.09	$17.14	$10.27	33,693
2017-08-11	$16.78	$17.03	$16.71	$16.92	$10.14	41,749
2017-08-10	$17.22	$17.25	$16.83	$16.83	$10.09	69,045
2017-08-09	$17.50	$17.54	$17.37	$17.37	$10.41	30,506
2017-08-08	$17.65	$17.68	$17.52	$17.62	$10.56	42,700
2017-08-07	$17.59	$17.65	$17.55	$17.60	$10.55	40,834
2017-08-04	$17.83	$17.83	$17.60	$17.60	$10.55	46,228
2017-08-03	$17.75	$17.82	$17.69	$17.82	$10.68	41,090
2017-08-02	$17.95	$17.95	$17.56	$17.76	$10.64	68,193
2017-08-01	$17.95	$17.95	$17.78	$17.89	$10.72	39,012
2017-07-31	$17.77	$17.91	$17.66	$17.90	$10.73	22,907
2017-07-28	$17.83	$17.84	$17.63	$17.69	$10.60	24,380
2017-07-27	$17.74	$17.85	$17.70	$17.80	$10.67	32,892
2017-07-26	$17.70	$17.90	$17.65	$17.76	$10.64	21,207
2017-07-25	$17.72	$17.72	$17.67	$17.72	$10.62	19,193
2017-07-24	$17.73	$17.73	$17.64	$17.68	$10.60	23,833
2017-07-21	$17.59	$17.73	$17.55	$17.71	$10.61	20,419
2017-07-20	$17.65	$17.65	$17.56	$17.61	$10.55	19,421
2017-07-19	$17.52	$17.62	$17.46	$17.58	$10.54	28,355
2017-07-18	$17.46	$17.54	$17.43	$17.45	$10.46	21,629
2017-07-17	$17.49	$17.53	$17.40	$17.44	$10.45	21,864
2017-07-14	$17.42	$17.49	$17.40	$17.43	$10.45	34,436
2017-07-13	$17.50	$17.50	$17.37	$17.40	$10.43	11,052
2017-07-12	$17.47	$17.54	$17.43	$17.43	$10.45	45,902
2017-07-11	$17.35	$17.50	$17.35	$17.50	$10.49	34,588
2017-07-10	$17.39	$17.41	$17.34	$17.41	$10.43	18,448
2017-07-07	$17.31	$17.39	$17.31	$17.32	$10.38	17,517
2017-07-06	$17.19	$17.39	$17.17	$17.39	$10.42	26,921
2017-07-05	$17.31	$17.36	$17.15	$17.22	$10.32	28,682
2017-07-03	$17.08	$17.40	$17.08	$17.40	$10.43	32,997
2017-06-30	$17.18	$17.27	$17.00	$17.00	$10.19	65,813
2017-06-29	$17.12	$17.12	$16.96	$17.07	$10.23	25,920
2017-06-28	$17.29	$17.35	$17.11	$17.12	$10.26	46,356
2017-06-27	$17.26	$17.30	$17.17	$17.21	$10.31	22,204
2017-06-26	$17.20	$17.30	$17.12	$17.18	$10.30	35,031
2017-06-23	$16.99	$17.20	$16.97	$17.20	$10.31	26,606
2017-06-22	$16.94	$17.05	$16.93	$16.99	$10.18	32,876
2017-06-21	$16.87	$16.98	$16.87	$16.93	$10.15	27,552
2017-06-20	$16.98	$17.09	$16.85	$16.86	$10.10	27,160
2017-06-19	$16.95	$17.12	$16.95	$16.98	$10.18	23,165
2017-06-16	$17.02	$17.02	$16.82	$16.90	$10.13	33,888
2017-06-15	$16.96	$17.03	$16.94	$17.00	$10.19	33,176
2017-06-14	$17.04	$17.10	$17.00	$17.03	$10.21	24,891
2017-06-13	$17.00	$17.04	$16.98	$17.03	$10.21	36,027
2017-06-12	$17.00	$17.00	$16.85	$16.95	$10.16	27,568
2017-06-09	$17.07	$17.08	$16.98	$16.99	$10.18	32,914
2017-06-08	$17.28	$17.28	$16.98	$17.07	$10.23	65,989
2017-06-07	$17.38	$17.38	$17.28	$17.33	$10.16	38,634
2017-06-06	$17.35	$17.35	$17.29	$17.32	$10.16	48,393
2017-06-05	$17.30	$17.33	$17.23	$17.32	$10.16	23,648
2017-06-02	$17.25	$17.34	$17.20	$17.32	$10.16	26,026
2017-06-01	$17.27	$17.33	$17.20	$17.25	$10.12	28,193
2017-05-31	$17.33	$17.33	$17.20	$17.20	$10.09	26,291
2017-05-30	$17.37	$17.37	$17.22	$17.23	$10.10	24,637
2017-05-26	$17.34	$17.36	$17.25	$17.36	$10.18	30,551
2017-05-25	$17.20	$17.39	$17.20	$17.30	$10.14	46,538
2017-05-24	$17.09	$17.21	$17.04	$17.21	$10.09	29,573
2017-05-23	$17.09	$17.09	$17.01	$17.05	$10.00	63,679
2017-05-22	$16.92	$17.01	$16.91	$17.01	$9.97	43,102
2017-05-19	$16.77	$16.93	$16.77	$16.89	$9.90	25,935
2017-05-18	$16.75	$16.83	$16.64	$16.76	$9.83	70,437
2017-05-17	$16.90	$16.90	$16.65	$16.68	$9.78	58,121
2017-05-16	$16.89	$16.91	$16.76	$16.86	$9.89	100,881
2017-05-15	$16.91	$16.93	$16.78	$16.89	$9.90	62,458
2017-05-12	$16.96	$16.96	$16.76	$16.84	$9.87	52,025
