Heritage Commerce Corp (HTBK) Stock Profile

Data as of May 2, 2025

$9.30 ($0.22) 2.42%

Heritage Commerce Corp - Daily Information

Click for more stock information on Heritage Commerce Corp.

Daily Information	Data
Date	May 2, 2025
Open	$9.18
Previous Close	$9.30
High	$9.33
Low	$9.14
Adjusted Open	$9.18
Previous Adjusted Close	$9.30
Adjusted High	$9.33
Adjusted Low	$9.14

Invest in Heritage Commerce Corp (HTBK)

Join over 15 million registered users who invest on eToro.

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

Key People Heritage Commerce Corp

Employee	Position
Walter T. Kaczmarek	President, Chief Executive Officer & Director
Lawrence D. McGovern	Chief Financial Officer & Executive Vice President
Jeffrey L. Javits	Chief Information Officer & Executive VP
Robertson Clay Jones	Executive Vice President
Robert P. Gionfriddo	Executive VP & Director-Business Development
Margo G. Butsch	Chief Credit Officer & Executive Vice President
May K. Y. Wong	Executive Vice President & Controller
Deborah K. Reuter	Secretary, Chief Risk Officer & Executive VP
Jack W. Conner	Chairman
Bruce H. Cabral	Independent Director
Stephen G. Heitel	Independent Director
Marina H. Park Sutton	Independent Director
Robert T. Moles	Independent Director
Frank Gennero Bisceglia	Independent Director
Ranson W. Webster	Independent Director
Laura Roden	Independent Director
Julianne M. Biagini-Komas	Independent Director
Jason Omega Philip DiNapoli	Independent Director