2017-05-11	$17.03	$17.03	$16.88	$16.93	$9.93	27,294
2017-05-10	$16.95	$17.02	$16.88	$16.95	$9.94	37,736
2017-05-09	$17.04	$17.04	$16.92	$16.98	$9.96	35,715
2017-05-08	$16.97	$17.00	$16.90	$16.96	$9.95	64,059
2017-05-05	$17.00	$17.04	$16.95	$17.01	$9.97	35,674
2017-05-04	$17.00	$17.00	$16.92	$17.00	$9.97	35,217
2017-05-03	$16.95	$16.99	$16.87	$16.98	$9.96	35,660
2017-05-02	$16.85	$16.92	$16.84	$16.88	$9.90	12,648
2017-05-01	$16.85	$16.87	$16.82	$16.85	$9.88	28,551
2017-04-28	$16.89	$16.90	$16.78	$16.82	$9.86	35,312
2017-04-27	$16.87	$16.89	$16.75	$16.82	$9.86	24,775
2017-04-26	$16.79	$16.92	$16.78	$16.81	$9.86	40,084
2017-04-25	$16.86	$16.86	$16.78	$16.80	$9.85	31,152
2017-04-24	$16.96	$16.98	$16.74	$16.85	$9.88	34,112
2017-04-21	$16.86	$16.86	$16.77	$16.81	$9.86	26,906
2017-04-20	$16.79	$16.90	$16.76	$16.85	$9.88	37,899
2017-04-19	$16.71	$16.77	$16.69	$16.76	$9.83	22,627
2017-04-18	$16.63	$16.70	$16.63	$16.69	$9.79	23,463
2017-04-17	$16.70	$16.78	$16.67	$16.68	$9.78	33,585
2017-04-13	$16.58	$16.73	$16.58	$16.68	$9.78	44,414
2017-04-12	$16.54	$16.73	$16.51	$16.59	$9.73	60,538
2017-04-11	$16.59	$16.61	$16.45	$16.57	$9.72	30,790
2017-04-10	$16.73	$16.73	$16.55	$16.57	$9.72	48,852
2017-04-07	$16.65	$16.73	$16.58	$16.73	$9.81	26,640
2017-04-06	$16.62	$16.67	$16.59	$16.65	$9.76	22,645
2017-04-05	$16.63	$16.71	$16.58	$16.61	$9.74	27,353
2017-04-04	$16.59	$16.65	$16.54	$16.64	$9.76	51,503
2017-04-03	$16.81	$16.82	$16.65	$16.73	$9.81	37,372
2017-03-31	$16.71	$16.90	$16.61	$16.86	$9.89	73,940
2017-03-30	$16.69	$16.72	$16.61	$16.72	$9.80	15,198
2017-03-29	$16.63	$16.70	$16.56	$16.66	$9.77	26,101
2017-03-28	$16.55	$16.72	$16.55	$16.65	$9.76	29,240
2017-03-27	$16.60	$16.67	$16.53	$16.59	$9.73	21,653
2017-03-24	$16.73	$16.73	$16.63	$16.70	$9.79	18,529
2017-03-23	$16.49	$16.70	$16.49	$16.70	$9.79	15,098
2017-03-22	$16.50	$16.56	$16.45	$16.51	$9.68	55,882
2017-03-21	$16.66	$16.74	$16.47	$16.50	$9.68	38,601
2017-03-20	$16.60	$16.62	$16.58	$16.62	$9.75	15,254
2017-03-17	$16.59	$16.62	$16.53	$16.60	$9.73	18,768
2017-03-16	$16.65	$16.65	$16.48	$16.49	$9.67	36,508
2017-03-15	$16.47	$16.67	$16.47	$16.53	$9.69	26,598
2017-03-14	$16.65	$16.68	$16.35	$16.45	$9.65	31,560
2017-03-13	$16.71	$16.75	$16.51	$16.68	$9.78	22,282
2017-03-10	$16.52	$16.76	$16.48	$16.70	$9.79	26,789
2017-03-09	$16.46	$16.77	$16.42	$16.47	$9.66	62,691
2017-03-08	$16.95	$17.00	$16.76	$16.80	$9.63	63,279
2017-03-07	$16.70	$16.78	$16.69	$16.75	$9.60	28,051
2017-03-06	$16.67	$16.81	$16.66	$16.72	$9.59	22,872
2017-03-03	$16.62	$16.72	$16.38	$16.72	$9.59	14,728
2017-03-02	$16.67	$16.71	$16.56	$16.58	$9.51	44,052
2017-03-01	$16.45	$16.81	$16.45	$16.71	$9.58	50,515
2017-02-28	$16.62	$16.69	$16.38	$16.42	$9.41	43,861
2017-02-27	$16.57	$16.69	$16.57	$16.67	$9.56	34,163
2017-02-24	$16.57	$16.68	$16.52	$16.66	$9.55	24,774
2017-02-23	$16.58	$16.67	$16.56	$16.62	$9.53	49,588
2017-02-22	$16.39	$16.58	$16.39	$16.56	$9.49	47,119
2017-02-21	$16.37	$16.56	$16.33	$16.42	$9.41	26,827
2017-02-17	$16.35	$16.43	$16.30	$16.35	$9.37	49,873
2017-02-16	$16.45	$16.52	$16.35	$16.40	$9.40	38,680
2017-02-15	$16.35	$16.52	$16.35	$16.50	$9.46	45,755
2017-02-14	$16.56	$16.59	$16.00	$16.45	$9.43	68,814
2017-02-13	$16.48	$16.63	$16.45	$16.60	$9.52	60,048
2017-02-10	$16.43	$16.57	$16.39	$16.50	$9.46	29,836
2017-02-09	$16.35	$16.47	$16.34	$16.42	$9.41	24,259
2017-02-08	$16.21	$16.55	$16.18	$16.45	$9.43	28,014
2017-02-07	$16.36	$16.39	$16.19	$16.23	$9.30	30,512
2017-02-06	$16.34	$16.39	$16.30	$16.36	$9.38	15,732
2017-02-03	$16.42	$16.49	$16.32	$16.36	$9.38	35,584
2017-02-02	$16.31	$16.48	$16.30	$16.37	$9.38	37,208
2017-02-01	$16.17	$16.45	$16.12	$16.26	$9.32	65,085
2017-01-31	$16.14	$16.28	$16.04	$16.17	$9.27	42,792
2017-01-30	$16.16	$16.18	$16.01	$16.17	$9.27	31,687
2017-01-27	$16.21	$16.28	$16.12	$16.20	$9.29	31,410
2017-01-26	$16.40	$16.40	$16.20	$16.23	$9.30	40,053
2017-01-25	$16.38	$16.45	$16.25	$16.34	$9.37	23,316
2017-01-24	$16.26	$16.50	$16.08	$16.33	$9.36	40,443
2017-01-23	$16.23	$16.27	$16.15	$16.26	$9.32	29,477
2017-01-20	$15.99	$16.22	$15.95	$16.21	$9.29	41,670
2017-01-19	$16.17	$16.18	$15.91	$15.99	$9.17	27,919
2017-01-18	$16.13	$16.17	$16.04	$16.16	$9.26	40,201
2017-01-17	$16.08	$16.08	$15.97	$16.07	$9.21	37,049
2017-01-13	$16.04	$16.13	$16.03	$16.07	$9.21	18,085
2017-01-12	$16.08	$16.12	$15.97	$16.02	$9.18	27,453
2017-01-11	$16.06	$16.15	$16.04	$16.11	$9.24	24,733
2017-01-10	$16.12	$16.15	$16.00	$16.06	$9.21	29,635
2017-01-09	$15.91	$16.31	$15.91	$16.12	$9.24	37,688
2017-01-06	$15.95	$16.02	$15.85	$16.01	$9.18	60,002
2017-01-05	$15.88	$15.98	$15.87	$15.93	$9.13	42,383
2017-01-04	$15.97	$16.04	$15.95	$16.04	$9.20	44,453
2017-01-03	$15.82	$15.99	$15.77	$15.99	$9.17	59,560
2016-12-30	$15.86	$15.99	$15.72	$15.72	$9.01	82,362
2016-12-29	$15.73	$15.85	$15.67	$15.85	$9.09	39,566
2016-12-28	$15.93	$15.96	$15.72	$15.74	$9.02	45,500
2016-12-27	$15.92	$15.96	$15.88	$15.91	$9.12	17,528
2016-12-23	$16.12	$16.12	$15.85	$15.94	$9.14	26,371
2016-12-22	$15.97	$16.10	$15.88	$16.10	$9.23	32,540
2016-12-21	$15.98	$15.98	$15.87	$15.93	$9.13	28,925
2016-12-20	$16.01	$16.03	$15.87	$15.95	$9.14	45,793
2016-12-19	$15.86	$15.94	$15.83	$15.93	$9.13	16,597
2016-12-16	$15.86	$15.90	$15.80	$15.86	$9.09	30,067
2016-12-15	$15.76	$15.84	$15.70	$15.78	$9.05	39,297
2016-12-14	$15.83	$15.86	$15.75	$15.76	$9.04	31,160
2016-12-13	$15.98	$16.00	$15.85	$15.87	$9.10	31,979
2016-12-12	$15.80	$15.90	$15.79	$15.90	$9.12	28,490
2016-12-09	$15.78	$15.90	$15.73	$15.78	$9.05	35,480
2016-12-08	$15.90	$15.99	$15.75	$15.75	$9.03	51,640
2016-12-07	$16.12	$16.36	$16.11	$16.34	$9.15	35,419
2016-12-06	$15.93	$16.31	$15.90	$16.13	$9.03	38,137
2016-12-05	$16.00	$16.03	$15.91	$15.91	$8.91	26,701
2016-12-02	$15.82	$16.06	$15.71	$16.02	$8.97	35,370
2016-12-01	$15.80	$16.02	$15.70	$15.75	$8.82	36,493
2016-11-30	$16.00	$16.07	$15.78	$15.78	$8.84	54,657
2016-11-29	$15.90	$16.11	$15.81	$15.93	$8.92	39,195
2016-11-28	$16.00	$16.31	$15.80	$15.88	$8.89	55,232
2016-11-25	$16.25	$16.32	$15.93	$16.08	$9.00	27,528
2016-11-23	$16.07	$16.29	$16.04	$16.23	$9.09	38,717
2016-11-22	$15.91	$16.17	$15.84	$16.16	$9.05	39,353
2016-11-21	$15.90	$15.95	$15.72	$15.86	$8.88	34,713
2016-11-18	$15.73	$15.89	$15.67	$15.89	$8.90	33,743
2016-11-17	$15.64	$15.74	$15.57	$15.74	$8.81	19,051
2016-11-16	$15.55	$15.66	$15.54	$15.63	$8.75	24,527
2016-11-15	$15.56	$15.72	$15.55	$15.59	$8.73	44,211
2016-11-14	$15.60	$15.67	$15.57	$15.61	$8.74	10,032
2016-11-11	$15.62	$15.69	$15.55	$15.67	$8.77	32,744
2016-11-10	$15.75	$15.82	$15.57	$15.72	$8.80	43,594
2016-11-09	$15.66	$15.75	$15.51	$15.73	$8.81	45,284
2016-11-08	$15.69	$15.74	$15.57	$15.73	$8.81	22,526
2016-11-07	$15.71	$15.72	$15.48	$15.69	$8.79	18,907
2016-11-04	$15.57	$15.62	$15.32	$15.48	$8.67	32,081
2016-11-03	$15.75	$15.82	$15.55	$15.55	$8.71	23,787