Company Profile Heritage Commerce Corp

Exchange: NASDAQ

IPO Date: July 30, 1998

Employees: 330

Sector: Financial Services

Industry: Banks-Regional

Website: Heritage Commerce Corp Website

Address: 224 Airport Parkway, San Jose, CA, United States, 95110

Historical Stock Data for Heritage Commerce Corp (HTBK)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$9.18	$9.33	$9.14	$9.30	$9.30	275,944
2025-05-01	$9.03	$9.17	$8.98	$9.08	$9.08	364,983
2025-04-30	$8.99	$9.18	$8.89	$9.04	$9.04	324,040
2025-04-29	$8.89	$9.11	$8.88	$9.08	$9.08	245,373
2025-04-28	$8.91	$8.96	$8.73	$8.92	$8.92	418,607
2025-04-25	$9.19	$9.19	$8.81	$8.96	$8.96	288,015
2025-04-24	$9.05	$9.14	$8.98	$9.11	$9.11	441,460
2025-04-23	$9.13	$9.27	$9.00	$9.07	$9.07	297,035
2025-04-22	$8.78	$8.98	$8.74	$8.95	$8.95	302,807
2025-04-21	$8.62	$8.71	$8.56	$8.70	$8.70	265,461
2025-04-17	$8.60	$8.75	$8.60	$8.66	$8.66	580,610
2025-04-16	$8.51	$8.63	$8.48	$8.61	$8.61	266,642
2025-04-15	$8.37	$8.60	$8.37	$8.51	$8.51	201,026
2025-04-14	$8.34	$8.41	$8.17	$8.36	$8.36	332,290
2025-04-11	$8.21	$8.40	$8.11	$8.26	$8.26	305,610
2025-04-10	$8.61	$8.62	$8.09	$8.25	$8.25	501,667
2025-04-09	$8.35	$8.99	$8.15	$8.81	$8.81	444,760
2025-04-08	$8.73	$8.73	$8.25	$8.39	$8.39	349,050
2025-04-07	$8.21	$8.83	$8.12	$8.45	$8.45	402,894
2025-04-04	$8.39	$8.51	$8.19	$8.47	$8.47	406,803
2025-04-03	$9.12	$9.13	$8.69	$8.70	$8.70	447,886
2025-04-02	$9.35	$9.50	$9.33	$9.48	$9.48	223,005
2025-04-01	$9.45	$9.49	$9.34	$9.46	$9.46	239,948
2025-03-31	$9.45	$9.58	$9.41	$9.52	$9.52	326,170
2025-03-28	$9.73	$9.81	$9.50	$9.54	$9.54	272,230
2025-03-27	$9.67	$9.81	$9.58	$9.72	$9.72	221,720
2025-03-26	$9.64	$9.79	$9.62	$9.65	$9.65	212,532
2025-03-25	$9.74	$9.76	$9.62	$9.62	$9.62	219,619
2025-03-24	$9.68	$9.77	$9.64	$9.72	$9.72	228,795
2025-03-21	$9.51	$9.61	$9.41	$9.53	$9.53	489,226
2025-03-20	$9.62	$9.77	$9.57	$9.57	$9.57	217,565
2025-03-19	$9.66	$9.77	$9.59	$9.71	$9.71	265,169
2025-03-18	$9.61	$9.70	$9.58	$9.64	$9.64	248,381
2025-03-17	$9.64	$9.75	$9.57	$9.64	$9.64	242,443
2025-03-14	$9.61	$9.69	$9.56	$9.64	$9.64	505,300
2025-03-13	$9.57	$9.66	$9.48	$9.49	$9.49	212,829
2025-03-12	$9.57	$9.65	$9.47	$9.54	$9.54	319,719
2025-03-11	$9.66	$9.78	$9.45	$9.45	$9.45	339,501
2025-03-10	$9.93	$9.96	$9.60	$9.61	$9.61	401,029
2025-03-07	$10.01	$10.12	$9.90	$10.02	$10.02	362,626
2025-03-06	$10.02	$10.17	$9.92	$9.99	$9.99	449,251
2025-03-05	$10.15	$10.27	$10.02	$10.08	$10.08	503,881
2025-03-04	$10.39	$10.39	$10.09	$10.12	$10.12	475,558
2025-03-03	$10.61	$10.67	$10.38	$10.45	$10.45	486,796
2025-02-28	$10.58	$10.67	$10.55	$10.61	$10.61	375,359
2025-02-27	$10.50	$10.64	$10.40	$10.50	$10.50	593,505
2025-02-26	$10.17	$10.59	$10.17	$10.51	$10.51	339,880
2025-02-25	$10.55	$10.68	$10.47	$10.56	$10.56	381,343
2025-02-24	$10.56	$10.64	$10.42	$10.49	$10.49	372,459
2025-02-21	$10.86	$10.86	$10.44	$10.50	$10.50	570,206
2025-02-20	$10.67	$10.76	$10.30	$10.75	$10.75	1,109,826
2025-02-19	$10.62	$10.75	$10.59	$10.72	$10.72	369,313
2025-02-18	$10.21	$10.73	$10.21	$10.72	$10.72	337,838
2025-02-14	$10.64	$10.79	$10.00	$10.65	$10.65	474,646
2025-02-13	$10.52	$10.62	$10.40	$10.59	$10.59	441,322
2025-02-12	$10.42	$10.53	$10.35	$10.46	$10.46	411,552
2025-02-11	$10.28	$10.57	$10.26	$10.57	$10.57	241,245
2025-02-10	$10.35	$10.40	$10.18	$10.34	$10.34	349,900
2025-02-07	$10.32	$10.43	$10.17	$10.32	$10.32	797,276
2025-02-06	$9.91	$10.22	$9.78	$10.22	$10.22	620,276
2025-02-05	$9.82	$10.00	$9.79	$9.99	$9.86	438,135
2025-02-04	$9.59	$9.82	$9.59	$9.81	$9.69	263,929
2025-02-03	$9.40	$9.71	$9.35	$9.66	$9.54	422,508
2025-01-31	$9.77	$9.81	$9.59	$9.69	$9.57	352,753
2025-01-30	$9.70	$9.86	$9.65	$9.80	$9.68	306,484
2025-01-29	$9.57	$9.73	$9.46	$9.62	$9.50	336,963
2025-01-28	$9.70	$9.76	$9.62	$9.63	$9.51	378,466
2025-01-27	$9.63	$9.85	$9.61	$9.70	$9.58	605,652
2025-01-24	$9.25	$9.91	$9.21	$9.54	$9.54	546,817
2025-01-23	$9.09	$9.24	$9.09	$9.19	$9.19	309,596
2025-01-22	$9.22	$9.23	$9.10	$9.12	$9.12	763,820
2025-01-21	$9.30	$9.38	$9.27	$9.28	$9.28	274,863
2025-01-17	$9.28	$9.34	$9.14	$9.22	$9.22	193,476
2025-01-16	$9.15	$9.27	$9.07	$9.22	$9.22	365,738
2025-01-15	$9.26	$9.29	$9.09	$9.17	$9.17	204,908
2025-01-14	$8.83	$9.03	$8.78	$9.02	$9.02	232,266
2025-01-13	$8.70	$8.79	$8.64	$8.77	$8.77	311,569
2025-01-10	$8.91	$8.91	$8.62	$8.75	$8.75	367,786
2025-01-08	$9.03	$9.07	$8.92	$9.01	$9.01	221,124
2025-01-07	$9.23	$9.52	$9.00	$9.08	$9.08	347,013
2025-01-06	$9.24	$9.41	$9.17	$9.18	$9.18	346,938
2025-01-03	$9.28	$9.34	$9.09	$9.24	$9.24	185,425
2025-01-02	$9.49	$9.51	$9.21	$9.23	$9.23	338,818
2024-12-31	$9.40	$9.45	$9.31	$9.38	$9.38	306,137
2024-12-30	$9.40	$9.48	$9.31	$9.37	$9.37	415,951
2024-12-27	$9.52	$9.60	$9.35	$9.43	$9.43	285,390
2024-12-26	$9.51	$9.72	$9.46	$9.55	$9.55	236,952
2024-12-24	$9.52	$9.59	$9.47	$9.56	$9.56	139,637
2024-12-23	$9.56	$9.95	$9.51	$9.52	$9.52	208,543
2024-12-20	$9.49	$9.83	$9.49	$9.59	$9.59	864,220
2024-12-19	$9.77	$10.06	$9.52	$9.60	$9.60	395,504
2024-12-18	$10.14	$10.20	$9.57	$9.60	$9.60	546,626
2024-12-17	$10.30	$10.41	$10.08	$10.08	$10.08	228,316