2016-11-02	$15.83	$15.89	$15.61	$15.73	$8.81	44,831
2016-11-01	$15.98	$15.98	$15.80	$15.80	$8.85	15,632
2016-10-31	$15.79	$15.97	$15.79	$15.97	$8.94	21,344
2016-10-28	$15.78	$15.97	$15.76	$15.80	$8.85	17,776
2016-10-27	$15.91	$15.94	$15.73	$15.79	$8.84	26,599
2016-10-26	$15.88	$16.00	$15.82	$15.82	$8.86	30,598
2016-10-25	$15.90	$15.99	$15.84	$15.94	$8.93	49,814
2016-10-24	$15.79	$15.99	$15.79	$15.81	$8.85	32,937
2016-10-21	$15.73	$15.80	$15.68	$15.79	$8.84	37,211
2016-10-20	$15.53	$15.74	$15.47	$15.73	$8.81	47,175
2016-10-19	$15.52	$15.55	$15.45	$15.54	$8.70	15,635
2016-10-18	$15.42	$15.51	$15.39	$15.46	$8.66	15,176
2016-10-17	$15.46	$15.51	$15.18	$15.18	$8.50	26,921
2016-10-14	$15.59	$15.63	$15.40	$15.47	$8.66	37,461
2016-10-13	$15.50	$15.59	$15.40	$15.52	$8.69	36,344
2016-10-12	$15.63	$15.76	$15.56	$15.58	$8.72	35,549
2016-10-11	$15.79	$15.87	$15.60	$15.64	$8.76	24,055
2016-10-10	$15.86	$16.10	$15.77	$15.77	$8.83	36,894
2016-10-07	$15.98	$16.00	$15.79	$15.88	$8.89	13,314
2016-10-06	$15.82	$16.09	$15.82	$15.95	$8.93	41,772
2016-10-05	$15.97	$16.08	$15.87	$15.87	$8.89	20,180
2016-10-04	$16.17	$16.25	$15.80	$15.90	$8.90	115,848
2016-10-03	$16.18	$16.47	$16.11	$16.38	$9.17	57,842
2016-09-30	$16.05	$16.43	$16.03	$16.24	$9.09	53,809
2016-09-29	$16.22	$16.22	$15.93	$16.05	$8.99	31,331
2016-09-28	$16.22	$16.32	$16.18	$16.20	$9.07	25,512
2016-09-27	$16.14	$16.33	$16.10	$16.18	$9.06	45,629
2016-09-26	$15.89	$16.15	$15.78	$16.08	$9.00	53,959
2016-09-23	$15.88	$16.00	$15.86	$15.93	$8.92	27,980
2016-09-22	$16.06	$16.24	$15.91	$15.92	$8.91	85,405
2016-09-21	$16.10	$16.11	$15.87	$15.95	$8.93	73,234
2016-09-20	$16.03	$16.20	$15.69	$16.20	$9.07	136,766
2016-09-19	$16.10	$16.11	$15.78	$15.90	$8.90	80,765
2016-09-16	$16.17	$16.26	$15.89	$15.96	$8.94	88,651
2016-09-15	$16.00	$16.17	$15.79	$16.14	$9.04	58,924
2016-09-14	$15.76	$16.11	$15.71	$15.98	$8.95	86,245
2016-09-13	$15.57	$15.81	$15.49	$15.63	$8.75	51,133
2016-09-12	$15.47	$15.72	$15.14	$15.68	$8.78	100,381
2016-09-09	$16.01	$16.17	$15.39	$15.55	$8.71	84,850
2016-09-08	$16.14	$16.22	$16.02	$16.03	$8.98	71,808
2016-09-07	$16.61	$16.67	$16.42	$16.67	$9.12	94,687
2016-09-06	$16.27	$16.61	$16.17	$16.53	$9.04	134,330
2016-09-02	$16.24	$16.27	$16.17	$16.25	$8.89	24,521
2016-09-01	$16.38	$16.38	$16.10	$16.14	$8.83	60,531
2016-08-31	$16.07	$16.25	$16.04	$16.23	$8.88	63,575
2016-08-30	$15.96	$16.08	$15.92	$16.08	$8.80	64,881
2016-08-29	$15.94	$15.99	$15.92	$15.96	$8.73	33,420
2016-08-26	$15.86	$15.95	$15.82	$15.83	$8.66	44,777
2016-08-25	$15.85	$15.93	$15.75	$15.83	$8.66	59,112
2016-08-24	$15.85	$15.91	$15.77	$15.81	$8.65	69,708
2016-08-23	$15.80	$15.86	$15.73	$15.79	$8.64	44,588
2016-08-22	$15.75	$15.75	$15.62	$15.73	$8.61	47,726
2016-08-19	$15.75	$15.75	$15.65	$15.74	$8.61	37,664
2016-08-18	$15.75	$15.76	$15.64	$15.70	$8.59	90,170
2016-08-17	$15.66	$15.71	$15.63	$15.71	$8.59	81,627
2016-08-16	$15.61	$15.65	$15.56	$15.64	$8.56	27,762
2016-08-15	$15.65	$15.68	$15.54	$15.66	$8.57	59,640
2016-08-12	$15.57	$15.62	$15.46	$15.55	$8.51	67,433
2016-08-11	$15.48	$15.59	$15.41	$15.58	$8.52	50,787
2016-08-10	$15.37	$15.49	$15.33	$15.45	$8.45	67,387
2016-08-09	$15.32	$15.39	$15.25	$15.33	$8.39	42,770
2016-08-08	$15.30	$15.32	$15.12	$15.32	$8.38	124,788
2016-08-05	$15.22	$15.32	$15.21	$15.29	$8.37	109,541
2016-08-04	$15.38	$15.44	$15.19	$15.23	$8.33	36,162
2016-08-03	$15.27	$15.40	$15.21	$15.35	$8.40	80,210
2016-08-02	$15.28	$15.40	$15.21	$15.25	$8.34	30,388
2016-08-01	$15.37	$15.42	$15.28	$15.40	$8.43	34,037
2016-07-29	$15.28	$15.39	$15.28	$15.38	$8.41	30,534
2016-07-28	$15.20	$15.37	$15.20	$15.26	$8.35	18,463
2016-07-27	$15.27	$15.30	$15.16	$15.24	$8.34	30,872
2016-07-26	$15.23	$15.39	$15.15	$15.23	$8.33	41,472
2016-07-25	$15.28	$15.35	$15.14	$15.24	$8.34	39,297
2016-07-22	$15.28	$15.38	$15.14	$15.23	$8.33	37,697
2016-07-21	$15.23	$15.31	$15.19	$15.23	$8.33	22,023
2016-07-20	$15.22	$15.33	$15.17	$15.17	$8.30	36,380
2016-07-19	$15.22	$15.22	$15.10	$15.19	$8.31	27,545
2016-07-18	$15.14	$15.23	$15.09	$15.20	$8.32	37,429
2016-07-15	$15.06	$15.12	$14.95	$15.04	$8.23	51,109
2016-07-14	$15.18	$15.20	$15.05	$15.11	$8.27	30,802
2016-07-13	$14.95	$15.09	$14.95	$15.03	$8.22	29,785
2016-07-12	$14.94	$15.06	$14.87	$14.99	$8.20	46,786
2016-07-11	$14.90	$15.00	$14.81	$14.81	$8.10	40,867
2016-07-08	$14.90	$14.93	$14.77	$14.84	$8.12	31,531
2016-07-07	$14.77	$14.86	$14.71	$14.80	$8.10	40,535
2016-07-06	$14.79	$14.82	$14.73	$14.82	$8.11	47,247
2016-07-05	$14.90	$15.00	$14.70	$14.80	$8.10	55,264
2016-07-01	$14.99	$15.12	$14.90	$15.04	$8.23	69,286
2016-06-30	$14.94	$15.04	$14.76	$14.99	$8.20	91,586
2016-06-29	$14.77	$14.88	$14.72	$14.88	$8.14	58,782
2016-06-28	$14.61	$14.61	$14.49	$14.60	$7.99	31,762
2016-06-27	$14.62	$14.66	$14.27	$14.30	$7.82	32,076
2016-06-24	$14.82	$14.94	$14.66	$14.72	$8.05	69,844
2016-06-23	$15.03	$15.12	$14.88	$15.08	$8.25	53,416
2016-06-22	$14.82	$15.05	$14.82	$14.83	$8.11	29,626
2016-06-21	$14.75	$14.85	$14.72	$14.83	$8.11	58,317
2016-06-20	$14.62	$14.83	$14.60	$14.69	$8.04	92,187
2016-06-17	$14.51	$14.54	$14.43	$14.47	$7.92	42,931
2016-06-16	$14.41	$14.61	$14.34	$14.46	$7.91	56,244
2016-06-15	$14.58	$14.59	$14.47	$14.50	$7.93	50,613
2016-06-14	$14.57	$14.70	$14.44	$14.58	$7.98	92,090
2016-06-13	$14.92	$14.98	$14.60	$14.69	$8.04	58,073
2016-06-10	$14.91	$15.04	$14.86	$14.87	$8.14	70,727
2016-06-09	$15.07	$15.17	$14.94	$15.05	$8.23	32,297
2016-06-08	$15.42	$15.47	$15.39	$15.43	$8.24	23,908
2016-06-07	$15.43	$15.47	$15.22	$15.33	$8.18	49,728
2016-06-06	$15.21	$15.45	$15.20	$15.35	$8.19	72,954
2016-06-03	$15.18	$15.21	$15.10	$15.18	$8.10	51,458
2016-06-02	$15.14	$15.23	$15.02	$15.15	$8.09	63,233
2016-06-01	$14.92	$15.24	$14.92	$15.17	$8.10	51,368
2016-05-31	$15.16	$15.23	$15.10	$15.15	$8.09	31,626
2016-05-27	$15.17	$15.27	$15.14	$15.16	$8.09	23,297
2016-05-26	$15.04	$15.33	$15.03	$15.11	$8.07	17,448
2016-05-25	$15.01	$15.11	$14.96	$15.09	$8.05	31,649
2016-05-24	$14.85	$15.03	$14.85	$15.00	$8.01	37,259
2016-05-23	$14.84	$14.99	$14.83	$14.83	$7.92	67,146
2016-05-20	$14.99	$14.99	$14.86	$14.86	$7.93	32,139
2016-05-19	$14.75	$15.02	$14.72	$15.02	$8.02	36,923
2016-05-18	$14.73	$14.90	$14.73	$14.73	$7.86	54,801
2016-05-17	$14.79	$14.79	$14.70	$14.75	$7.87	25,058
2016-05-16	$14.74	$14.81	$14.73	$14.79	$7.89	58,340
2016-05-13	$14.79	$14.87	$14.72	$14.74	$7.87	65,001
2016-05-12	$14.96	$14.96	$14.74	$14.86	$7.93	56,223
2016-05-11	$14.86	$14.88	$14.77	$14.87	$7.94	41,781
2016-05-10	$14.87	$14.92	$14.73	$14.92	$7.96	60,727
2016-05-09	$14.98	$14.98	$14.70	$14.82	$7.91	49,905
2016-05-06	$14.81	$14.94	$14.67	$14.82	$7.91	74,445
2016-05-05	$14.99	$14.99	$14.79	$14.79	$7.89	84,900
2016-05-04	$15.00	$15.02	$14.85	$14.91	$7.96	47,236
2016-05-03	$15.10	$15.14	$14.83	$15.02	$8.02	49,963
2016-05-02	$15.05	$15.27	$15.05	$15.13	$8.08	63,249