2024-12-16	$10.46	$10.50	$10.31	$10.33	$10.33	296,921
2024-12-13	$10.36	$10.45	$10.24	$10.43	$10.43	221,515
2024-12-12	$10.49	$10.59	$10.34	$10.36	$10.36	200,690
2024-12-11	$10.59	$10.64	$10.44	$10.47	$10.47	422,476
2024-12-10	$10.41	$10.63	$10.27	$10.49	$10.49	248,611
2024-12-09	$10.53	$10.67	$10.33	$10.37	$10.37	251,479
2024-12-06	$10.59	$10.59	$10.37	$10.52	$10.52	146,913
2024-12-05	$10.55	$10.73	$10.51	$10.52	$10.52	224,087
2024-12-04	$10.44	$10.56	$10.41	$10.53	$10.53	345,547
2024-12-03	$10.59	$10.62	$10.45	$10.47	$10.47	244,397
2024-12-02	$10.62	$10.68	$10.45	$10.59	$10.59	248,633
2024-11-29	$10.80	$10.80	$10.51	$10.62	$10.62	186,145
2024-11-27	$10.80	$10.84	$10.65	$10.66	$10.66	257,736
2024-11-26	$10.87	$10.98	$10.73	$10.73	$10.73	431,791
2024-11-25	$11.04	$11.27	$10.91	$10.92	$10.92	635,508
2024-11-22	$10.75	$10.92	$10.71	$10.91	$10.91	425,769
2024-11-21	$10.59	$10.84	$10.54	$10.71	$10.71	330,604
2024-11-20	$10.54	$10.58	$10.36	$10.52	$10.52	326,992
2024-11-19	$10.47	$10.58	$10.46	$10.53	$10.53	245,145
2024-11-18	$10.65	$10.71	$10.36	$10.62	$10.62	317,611
2024-11-15	$10.74	$10.79	$10.54	$10.65	$10.65	228,277
2024-11-14	$10.80	$10.85	$10.49	$10.67	$10.67	328,139
2024-11-13	$10.86	$11.01	$10.80	$10.84	$10.84	430,677
2024-11-12	$10.77	$10.98	$10.52	$10.79	$10.79	288,906
2024-11-11	$10.67	$10.98	$10.65	$10.85	$10.85	279,812
2024-11-08	$10.41	$10.59	$10.31	$10.48	$10.48	273,672
2024-11-07	$10.80	$10.80	$10.35	$10.40	$10.40	399,217
2024-11-06	$10.41	$11.01	$10.29	$10.97	$10.83	1,156,797
2024-11-05	$9.58	$9.74	$9.55	$9.71	$9.71	385,375
2024-11-04	$9.63	$9.65	$9.45	$9.56	$9.56	272,317
2024-11-01	$9.78	$9.84	$9.62	$9.65	$9.65	246,893
2024-10-31	$9.97	$10.02	$9.70	$9.71	$9.71	275,398
2024-10-30	$9.85	$10.15	$9.80	$9.93	$9.93	395,033
2024-10-29	$9.91	$9.99	$9.85	$9.88	$9.88	371,668
2024-10-28	$9.62	$10.04	$9.56	$9.98	$9.98	540,652
2024-10-25	$9.92	$9.92	$9.47	$9.51	$9.51	255,574
2024-10-24	$9.75	$9.82	$9.57	$9.69	$9.69	274,718
2024-10-23	$9.60	$9.74	$9.59	$9.71	$9.71	316,141
2024-10-22	$9.47	$9.61	$9.44	$9.59	$9.59	222,298
2024-10-21	$9.85	$10.02	$9.45	$9.47	$9.47	259,282
2024-10-18	$10.00	$10.00	$9.81	$9.82	$9.82	247,063
2024-10-17	$9.89	$10.01	$9.81	$10.00	$10.00	197,079
2024-10-16	$9.81	$9.99	$9.80	$9.89	$9.89	476,242
2024-10-15	$9.76	$9.96	$9.73	$9.78	$9.78	493,126
2024-10-14	$9.80	$9.85	$9.69	$9.74	$9.74	279,899
2024-10-11	$9.58	$9.89	$9.58	$9.77	$9.77	615,055
2024-10-10	$9.51	$9.66	$9.44	$9.57	$9.57	168,243
2024-10-09	$9.49	$9.70	$9.48	$9.58	$9.58	209,546
2024-10-08	$9.58	$9.63	$9.50	$9.51	$9.51	141,235
2024-10-07	$9.53	$9.58	$9.48	$9.53	$9.53	157,879
2024-10-04	$9.57	$9.64	$9.48	$9.54	$9.54	246,829
2024-10-03	$9.59	$9.59	$9.40	$9.42	$9.42	283,464
2024-10-02	$9.66	$9.82	$9.57	$9.61	$9.61	346,312
2024-10-01	$9.83	$9.83	$9.61	$9.70	$9.70	387,383
2024-09-30	$9.67	$9.95	$9.62	$9.88	$9.88	266,808
2024-09-27	$9.76	$9.82	$9.67	$9.67	$9.67	365,867
2024-09-26	$9.84	$9.85	$9.71	$9.72	$9.72	259,279
2024-09-25	$9.97	$9.97	$9.70	$9.73	$9.73	390,135
2024-09-24	$10.18	$10.21	$9.97	$9.97	$9.97	344,434
2024-09-23	$10.15	$10.23	$10.06	$10.18	$10.18	326,753
2024-09-20	$10.22	$10.27	$10.10	$10.13	$10.13	1,149,469
2024-09-19	$10.29	$10.32	$10.12	$10.28	$10.28	640,908
2024-09-18	$10.07	$10.35	$9.94	$10.09	$10.09	390,450
2024-09-17	$10.07	$10.31	$9.81	$10.07	$10.07	349,862
2024-09-16	$9.96	$10.05	$9.84	$9.99	$9.99	260,750
2024-09-13	$9.74	$9.95	$9.67	$9.95	$9.95	244,688
2024-09-12	$9.73	$9.82	$9.58	$9.66	$9.66	212,724
2024-09-11	$9.73	$9.75	$9.50	$9.68	$9.68	237,499
2024-09-10	$9.91	$9.92	$9.67	$9.83	$9.83	304,839
2024-09-09	$9.69	$9.92	$9.64	$9.90	$9.90	500,634
2024-09-06	$9.90	$9.96	$9.64	$9.68	$9.68	330,077
2024-09-05	$10.09	$10.14	$9.85	$9.88	$9.88	232,693
2024-09-04	$10.14	$10.25	$9.96	$9.99	$9.99	312,508
2024-09-03	$10.08	$10.30	$10.06	$10.18	$10.18	413,481
2024-08-30	$10.17	$10.20	$10.07	$10.18	$10.18	490,148
2024-08-29	$10.19	$10.24	$10.07	$10.12	$10.12	342,415
2024-08-28	$9.97	$10.17	$9.97	$10.15	$10.15	401,516
2024-08-27	$10.02	$10.06	$9.94	$10.02	$10.02	261,003
2024-08-26	$10.18	$10.18	$10.01	$10.07	$10.07	475,235
2024-08-23	$9.69	$10.19	$9.69	$10.04	$10.04	816,095
2024-08-22	$9.69	$9.77	$9.65	$9.67	$9.67	263,953
2024-08-21	$9.72	$9.79	$9.58	$9.68	$9.68	314,348
2024-08-20	$9.78	$9.78	$9.65	$9.66	$9.66	199,745
2024-08-19	$9.83	$9.89	$9.78	$9.80	$9.80	276,067
2024-08-16	$9.63	$9.86	$9.63	$9.84	$9.84	496,053
2024-08-15	$9.68	$9.78	$9.64	$9.67	$9.67	372,750
2024-08-14	$9.61	$9.61	$9.45	$9.49	$9.49	375,188
2024-08-13	$9.47	$9.60	$9.31	$9.55	$9.55	353,824
2024-08-12	$9.54	$9.63	$9.36	$9.42	$9.42	324,410
2024-08-09	$9.50	$9.53	$9.36	$9.50	$9.50	367,382
2024-08-08	$9.59	$9.68	$9.40	$9.49	$9.49	247,517
2024-08-07	$9.68	$9.72	$9.50	$9.58	$9.45	412,158
2024-08-06	$9.52	$9.64	$9.38	$9.57	$9.44	483,702
2024-08-05	$9.49	$9.66	$9.31	$9.51	$9.38	377,289
2024-08-02	$9.71	$9.92	$9.52	$9.85	$9.72	1,454,226
2024-08-01	$10.43	$10.46	$10.02	$10.11	$9.97	485,707
2024-07-31	$10.50	$10.63	$10.27	$10.35	$10.21	795,473
2024-07-30	$10.58	$10.69	$10.44	$10.50	$10.36	456,108