2016-04-29	$15.07	$15.19	$15.00	$15.03	$8.02	36,548
2016-04-28	$15.17	$15.24	$15.07	$15.10	$8.06	35,049
2016-04-27	$15.16	$15.22	$15.10	$15.19	$8.11	56,932
2016-04-26	$15.14	$15.18	$15.00	$15.14	$8.08	65,226
2016-04-25	$15.31	$15.31	$15.11	$15.12	$8.07	35,693
2016-04-22	$15.38	$15.38	$15.31	$15.34	$8.19	27,062
2016-04-21	$15.26	$15.43	$15.26	$15.35	$8.19	27,848
2016-04-20	$15.19	$15.27	$15.18	$15.25	$8.14	20,924
2016-04-19	$15.16	$15.20	$15.11	$15.16	$8.09	17,667
2016-04-18	$14.98	$15.12	$14.94	$15.12	$8.07	24,079
2016-04-15	$14.98	$15.03	$14.96	$15.00	$8.01	23,688
2016-04-14	$14.99	$15.01	$14.87	$15.01	$8.01	35,820
2016-04-13	$15.00	$15.00	$14.97	$14.98	$8.00	24,745
2016-04-12	$14.97	$15.00	$14.94	$14.99	$8.00	21,516
2016-04-11	$14.83	$14.99	$14.81	$14.95	$7.98	44,151
2016-04-08	$14.80	$14.81	$14.67	$14.73	$7.86	22,086
2016-04-07	$14.60	$14.70	$14.51	$14.68	$7.84	86,334
2016-04-06	$14.68	$14.72	$14.58	$14.67	$7.83	42,282
2016-04-05	$14.64	$14.66	$14.41	$14.66	$7.82	54,214
2016-04-04	$14.82	$14.82	$14.50	$14.62	$7.80	43,981
2016-04-01	$14.63	$14.93	$14.54	$14.90	$7.95	56,732
2016-03-31	$14.65	$14.83	$14.57	$14.69	$7.84	80,218
2016-03-30	$14.55	$14.74	$14.51	$14.59	$7.79	46,838
2016-03-29	$14.45	$14.51	$14.33	$14.51	$7.74	27,329
2016-03-28	$14.49	$14.50	$14.30	$14.44	$7.71	33,664
2016-03-24	$14.48	$14.51	$14.30	$14.42	$7.70	34,954
2016-03-23	$14.63	$14.65	$14.51	$14.53	$7.76	35,549
2016-03-22	$14.61	$14.70	$14.59	$14.62	$7.80	28,514
2016-03-21	$14.56	$14.75	$14.55	$14.63	$7.81	43,045
2016-03-18	$14.61	$14.67	$14.55	$14.59	$7.79	31,789
2016-03-17	$14.67	$14.68	$14.56	$14.60	$7.79	51,565
2016-03-16	$14.56	$14.66	$14.54	$14.65	$7.82	28,824
2016-03-15	$14.51	$14.64	$14.51	$14.57	$7.78	28,552
2016-03-14	$14.57	$14.63	$14.54	$14.56	$7.77	17,842
2016-03-11	$14.50	$14.61	$14.50	$14.56	$7.77	19,659
2016-03-10	$14.39	$14.45	$14.33	$14.36	$7.67	34,987
2016-03-09	$14.26	$14.36	$14.19	$14.35	$7.66	26,206
2016-03-08	$14.42	$14.60	$14.36	$14.53	$7.56	43,571
2016-03-07	$14.45	$14.50	$14.35	$14.46	$7.52	31,038
2016-03-04	$14.38	$14.55	$14.28	$14.51	$7.55	43,676
2016-03-03	$14.28	$14.33	$14.24	$14.32	$7.45	12,540
2016-03-02	$14.12	$14.26	$14.12	$14.23	$7.40	35,233
2016-03-01	$14.00	$14.16	$13.93	$14.16	$7.37	37,054
2016-02-29	$13.92	$14.03	$13.90	$13.90	$7.23	37,595
2016-02-26	$13.98	$13.99	$13.91	$13.97	$7.27	30,189
2016-02-25	$13.84	$13.91	$13.68	$13.91	$7.24	37,321
2016-02-24	$13.55	$13.80	$13.55	$13.79	$7.17	43,920
2016-02-23	$13.88	$13.88	$13.68	$13.71	$7.13	57,487
2016-02-22	$13.92	$13.93	$13.85	$13.88	$7.22	21,411
2016-02-19	$13.67	$13.83	$13.61	$13.76	$7.16	59,032
2016-02-18	$13.66	$13.72	$13.58	$13.67	$7.11	32,161
2016-02-17	$13.68	$13.69	$13.53	$13.61	$7.08	42,779
2016-02-16	$13.56	$13.56	$13.43	$13.48	$7.01	37,220
2016-02-12	$13.32	$13.44	$13.23	$13.40	$6.97	34,457
2016-02-11	$13.20	$13.31	$13.12	$13.19	$6.86	58,095
2016-02-10	$13.54	$13.54	$13.35	$13.35	$6.94	37,835
2016-02-09	$13.41	$13.47	$13.14	$13.44	$6.99	62,052
2016-02-08	$13.55	$13.56	$13.34	$13.48	$7.01	41,027
2016-02-05	$13.80	$13.81	$13.64	$13.66	$7.11	69,164
2016-02-04	$13.71	$13.78	$13.65	$13.73	$7.14	19,515
2016-02-03	$13.70	$13.70	$13.52	$13.70	$7.13	28,301
2016-02-02	$13.77	$13.77	$13.60	$13.60	$7.07	46,293
2016-02-01	$13.83	$13.92	$13.72	$13.87	$7.21	47,626
2016-01-29	$13.73	$13.98	$13.73	$13.89	$7.22	72,989
2016-01-28	$13.52	$13.64	$13.45	$13.64	$7.09	27,086
2016-01-27	$13.54	$13.55	$13.33	$13.37	$6.95	28,742
2016-01-26	$13.30	$13.53	$13.20	$13.53	$7.04	53,249
2016-01-25	$13.29	$13.34	$13.19	$13.22	$6.88	45,698
2016-01-22	$13.07	$13.29	$13.07	$13.28	$6.91	44,427
2016-01-21	$12.75	$13.07	$12.75	$12.98	$6.75	111,048
2016-01-20	$13.09	$13.09	$12.56	$12.78	$6.65	123,827
2016-01-19	$13.44	$13.69	$13.11	$13.17	$6.85	62,072
2016-01-15	$13.51	$13.57	$13.32	$13.35	$6.94	41,276
2016-01-14	$13.64	$13.82	$13.54	$13.75	$7.15	63,231
2016-01-13	$13.97	$13.99	$13.57	$13.63	$7.09	57,008
2016-01-12	$13.95	$14.01	$13.80	$13.92	$7.24	41,366
2016-01-11	$14.08	$14.08	$13.82	$13.92	$7.24	36,274
2016-01-08	$14.15	$14.15	$14.00	$14.00	$7.28	35,451
2016-01-07	$14.09	$14.16	$14.00	$14.04	$7.30	23,015
2016-01-06	$14.28	$14.35	$14.20	$14.26	$7.42	56,826
2016-01-05	$14.33	$14.39	$14.27	$14.32	$7.45	40,915
2016-01-04	$14.29	$14.32	$14.15	$14.30	$7.44	55,313
2015-12-31	$14.60	$14.66	$14.39	$14.46	$7.52	134,711
2015-12-30	$14.72	$14.72	$14.52	$14.56	$7.57	62,150
2015-12-29	$14.61	$14.72	$14.55	$14.65	$7.62	50,348
2015-12-28	$14.63	$14.67	$14.47	$14.56	$7.57	34,634
2015-12-24	$14.54	$14.76	$14.54	$14.62	$7.60	46,711
2015-12-23	$14.43	$14.56	$14.42	$14.49	$7.54	61,867
2015-12-22	$14.33	$14.41	$14.33	$14.39	$7.48	55,113
2015-12-21	$14.36	$14.43	$14.27	$14.33	$7.45	35,845
2015-12-18	$14.42	$14.46	$14.25	$14.29	$7.43	50,003
2015-12-17	$14.54	$14.59	$14.39	$14.39	$7.48	95,408
2015-12-16	$14.34	$14.57	$14.34	$14.56	$7.57	45,589
2015-12-15	$14.21	$14.29	$14.21	$14.27	$7.42	38,724
2015-12-14	$14.20	$14.23	$14.04	$14.17	$7.37	40,466
2015-12-11	$14.35	$14.35	$14.18	$14.19	$7.38	34,388
2015-12-10	$14.40	$14.50	$14.38	$14.40	$7.49	24,229
2015-12-09	$14.50	$14.52	$14.33	$14.42	$7.50	37,677
2015-12-08	$14.82	$14.92	$14.71	$14.83	$7.52	43,108
2015-12-07	$15.04	$15.04	$14.90	$14.95	$7.58	20,481
2015-12-04	$14.93	$15.10	$14.89	$15.10	$7.65	40,006
2015-12-03	$15.09	$15.10	$14.89	$14.91	$7.56	23,592
2015-12-02	$15.12	$15.18	$15.00	$15.03	$7.62	19,476
2015-12-01	$15.06	$15.19	$15.06	$15.19	$7.70	21,684
2015-11-30	$15.00	$15.11	$15.00	$15.02	$7.61	20,136
2015-11-27	$15.07	$15.07	$15.03	$15.03	$7.62	4,966
2015-11-25	$15.10	$15.15	$15.05	$15.08	$7.64	14,648
2015-11-24	$15.04	$15.14	$15.01	$15.09	$7.65	43,623
2015-11-23	$15.02	$15.16	$14.94	$15.07	$7.64	44,373
2015-11-20	$15.05	$15.05	$14.98	$15.03	$7.62	30,352
2015-11-19	$15.07	$15.23	$14.95	$14.97	$7.59	31,702
2015-11-18	$15.04	$15.13	$14.96	$15.07	$7.64	48,098
2015-11-17	$15.01	$15.01	$14.89	$15.00	$7.60	35,154
2015-11-16	$14.79	$14.97	$14.79	$14.97	$7.59	38,167
2015-11-13	$14.84	$14.84	$14.72	$14.79	$7.50	45,409
2015-11-12	$14.99	$15.01	$14.82	$14.82	$7.51	46,985
2015-11-11	$15.11	$15.13	$14.99	$14.99	$7.60	32,258
2015-11-10	$15.06	$15.13	$14.97	$15.06	$7.63	37,451
2015-11-09	$15.11	$15.14	$15.00	$15.06	$7.63	89,058
2015-11-06	$15.14	$15.17	$15.05	$15.15	$7.68	31,048
2015-11-05	$15.18	$15.27	$15.13	$15.14	$7.67	36,306
2015-11-04	$15.24	$15.37	$15.16	$15.19	$7.70	38,711
2015-11-03	$15.12	$15.23	$15.08	$15.23	$7.72	32,296
2015-11-02	$15.02	$15.18	$15.02	$15.16	$7.68	39,476
2015-10-30	$15.01	$15.09	$14.96	$15.02	$7.61	35,086
2015-10-29	$15.02	$15.14	$14.95	$14.98	$7.59	28,998
2015-10-28	$15.04	$15.11	$15.02	$15.06	$7.63	32,499
2015-10-27	$15.06	$15.13	$15.00	$15.04	$7.62	37,400
2015-10-26	$15.23	$15.23	$15.11	$15.11	$7.66	31,062
2015-10-23	$15.29	$15.34	$15.21	$15.22	$7.72	37,174