2024-07-29	$10.70	$10.80	$10.45	$10.57	$10.43	894,887
2024-07-26	$10.99	$10.99	$10.25	$10.66	$10.52	1,513,407
2024-07-25	$10.27	$10.75	$10.26	$10.71	$10.57	439,480
2024-07-24	$10.46	$10.53	$10.21	$10.24	$10.10	363,186
2024-07-23	$10.09	$10.50	$10.00	$10.47	$10.33	368,211
2024-07-22	$9.99	$10.26	$9.93	$10.17	$10.03	356,630
2024-07-19	$10.00	$10.18	$10.00	$10.07	$10.07	296,277
2024-07-18	$10.03	$10.27	$9.98	$10.02	$10.02	522,461
2024-07-17	$9.87	$10.25	$9.87	$10.21	$10.21	661,439
2024-07-16	$9.60	$9.96	$9.51	$9.96	$9.96	355,322
2024-07-15	$9.24	$9.56	$9.24	$9.52	$9.52	379,520
2024-07-12	$9.17	$9.32	$9.10	$9.16	$9.16	431,959
2024-07-11	$8.73	$9.08	$8.73	$9.06	$9.06	477,402
2024-07-10	$8.49	$8.67	$8.47	$8.67	$8.67	225,726
2024-07-09	$8.36	$8.51	$8.30	$8.51	$8.51	278,460
2024-07-08	$8.31	$8.40	$8.27	$8.39	$8.39	284,756
2024-07-05	$8.38	$8.41	$8.18	$8.22	$8.22	291,806
2024-07-03	$8.62	$8.62	$8.40	$8.40	$8.40	142,562
2024-07-02	$8.52	$8.64	$8.50	$8.62	$8.62	221,616
2024-07-01	$8.64	$8.67	$8.47	$8.55	$8.55	450,843
2024-06-28	$8.29	$8.73	$8.28	$8.70	$8.70	2,038,286
2024-06-27	$8.15	$8.23	$8.09	$8.21	$8.21	185,614
2024-06-26	$7.87	$8.14	$7.83	$8.14	$8.14	284,118
2024-06-25	$7.96	$8.17	$7.92	$7.92	$7.92	283,117
2024-06-24	$7.95	$8.11	$7.94	$8.02	$8.02	247,143
2024-06-21	$7.92	$7.97	$7.83	$7.94	$7.94	475,607
2024-06-20	$7.92	$7.97	$7.89	$7.89	$7.89	215,232
2024-06-18	$7.88	$7.98	$7.87	$7.96	$7.96	167,891
2024-06-17	$7.81	$7.92	$7.74	$7.92	$7.92	224,875
2024-06-14	$7.83	$7.88	$7.76	$7.78	$7.78	281,722
2024-06-13	$8.04	$8.05	$7.87	$7.89	$7.89	300,321
2024-06-12	$8.09	$8.28	$8.00	$8.04	$8.04	533,163
2024-06-11	$7.87	$7.93	$7.82	$7.89	$7.89	366,636
2024-06-10	$7.96	$7.96	$7.83	$7.93	$7.93	333,741
2024-06-07	$7.95	$8.07	$7.92	$7.98	$7.98	1,253,863
2024-06-06	$7.94	$8.02	$7.86	$8.01	$8.01	414,905
2024-06-05	$8.03	$8.03	$7.80	$7.93	$7.93	339,016
2024-06-04	$7.98	$8.01	$7.89	$7.96	$7.96	391,452
2024-06-03	$8.27	$8.27	$7.98	$8.05	$8.05	551,622
2024-05-31	$8.15	$8.20	$8.09	$8.15	$8.15	380,984
2024-05-30	$8.03	$8.15	$8.03	$8.10	$8.10	277,336
2024-05-29	$8.04	$8.04	$7.91	$8.00	$8.00	363,885
2024-05-28	$8.19	$8.24	$8.10	$8.15	$8.15	276,560
2024-05-24	$8.21	$8.32	$8.11	$8.15	$8.15	161,740
2024-05-23	$8.33	$8.34	$8.10	$8.15	$8.15	640,962
2024-05-22	$8.35	$8.38	$8.28	$8.31	$8.31	162,926
2024-05-21	$8.38	$8.41	$8.35	$8.37	$8.37	154,810
2024-05-20	$8.50	$8.57	$8.36	$8.36	$8.36	170,692
2024-05-17	$8.47	$8.58	$8.44	$8.50	$8.50	196,679
2024-05-16	$8.41	$8.47	$8.37	$8.41	$8.41	245,670
2024-05-15	$8.42	$8.43	$8.33	$8.42	$8.42	176,785
2024-05-14	$8.43	$8.50	$8.22	$8.30	$8.30	291,237
2024-05-13	$8.44	$8.51	$8.35	$8.36	$8.36	276,356
2024-05-10	$8.34	$8.43	$8.33	$8.40	$8.40	234,023
2024-05-09	$8.37	$8.37	$8.30	$8.37	$8.37	202,452
2024-05-08	$8.10	$8.36	$8.04	$8.35	$8.35	219,789
2024-05-07	$8.40	$8.43	$8.30	$8.30	$8.17	252,662
2024-05-06	$8.45	$8.47	$8.37	$8.38	$8.25	359,102
2024-05-03	$8.33	$8.45	$8.27	$8.44	$8.31	340,077
2024-05-02	$8.18	$8.28	$8.16	$8.21	$8.08	283,857
2024-05-01	$8.02	$8.26	$7.97	$8.13	$8.01	396,559
2024-04-30	$7.98	$8.03	$7.92	$7.94	$7.82	459,508
2024-04-29	$8.03	$8.10	$7.92	$8.02	$8.02	482,169
2024-04-26	$7.85	$8.02	$7.66	$8.00	$8.00	827,652
2024-04-25	$8.27	$8.28	$8.13	$8.18	$8.18	324,043
2024-04-24	$8.22	$8.38	$8.12	$8.36	$8.36	313,066
2024-04-23	$8.13	$8.36	$8.10	$8.30	$8.30	261,837
2024-04-22	$8.11	$8.21	$8.09	$8.14	$8.14	299,788
2024-04-19	$7.85	$8.13	$7.85	$8.12	$8.12	376,484
2024-04-18	$7.86	$7.98	$7.86	$7.90	$7.90	295,434
2024-04-17	$7.94	$8.01	$7.85	$7.85	$7.85	290,487
2024-04-16	$7.82	$7.93	$7.74	$7.88	$7.88	279,491
2024-04-15	$7.95	$8.04	$7.84	$7.92	$7.92	263,228
2024-04-12	$7.86	$7.92	$7.84	$7.91	$7.91	245,774
2024-04-11	$7.96	$8.06	$7.82	$7.92	$7.92	262,872
2024-04-10	$8.10	$8.10	$7.77	$7.90	$7.90	606,989
2024-04-09	$8.29	$8.35	$8.22	$8.22	$8.22	256,962
2024-04-08	$8.03	$8.31	$8.03	$8.25	$8.25	309,784
2024-04-05	$8.16	$8.21	$8.12	$8.13	$8.13	276,522
2024-04-04	$8.35	$8.43	$8.17	$8.17	$8.17	358,187
2024-04-03	$8.29	$8.36	$8.22	$8.25	$8.25	406,495
2024-04-02	$8.47	$8.49	$8.23	$8.33	$8.33	299,949
2024-04-01	$8.55	$8.60	$8.39	$8.41	$8.41	285,001
2024-03-28	$8.55	$8.63	$8.51	$8.58	$8.58	356,264
2024-03-27	$8.23	$8.53	$8.23	$8.53	$8.53	351,447
2024-03-26	$8.30	$8.34	$8.18	$8.21	$8.21	222,928
2024-03-25	$8.32	$8.42	$8.25	$8.28	$8.28	160,910
2024-03-22	$8.46	$8.46	$8.27	$8.28	$8.28	586,630
2024-03-21	$8.41	$8.50	$8.37	$8.43	$8.43	307,997
2024-03-20	$8.07	$8.43	$7.95	$8.34	$8.34	313,937
2024-03-19	$8.02	$8.14	$7.98	$8.10	$8.10	361,642
2024-03-18	$8.11	$8.14	$8.00	$8.02	$8.02	567,098
2024-03-15	$8.14	$8.27	$8.12	$8.13	$8.13	958,891
2024-03-14	$8.36	$8.37	$8.09	$8.13	$8.13	442,364
2024-03-13	$8.45	$8.50	$8.35	$8.40	$8.40	392,452
2024-03-12	$8.54	$8.54	$8.38	$8.42	$8.42	365,912
2024-03-11	$8.57	$8.62	$8.50	$8.55	$8.55	311,225
2024-03-08	$8.62	$8.64	$8.51	$8.60	$8.60	388,166
2024-03-07	$8.60	$8.72	$8.47	$8.49	$8.49	242,903
2024-03-06	$8.55	$8.66	$8.32	$8.51	$8.51	458,058
2024-03-05	$8.24	$8.60	$8.24	$8.55	$8.55	313,943
2024-03-04	$8.33	$8.45	$8.25	$8.29	$8.29	405,693