2015-10-22	$15.10	$15.28	$15.10	$15.24	$7.73	35,035
2015-10-21	$15.09	$15.11	$15.02	$15.08	$7.64	31,652
2015-10-20	$15.07	$15.09	$14.99	$15.03	$7.62	25,522
2015-10-19	$15.02	$15.17	$15.00	$15.05	$7.63	108,187
2015-10-16	$14.97	$15.05	$14.91	$15.01	$7.61	43,660
2015-10-15	$14.87	$15.01	$14.82	$14.97	$7.59	79,441
2015-10-14	$14.85	$14.96	$14.82	$14.82	$7.51	50,913
2015-10-13	$14.87	$15.01	$14.80	$14.80	$7.50	80,480
2015-10-12	$14.89	$15.00	$14.89	$15.00	$7.60	14,653
2015-10-09	$14.92	$14.95	$14.89	$14.92	$7.56	26,429
2015-10-08	$14.66	$14.91	$14.57	$14.84	$7.52	49,933
2015-10-07	$14.68	$14.72	$14.55	$14.65	$7.43	235,092
2015-10-06	$14.52	$14.59	$14.46	$14.55	$7.38	86,670
2015-10-05	$14.41	$14.54	$14.40	$14.52	$7.36	50,334
2015-10-02	$14.21	$14.37	$14.12	$14.31	$7.25	70,502
2015-10-01	$14.35	$14.36	$14.20	$14.35	$7.27	72,286
2015-09-30	$14.38	$14.41	$14.16	$14.39	$7.29	92,218
2015-09-29	$14.16	$14.22	$14.02	$14.13	$7.16	56,602
2015-09-28	$14.30	$14.33	$14.08	$14.11	$7.15	46,617
2015-09-25	$14.45	$14.50	$14.33	$14.33	$7.26	61,756
2015-09-24	$14.40	$14.45	$14.31	$14.40	$7.30	47,850
2015-09-23	$14.48	$14.62	$14.48	$14.50	$7.35	80,641
2015-09-22	$14.52	$14.56	$14.44	$14.49	$7.35	44,768
2015-09-21	$14.75	$15.07	$14.67	$14.67	$7.44	30,016
2015-09-18	$14.69	$14.86	$14.69	$14.75	$7.48	41,866
2015-09-17	$14.78	$14.93	$14.70	$14.86	$7.53	32,744
2015-09-16	$14.77	$14.87	$14.72	$14.80	$7.50	42,968
2015-09-15	$14.62	$14.76	$14.62	$14.72	$7.46	34,657
2015-09-14	$14.78	$14.79	$14.61	$14.61	$7.41	23,108
2015-09-11	$14.69	$14.79	$14.65	$14.78	$7.49	43,326
2015-09-10	$14.71	$14.83	$14.65	$14.69	$7.45	65,081
2015-09-09	$15.02	$15.02	$14.67	$14.67	$7.44	42,757
2015-09-08	$15.07	$15.23	$15.07	$15.22	$7.52	38,333
2015-09-04	$14.98	$14.98	$14.85	$14.92	$7.37	24,984
2015-09-03	$15.13	$15.28	$15.08	$15.08	$7.45	57,153
2015-09-02	$15.01	$15.11	$14.97	$15.11	$7.47	35,330
2015-09-01	$14.93	$15.02	$14.86	$14.93	$7.38	29,355
2015-08-31	$15.12	$15.25	$15.04	$15.15	$7.49	41,747
2015-08-28	$15.17	$15.20	$15.01	$15.20	$7.51	21,421
2015-08-27	$15.05	$15.15	$14.98	$15.11	$7.47	52,863
2015-08-26	$14.77	$14.87	$14.69	$14.87	$7.35	46,315
2015-08-25	$14.80	$14.97	$14.63	$14.67	$7.25	69,302
2015-08-24	$15.01	$15.80	$14.54	$14.62	$7.23	309,467
2015-08-21	$15.22	$15.29	$15.11	$15.11	$7.47	109,571
2015-08-20	$15.46	$15.46	$15.30	$15.31	$7.57	33,482
2015-08-19	$15.56	$15.61	$15.49	$15.56	$7.69	41,485
2015-08-18	$15.59	$15.68	$15.56	$15.60	$7.71	37,649
2015-08-17	$15.52	$15.68	$15.46	$15.64	$7.73	19,923
2015-08-14	$15.53	$15.69	$15.52	$15.60	$7.71	45,762
2015-08-13	$15.60	$15.64	$15.48	$15.55	$7.69	33,591
2015-08-12	$15.50	$15.66	$15.45	$15.65	$7.73	32,828
2015-08-11	$15.60	$15.77	$15.53	$15.56	$7.69	52,596
2015-08-10	$15.61	$15.82	$15.61	$15.70	$7.76	41,171
2015-08-07	$15.61	$15.67	$15.54	$15.57	$7.70	64,265
2015-08-06	$15.79	$15.79	$15.58	$15.62	$7.72	71,536
2015-08-05	$15.74	$15.83	$15.66	$15.79	$7.80	45,567
2015-08-04	$15.71	$15.82	$15.65	$15.69	$7.75	51,706
2015-08-03	$15.75	$15.84	$15.64	$15.66	$7.74	45,253
2015-07-31	$15.79	$15.86	$15.72	$15.75	$7.78	58,639
2015-07-30	$15.77	$15.84	$15.63	$15.71	$7.76	54,813
2015-07-29	$15.67	$15.77	$15.59	$15.77	$7.79	38,769
2015-07-28	$15.57	$15.72	$15.43	$15.68	$7.75	52,290
2015-07-27	$15.53	$15.62	$15.45	$15.49	$7.66	40,297
2015-07-24	$15.75	$15.84	$15.56	$15.59	$7.71	54,412
2015-07-23	$15.86	$15.98	$15.73	$15.76	$7.79	53,761