2024-03-01	$8.26	$8.30	$8.08	$8.30	$8.30	448,505
2024-02-29	$8.33	$8.40	$8.23	$8.29	$8.29	237,587
2024-02-28	$8.16	$8.24	$8.13	$8.15	$8.15	222,116
2024-02-27	$8.21	$8.34	$8.20	$8.21	$8.21	360,833
2024-02-26	$8.27	$8.33	$8.15	$8.19	$8.19	272,165
2024-02-23	$8.35	$8.41	$8.21	$8.28	$8.28	306,765
2024-02-22	$8.26	$8.36	$8.23	$8.32	$8.32	353,474
2024-02-21	$8.29	$8.30	$8.22	$8.27	$8.27	314,255
2024-02-20	$8.28	$8.43	$8.23	$8.35	$8.35	410,030
2024-02-16	$8.40	$8.45	$8.31	$8.37	$8.37	239,269
2024-02-15	$8.24	$8.53	$8.15	$8.50	$8.50	432,252
2024-02-14	$8.11	$8.19	$8.01	$8.14	$8.14	347,113
2024-02-13	$8.25	$8.26	$7.93	$8.02	$8.02	497,797
2024-02-12	$8.30	$8.60	$8.30	$8.49	$8.49	330,076
2024-02-09	$8.24	$8.33	$8.08	$8.31	$8.31	353,601
2024-02-08	$8.17	$8.30	$8.12	$8.25	$8.25	375,820
2024-02-07	$8.20	$8.21	$7.99	$8.14	$8.14	317,427
2024-02-06	$8.37	$8.46	$8.25	$8.31	$8.18	497,754
2024-02-05	$8.43	$8.47	$8.28	$8.41	$8.28	500,468
2024-02-02	$8.47	$8.64	$8.46	$8.53	$8.53	393,940
2024-02-01	$8.96	$9.11	$8.47	$8.63	$8.63	510,696
2024-01-31	$9.13	$9.16	$8.88	$8.89	$8.89	1,186,123
2024-01-30	$9.13	$9.26	$9.11	$9.23	$9.23	506,623
2024-01-29	$9.18	$9.28	$9.11	$9.20	$9.20	616,469
2024-01-26	$9.50	$9.84	$8.85	$9.19	$9.19	1,369,771
2024-01-25	$9.77	$9.79	$9.51	$9.61	$9.61	746,805
2024-01-24	$9.68	$9.80	$9.63	$9.67	$9.67	472,574
2024-01-23	$9.72	$9.75	$9.54	$9.58	$9.58	237,946
2024-01-22	$9.46	$9.64	$9.45	$9.64	$9.64	370,719
2024-01-19	$9.38	$9.41	$9.21	$9.37	$9.37	235,352
2024-01-18	$9.27	$9.40	$9.20	$9.31	$9.31	382,387
2024-01-17	$9.10	$9.29	$9.08	$9.24	$9.24	242,435
2024-01-16	$9.37	$9.37	$9.23	$9.25	$9.25	264,342
2024-01-12	$9.60	$9.88	$9.37	$9.43	$9.43	173,339
2024-01-11	$9.57	$9.71	$9.41	$9.53	$9.53	378,068
2024-01-10	$9.60	$9.67	$9.55	$9.66	$9.66	221,673
2024-01-09	$9.65	$9.68	$9.54	$9.61	$9.61	216,490
2024-01-08	$9.75	$9.78	$9.62	$9.75	$9.75	264,850
2024-01-05	$9.69	$9.87	$9.68	$9.74	$9.74	512,004
2024-01-04	$9.66	$9.77	$9.61	$9.74	$9.74	260,841
2024-01-03	$9.79	$9.82	$9.55	$9.62	$9.62	329,993
2024-01-02	$9.84	$10.06	$9.77	$9.85	$9.85	746,062
2023-12-29	$9.98	$10.05	$9.89	$9.92	$9.92	381,558
2023-12-28	$10.05	$10.12	$9.98	$10.03	$10.03	186,789
2023-12-27	$10.09	$10.12	$10.02	$10.06	$10.06	191,105
2023-12-26	$9.95	$10.14	$9.94	$10.09	$10.09	194,358
2023-12-22	$9.91	$10.07	$9.64	$9.95	$9.95	370,602
2023-12-21	$9.90	$10.00	$9.75	$9.81	$9.81	259,927
2023-12-20	$9.85	$10.22	$9.84	$9.84	$9.84	618,945
2023-12-19	$9.65	$9.89	$9.50	$9.86	$9.86	1,267,786
2023-12-18	$9.73	$9.84	$9.53	$9.63	$9.63	281,840
2023-12-15	$9.81	$9.81	$9.59	$9.67	$9.67	644,202
2023-12-14	$9.76	$9.99	$9.65	$9.74	$9.74	414,330
2023-12-13	$9.01	$9.56	$8.97	$9.52	$9.52	819,072
2023-12-12	$9.14	$9.17	$9.00	$9.01	$9.01	184,360
2023-12-11	$9.24	$9.24	$9.10	$9.14	$9.14	168,744
2023-12-08	$9.05	$9.25	$9.01	$9.23	$9.23	254,945
2023-12-07	$8.92	$9.05	$8.89	$9.05	$9.05	287,987
2023-12-06	$9.00	$9.24	$8.84	$8.86	$8.86	293,766
2023-12-05	$9.10	$9.11	$8.96	$8.97	$8.97	233,010
2023-12-04	$9.05	$9.19	$9.02	$9.11	$9.11	260,309
2023-12-01	$8.43	$9.08	$8.43	$9.07	$9.07	528,514
2023-11-30	$8.63	$8.63	$8.44	$8.49	$8.49	337,593
2023-11-29	$8.51	$8.73	$8.50	$8.54	$8.54	395,209
2023-11-28	$8.54	$8.54	$8.41	$8.46	$8.46	110,265
2023-11-27	$8.59	$8.59	$8.43	$8.53	$8.53	211,260
2023-11-24	$8.59	$8.64	$8.55	$8.55	$8.55	88,218
2023-11-22	$8.59	$8.65	$8.50	$8.59	$8.59	146,831
2023-11-21	$8.74	$8.77	$8.48	$8.48	$8.48	167,182
2023-11-20	$8.81	$8.83	$8.72	$8.77	$8.77	197,845
2023-11-17	$8.80	$8.94	$8.77	$8.80	$8.80	351,742
2023-11-16	$8.95	$8.95	$8.69	$8.74	$8.74	249,662
2023-11-15	$8.94	$9.04	$8.89	$8.96	$8.96	293,029
2023-11-14	$8.65	$8.96	$8.64	$8.94	$8.94	581,422
2023-11-13	$8.28	$8.42	$8.20	$8.35	$8.35	333,563
2023-11-10	$8.34	$8.36	$8.25	$8.31	$8.31	386,184
2023-11-09	$8.58	$8.58	$8.19	$8.25	$8.25	265,989
2023-11-08	$8.63	$8.63	$8.51	$8.56	$8.56	150,900
2023-11-07	$8.67	$8.70	$8.56	$8.65	$8.65	214,013
2023-11-06	$8.68	$8.77	$8.60	$8.64	$8.64	340,841
2023-11-03	$8.68	$8.87	$8.65	$8.78	$8.78	606,616
2023-11-02	$8.31	$8.55	$8.31	$8.47	$8.47	426,495
2023-11-01	$8.19	$8.30	$8.12	$8.20	$8.20	392,188
2023-10-31	$8.22	$8.32	$8.05	$8.18	$8.18	258,853
2023-10-30	$8.27	$8.39	$8.09	$8.31	$8.31	400,881
2023-10-27	$8.40	$8.47	$8.16	$8.25	$8.25	282,859
2023-10-26	$8.00	$8.37	$8.00	$8.34	$8.34	191,064
2023-10-25	$7.97	$8.00	$7.81	$7.98	$7.98	216,742
2023-10-24	$8.16	$8.19	$7.94	$8.02	$8.02	198,049
2023-10-23	$8.09	$8.24	$8.05	$8.09	$8.09	258,545
2023-10-20	$8.41	$8.45	$8.11	$8.12	$8.12	318,069
2023-10-19	$8.46	$8.57	$8.39	$8.40	$8.40	185,725
2023-10-18	$8.56	$8.57	$8.44	$8.45	$8.45	147,090
2023-10-17	$8.48	$8.77	$8.48	$8.64	$8.64	244,527
2023-10-16	$8.49	$8.62	$8.43	$8.49	$8.49	155,148
2023-10-13	$8.72	$8.78	$8.26	$8.38	$8.38	105,964
2023-10-12	$8.62	$8.67	$8.36	$8.64	$8.64	178,849
2023-10-11	$8.69	$8.78	$8.58	$8.66	$8.66	123,301
2023-10-10	$8.68	$8.81	$8.62	$8.64	$8.64	152,800
2023-10-09	$8.50	$8.71	$8.44	$8.63	$8.63	159,741
2023-10-06	$8.45	$8.69	$8.38	$8.57	$8.57	158,850
2023-10-05	$8.38	$8.55	$8.38	$8.54	$8.54	207,845
2023-10-04	$8.21	$8.40	$8.16	$8.40	$8.40	160,131
2023-10-03	$8.34	$8.34	$8.15	$8.21	$8.21	182,181
2023-10-02	$8.41	$8.50	$8.30	$8.38	$8.38	178,375
2023-09-29	$8.45	$8.53	$8.41	$8.47	$8.47	184,902
2023-09-28	$8.28	$8.42	$8.26	$8.37	$8.37	143,230
2023-09-27	$8.32	$8.35	$8.21	$8.26	$8.26	193,211
2023-09-26	$8.30	$8.44	$8.28	$8.28	$8.28	182,139
2023-09-25	$8.27	$8.40	$8.25	$8.37	$8.37	141,529
2023-09-22	$8.41	$8.41	$8.27	$8.30	$8.30	147,369
2023-09-21	$8.41	$8.43	$8.29	$8.37	$8.37	165,754
2023-09-20	$8.50	$8.61	$8.46	$8.46	$8.46	203,395
2023-09-19	$8.50	$8.56	$8.41	$8.49	$8.49	151,796
2023-09-18	$8.53	$8.56	$8.48	$8.50	$8.50	160,947
2023-09-15	$8.65	$8.67	$8.50	$8.53	$8.53	584,795
2023-09-14	$8.56	$8.68	$8.52	$8.68	$8.68	265,957
2023-09-13	$8.52	$8.64	$8.47	$8.52	$8.52	216,600
2023-09-12	$8.56	$8.67	$8.45	$8.51	$8.51	178,290
2023-09-11	$8.64	$8.74	$8.50	$8.55	$8.55	107,357
2023-09-08	$8.59	$8.77	$8.42	$8.61	$8.61	142,147
2023-09-07	$8.40	$8.64	$8.36	$8.53	$8.53	384,017
2023-09-06	$8.66	$8.69	$8.43	$8.44	$8.44	175,600
2023-09-05	$8.80	$8.80	$8.63	$8.63	$8.63	169,059
2023-09-01	$8.71	$8.95	$8.71	$8.86	$8.86	146,884
2023-08-31	$8.59	$8.71	$8.59	$8.67	$8.67	227,069
2023-08-30	$8.67	$8.88	$8.51	$8.58	$8.58	175,039
2023-08-29	$8.72	$8.76	$8.64	$8.67	$8.67	108,072
2023-08-28	$8.73	$8.82	$8.69	$8.72	$8.72	120,865
2023-08-25	$8.76	$8.79	$8.54	$8.66	$8.66	178,799
2023-08-24	$8.68	$8.83	$8.66	$8.73	$8.73	203,801
2023-08-23	$8.64	$8.79	$8.54	$8.70	$8.70	136,714
2023-08-22	$8.97	$9.00	$8.66	$8.66	$8.66	263,681
2023-08-21	$9.01	$9.01	$8.83	$9.00	$9.00	301,904
2023-08-18	$8.94	$9.11	$8.89	$9.04	$9.04	196,602
2023-08-17	$9.05	$9.08	$8.96	$9.05	$9.05	190,878
2023-08-16	$8.96	$9.10	$8.89	$9.04	$9.04	334,762
2023-08-15	$9.11	$9.15	$8.96	$9.01	$9.01	375,925
2023-08-14	$9.29	$9.29	$9.08	$9.25	$9.25	131,474
2023-08-11	$9.11	$9.35	$8.93	$9.34	$9.34	167,867
2023-08-10	$9.34	$9.49	$9.29	$9.40	$9.40	167,647
2023-08-09	$9.42	$9.46	$9.24	$9.28	$9.28	236,284
2023-08-08	$9.58	$9.60	$9.40	$9.54	$9.41	202,928
2023-08-07	$9.78	$9.86	$9.71	$9.77	$9.64	235,121
2023-08-04	$9.78	$9.87	$9.73	$9.78	$9.78	134,426
2023-08-03	$9.68	$9.92	$9.58	$9.79	$9.79	143,692
2023-08-02	$9.53	$9.80	$9.47	$9.78	$9.78	260,549
2023-08-01	$9.61	$9.80	$9.50	$9.63	$9.63	199,250
2023-07-31	$9.65	$9.74	$9.49	$9.60	$9.60	211,366
2023-07-28	$10.04	$10.04	$9.49	$9.67	$9.67	378,703
2023-07-27	$9.81	$10.02	$9.61	$9.68	$9.68	445,822
2023-07-26	$9.49	$9.89	$9.49	$9.86	$9.86	380,511
2023-07-25	$9.39	$9.48	$9.30	$9.34	$9.34	286,158
2023-07-24	$9.22	$9.46	$9.22	$9.40	$9.40	380,756
2023-07-21	$9.43	$9.43	$9.18	$9.21	$9.21	263,249
2023-07-20	$9.36	$9.42	$9.21	$9.37	$9.37	222,591
2023-07-19	$9.15	$9.41	$9.13	$9.40	$9.40	227,528
2023-07-18	$8.76	$9.15	$8.76	$9.13	$9.13	278,762
2023-07-17	$8.65	$8.86	$8.57	$8.76	$8.76	167,910
2023-07-14	$8.96	$8.96	$8.57	$8.71	$8.71	144,247
2023-07-13	$8.74	$8.90	$8.68	$8.87	$8.87	241,258
2023-07-12	$8.60	$8.78	$8.55	$8.69	$8.69	224,545
2023-07-11	$8.46	$8.58	$8.36	$8.52	$8.52	170,096
2023-07-10	$8.46	$8.65	$8.38	$8.45	$8.45	251,208
2023-07-07	$8.30	$8.66	$8.30	$8.51	$8.51	394,299
2023-07-06	$8.31	$8.31	$8.05	$8.30	$8.30	326,614
2023-07-05	$8.30	$8.47	$8.25	$8.43	$8.43	279,011
2023-07-03	$8.28	$8.51	$8.28	$8.42	$8.42	142,397
2023-06-30	$8.53	$8.62	$8.27	$8.28	$8.28	251,186
2023-06-29	$8.48	$8.57	$8.36	$8.50	$8.50	304,010
2023-06-28	$8.42	$8.42	$8.14	$8.39	$8.39	555,088
2023-06-27	$8.27	$8.55	$8.14	$8.45	$8.45	641,969
2023-06-26	$8.25	$8.31	$8.15	$8.24	$8.24	494,811
2023-06-23	$8.01	$8.28	$7.85	$8.26	$8.26	1,298,294
2023-06-22	$8.33	$8.33	$8.06	$8.10	$8.10	309,673
2023-06-21	$8.38	$8.52	$8.27	$8.40	$8.40	407,849
2023-06-20	$8.43	$8.43	$8.26	$8.40	$8.40	308,750
2023-06-16	$8.68	$8.68	$8.21	$8.44	$8.44	498,759
2023-06-15	$8.35	$8.61	$8.35	$8.56	$8.56	283,194
2023-06-14	$8.84	$8.88	$8.39	$8.43	$8.43	370,287
2023-06-13	$8.58	$8.96	$8.58	$8.94	$8.94	257,446
2023-06-12	$8.61	$8.82	$8.45	$8.60	$8.60	202,614
2023-06-09	$8.64	$8.64	$8.43	$8.60	$8.60	235,732
2023-06-08	$8.53	$8.73	$8.34	$8.67	$8.67	287,102
2023-06-07	$8.30	$8.65	$8.23	$8.59	$8.59	337,134
2023-06-06	$7.77	$8.26	$7.77	$8.22	$8.22	372,187
2023-06-05	$8.06	$8.06	$7.74	$7.83	$7.83	334,250
2023-06-02	$7.65	$8.11	$7.65	$8.06	$8.06	341,231
2023-06-01	$7.36	$7.65	$7.27	$7.51	$7.51	269,287
2023-05-31	$7.58	$7.60	$7.25	$7.28	$7.28	623,790
2023-05-30	$7.73	$7.74	$7.58	$7.66	$7.66	214,618
2023-05-26	$7.45	$7.71	$7.41	$7.70	$7.70	202,386
2023-05-25	$7.53	$7.59	$7.34	$7.42	$7.42	401,768
2023-05-24	$7.65	$7.74	$7.54	$7.60	$7.60	430,464
2023-05-23	$7.77	$7.97	$7.66	$7.69	$7.69	664,797
2023-05-22	$7.44	$7.77	$7.36	$7.74	$7.74	262,074
2023-05-19	$7.71	$7.71	$7.30	$7.38	$7.38	247,340
2023-05-18	$7.40	$7.67	$7.40	$7.60	$7.60	410,845
2023-05-17	$7.24	$7.57	$7.18	$7.48	$7.48	466,983
2023-05-16	$7.38	$7.51	$7.06	$7.08	$7.08	353,585
2023-05-15	$7.07	$7.35	$7.07	$7.30	$7.30	317,111
2023-05-12	$6.95	$7.11	$6.77	$7.09	$7.09	393,742
2023-05-11	$6.93	$7.03	$6.79	$6.88	$6.88	319,899
2023-05-10	$7.18	$7.20	$6.92	$7.07	$7.07	302,555
2023-05-09	$7.02	$7.22	$6.88	$7.20	$7.07	396,971
2023-05-08	$7.35	$7.42	$6.98	$7.00	$6.87	457,271
2023-05-05	$7.31	$7.53	$7.10	$7.22	$7.22	630,321
2023-05-04	$7.36	$7.72	$6.69	$6.84	$6.84	594,960
2023-05-03	$7.44	$7.84	$7.44	$7.54	$7.54	593,569
2023-05-02	$8.12	$8.12	$7.35	$7.41	$7.41	776,162
2023-05-01	$8.47	$8.55	$7.85	$8.15	$8.15	526,690
2023-04-28	$7.78	$8.60	$7.78	$8.50	$8.50	579,376
2023-04-27	$7.57	$7.89	$7.57	$7.78	$7.78	256,047
2023-04-26	$7.64	$7.68	$7.47	$7.54	$7.54	361,687
2023-04-25	$7.98	$8.03	$7.56	$7.60	$7.60	252,832
2023-04-24	$8.10	$8.18	$7.98	$8.03	$8.03	199,325
2023-04-21	$8.26	$8.31	$8.09	$8.11	$8.11	205,518
2023-04-20	$8.18	$8.32	$8.12	$8.29	$8.29	292,585
2023-04-19	$7.99	$8.31	$7.84	$8.24	$8.24	390,268
2023-04-18	$8.14	$8.14	$7.85	$7.88	$7.88	276,203
2023-04-17	$8.13	$8.17	$7.79	$8.16	$8.16	279,048
2023-04-14	$8.25	$8.29	$7.87	$7.94	$7.94	234,213
2023-04-13	$8.15	$8.19	$8.05	$8.12	$8.12	205,327
2023-04-12	$8.35	$8.41	$8.05	$8.08	$8.08	149,298
2023-04-11	$8.41	$8.44	$8.32	$8.33	$8.33	268,422
2023-04-10	$8.20	$8.43	$8.19	$8.39	$8.39	387,379
2023-04-06	$8.20	$8.38	$8.19	$8.33	$8.33	351,096
2023-04-05	$8.07	$8.19	$7.97	$8.17	$8.17	337,264
2023-04-04	$8.40	$8.40	$8.05	$8.20	$8.20	479,013
2023-04-03	$8.32	$8.42	$8.18	$8.39	$8.39	636,273
2023-03-31	$8.20	$8.35	$8.02	$8.33	$8.33	572,355
2023-03-30	$8.54	$8.57	$8.07	$8.11	$8.11	401,048
2023-03-29	$8.66	$8.69	$8.36	$8.52	$8.52	266,203
2023-03-28	$8.71	$8.85	$8.56	$8.61	$8.61	274,165
2023-03-27	$9.01	$9.05	$8.67	$8.69	$8.69	277,681
2023-03-24	$8.39	$8.82	$8.30	$8.77	$8.77	279,675
2023-03-23	$8.88	$8.93	$8.45	$8.49	$8.49	280,311
2023-03-22	$9.31	$9.32	$8.69	$8.69	$8.69	329,244
2023-03-21	$9.03	$9.38	$8.95	$9.31	$9.31	443,481
2023-03-20	$9.18	$9.37	$8.57	$8.60	$8.60	498,956
2023-03-17	$9.30	$9.39	$9.06	$9.17	$9.17	801,455
2023-03-16	$8.71	$9.51	$8.64	$9.40	$9.40	536,557
2023-03-15	$8.31	$9.04	$8.17	$8.85	$8.85	720,205
2023-03-14	$8.88	$9.12	$8.46	$8.57	$8.57	1,319,381
2023-03-13	$9.50	$9.53	$8.18	$8.28	$8.28	1,730,866
2023-03-10	$10.54	$10.81	$9.73	$9.90	$9.90	1,139,897
2023-03-09	$11.49	$11.53	$10.74	$10.80	$10.80	277,989
2023-03-08	$11.77	$11.77	$11.38	$11.54	$11.54	238,656
2023-03-07	$11.90	$11.94	$11.62	$11.74	$11.74	229,589
2023-03-06	$11.95	$12.02	$11.85	$11.92	$11.92	192,481
2023-03-03	$12.01	$12.01	$11.83	$11.93	$11.93	153,814
2023-03-02	$12.07	$12.26	$11.87	$11.99	$11.99	228,737
2023-03-01	$12.09	$12.16	$11.95	$12.13	$12.13	194,513
2023-02-28	$12.21	$12.25	$12.09	$12.11	$12.11	300,742
2023-02-27	$12.30	$12.36	$12.11	$12.15	$12.15	115,485
2023-02-24	$12.34	$12.34	$12.11	$12.27	$12.27	214,688
2023-02-23	$12.26	$12.43	$12.20	$12.37	$12.37	201,646
2023-02-22	$12.34	$12.40	$12.12	$12.19	$12.19	195,518
2023-02-21	$12.32	$12.39	$12.23	$12.30	$12.30	278,450
2023-02-17	$12.36	$12.48	$12.26	$12.34	$12.34	376,329
2023-02-16	$12.27	$12.40	$12.15	$12.31	$12.31	229,837
2023-02-15	$12.20	$12.36	$12.16	$12.32	$12.32	268,798
2023-02-14	$12.29	$12.32	$12.13	$12.29	$12.29	222,085
2023-02-13	$12.11	$12.34	$12.06	$12.27	$12.27	356,010
2023-02-10	$12.15	$12.19	$12.00	$12.10	$12.10	887,712
2023-02-09	$12.29	$12.32	$12.12	$12.17	$12.17	240,344
2023-02-08	$12.31	$12.43	$12.23	$12.25	$12.25	346,932
2023-02-07	$12.45	$12.60	$12.39	$12.50	$12.37	342,424
2023-02-06	$12.56	$12.60	$12.40	$12.45	$12.32	211,440
2023-02-03	$12.38	$12.69	$12.33	$12.60	$12.47	341,344
2023-02-02	$12.16	$12.43	$12.12	$12.36	$12.23	188,761
2023-02-01	$12.02	$12.33	$11.91	$12.19	$12.06	224,560
2023-01-31	$11.86	$12.15	$11.75	$12.12	$11.99	229,435
2023-01-30	$11.85	$11.99	$11.75	$11.82	$11.82	289,332
2023-01-27	$12.23	$12.45	$11.76	$11.93	$11.93	194,082
2023-01-26	$12.56	$12.62	$12.31	$12.43	$12.43	143,686
2023-01-25	$12.55	$12.59	$12.33	$12.55	$12.55	100,013
2023-01-24	$12.85	$12.85	$12.57	$12.60	$12.60	138,410
2023-01-23	$12.52	$12.82	$12.45	$12.80	$12.80	218,212
2023-01-20	$12.45	$12.68	$12.35	$12.43	$12.43	257,373
2023-01-19	$12.51	$12.73	$12.31	$12.38	$12.38	130,722
2023-01-18	$13.13	$13.13	$12.49	$12.50	$12.50	192,497
2023-01-17	$13.23	$13.25	$13.08	$13.15	$13.15	116,649
2023-01-13	$13.06	$13.31	$12.88	$13.25	$13.25	106,577
2023-01-12	$12.95	$13.31	$12.84	$13.17	$13.17	137,173
2023-01-11	$12.96	$12.99	$12.74	$12.84	$12.84	108,349
2023-01-10	$12.94	$13.06	$12.86	$12.92	$12.92	141,895
2023-01-09	$13.14	$13.14	$12.90	$12.93	$12.93	87,591
2023-01-06	$12.90	$13.18	$12.90	$13.07	$13.07	144,169
2023-01-05	$13.11	$13.11	$12.78	$12.81	$12.81	136,916
2023-01-04	$13.05	$13.22	$13.00	$13.19	$13.19	278,411
2023-01-03	$12.99	$13.11	$12.81	$12.93	$12.93	187,690
2022-12-30	$12.85	$13.05	$12.81	$13.00	$13.00	234,118
2022-12-29	$12.93	$13.05	$12.75	$12.83	$12.83	205,984
2022-12-28	$13.01	$13.11	$12.78	$12.84	$12.84	122,939
2022-12-27	$13.18	$13.27	$12.99	$13.03	$13.03	144,480
2022-12-23	$13.15	$13.22	$13.02	$13.09	$13.09	247,467
2022-12-22	$13.36	$13.36	$13.02	$13.15	$13.15	175,572
2022-12-21	$13.18	$13.43	$13.18	$13.37	$13.37	168,249
2022-12-20	$13.10	$13.20	$12.92	$13.03	$13.03	191,314
2022-12-19	$13.15	$13.33	$12.94	$13.03	$13.03	185,083
2022-12-16	$13.09	$13.25	$12.96	$13.04	$13.04	1,032,088
2022-12-15	$13.19	$13.30	$13.01	$13.20	$13.20	200,935
2022-12-14	$13.40	$13.51	$13.22	$13.26	$13.26	217,591
2022-12-13	$13.50	$13.68	$13.32	$13.44	$13.44	211,756
2022-12-12	$13.52	$13.52	$13.30	$13.35	$13.35	163,204
2022-12-09	$13.44	$13.56	$13.41	$13.52	$13.52	84,611
2022-12-08	$13.64	$13.78	$13.42	$13.49	$13.49	120,109
2022-12-07	$13.68	$13.81	$13.49	$13.54	$13.54	137,740
2022-12-06	$13.50	$13.73	$13.49	$13.66	$13.66	120,244
2022-12-05	$14.19	$14.19	$13.53	$13.70	$13.70	133,383
2022-12-02	$14.13	$14.24	$13.99	$14.13	$14.13	176,526
2022-12-01	$14.20	$14.29	$13.87	$14.25	$14.25	191,465
2022-11-30	$14.02	$14.22	$13.64	$14.21	$14.21	279,558
2022-11-29	$14.04	$14.17	$14.02	$14.09	$14.09	127,530
2022-11-28	$14.35	$14.42	$14.04	$14.07	$14.07	155,199
2022-11-25	$14.41	$14.51	$14.36	$14.48	$14.48	70,305
2022-11-23	$14.49	$14.62	$14.35	$14.37	$14.37	101,723
2022-11-22	$14.61	$14.69	$14.43	$14.50	$14.50	115,419
2022-11-21	$14.61	$14.67	$14.48	$14.61	$14.61	222,670
2022-11-18	$14.77	$14.87	$13.45	$14.54	$14.54	190,381
2022-11-17	$14.44	$14.68	$14.44	$14.68	$14.68	234,211
2022-11-16	$14.71	$14.74	$14.54	$14.67	$14.54	261,111
2022-11-15	$14.37	$14.75	$14.32	$14.69	$14.56	329,879
2022-11-14	$14.08	$14.34	$13.89	$14.14	$14.02	207,839
2022-11-11	$14.30	$14.40	$14.04	$14.09	$13.97	179,716
2022-11-10	$14.11	$14.44	$14.06	$14.29	$14.16	206,506
2022-11-09	$13.85	$13.95	$13.74	$13.83	$13.71	141,732
2022-11-08	$14.27	$14.27	$13.84	$13.90	$13.78	157,466
2022-11-07	$14.35	$14.40	$14.02	$14.15	$14.03	206,166
2022-11-04	$14.00	$14.45	$13.97	$14.43	$14.43	272,983
2022-11-03	$13.85	$14.28	$13.56	$13.89	$13.89	190,234
2022-11-02	$14.09	$14.24	$13.82	$13.90	$13.90	205,193
2022-11-01	$14.30	$14.43	$14.20	$14.24	$14.24	266,200
2022-10-31	$13.85	$14.46	$13.75	$14.30	$14.30	334,744
2022-10-28	$13.45	$14.34	$13.37	$14.24	$14.24	319,138
2022-10-27	$13.27	$13.43	$13.14	$13.26	$13.26	163,524
2022-10-26	$13.19	$13.32	$13.05	$13.14	$13.14	174,080
2022-10-25	$12.92	$13.18	$12.92	$13.10	$13.10	135,243
2022-10-24	$12.98	$13.21	$12.93	$13.00	$13.00	137,040
2022-10-21	$12.83	$12.94	$12.69	$12.86	$12.86	279,612
2022-10-20	$13.00	$13.09	$12.57	$12.71	$12.71	228,674
2022-10-19	$13.00	$13.20	$12.86	$13.07	$13.07	184,161
2022-10-18	$13.29	$13.48	$12.95	$13.08	$13.08	172,617
2022-10-17	$12.94	$13.20	$12.94	$13.19	$13.19	220,249
2022-10-14	$12.84	$13.10	$12.70	$12.83	$12.83	162,784
2022-10-13	$12.07	$12.84	$11.98	$12.84	$12.84	302,259
2022-10-12	$12.14	$12.28	$12.04	$12.19	$12.19	267,477
2022-10-11	$12.08	$12.19	$11.97	$12.15	$12.15	248,444
2022-10-10	$12.11	$12.32	$12.07	$12.20	$12.20	180,910
2022-10-07	$12.33	$12.33	$11.92	$12.01	$12.01	381,429
2022-10-06	$11.95	$12.43	$11.90	$12.32	$12.32	453,589
2022-10-05	$11.75	$11.99	$11.68	$11.97	$11.97	382,760
2022-10-04	$11.48	$11.85	$11.47	$11.85	$11.85	181,083
2022-10-03	$11.35	$11.50	$11.25	$11.39	$11.39	137,584
2022-09-30	$11.29	$11.58	$11.29	$11.34	$11.34	124,092
2022-09-29	$11.48	$11.48	$11.22	$11.32	$11.32	169,174
2022-09-28	$11.49	$11.75	$11.45	$11.60	$11.60	159,272
2022-09-27	$11.56	$11.72	$11.46	$11.52	$11.52	210,964
2022-09-26	$11.59	$11.61	$11.47	$11.51	$11.51	149,503
2022-09-23	$11.40	$11.51	$11.27	$11.50	$11.50	208,334
2022-09-22	$11.73	$11.74	$11.40	$11.47	$11.47	128,780
2022-09-21	$11.82	$11.96	$11.72	$11.75	$11.75	261,737
2022-09-20	$11.65	$11.78	$11.64	$11.70	$11.70	134,698
2022-09-19	$11.40	$11.73	$11.39	$11.72	$11.72	83,570
2022-09-16	$11.51	$11.59	$11.26	$11.50	$11.50	289,932
2022-09-15	$11.54	$11.71	$11.50	$11.56	$11.56	95,029
2022-09-14	$11.41	$11.58	$11.37	$11.57	$11.57	120,140
2022-09-13	$11.37	$11.50	$11.35	$11.44	$11.44	155,290
2022-09-12	$11.63	$11.68	$11.52	$11.56	$11.56	68,484
2022-09-09	$11.47	$11.58	$11.41	$11.57	$11.57	83,883
2022-09-08	$11.33	$11.45	$11.17	$11.42	$11.42	74,496
2022-09-07	$11.13	$11.37	$11.11	$11.35	$11.35	128,165
2022-09-06	$11.38	$11.41	$11.05	$11.13	$11.13	96,209
2022-09-02	$11.48	$11.61	$11.29	$11.39	$11.39	114,158
2022-09-01	$11.27	$11.44	$11.16	$11.40	$11.40	142,379
2022-08-31	$11.40	$11.44	$11.29	$11.29	$11.29	143,938
2022-08-30	$11.46	$11.46	$11.29	$11.40	$11.40	58,217
2022-08-29	$11.54	$11.55	$11.42	$11.45	$11.45	60,842
2022-08-26	$11.90	$11.90	$11.58	$11.58	$11.58	126,271
2022-08-25	$11.76	$11.85	$11.72	$11.85	$11.85	94,888
2022-08-24	$11.73	$11.74	$11.60	$11.68	$11.68	124,414
2022-08-23	$11.69	$11.87	$11.68	$11.73	$11.73	77,395
2022-08-22	$11.99	$11.99	$11.72	$11.81	$11.81	125,465
2022-08-19	$12.14	$12.15	$12.05	$12.14	$12.14	148,988
2022-08-18	$12.20	$12.23	$12.07	$12.22	$12.22	73,124
2022-08-17	$12.34	$12.34	$12.09	$12.14	$12.14	111,369
2022-08-16	$12.26	$12.44	$12.22	$12.37	$12.37	98,985
2022-08-15	$12.10	$12.31	$12.07	$12.25	$12.25	193,826
2022-08-12	$12.04	$12.13	$11.95	$12.08	$12.08	136,204
2022-08-11	$11.90	$11.93	$11.80	$11.92	$11.92	124,916
2022-08-10	$11.73	$11.90	$11.72	$11.75	$11.75	83,770
2022-08-09	$11.76	$11.82	$11.66	$11.82	$11.69	82,769
2022-08-08	$11.88	$11.90	$11.61	$11.73	$11.60	101,360
2022-08-05	$11.49	$11.87	$11.49	$11.85	$11.72	235,707
2022-08-04	$11.70	$11.70	$11.49	$11.52	$11.39	64,834
2022-08-03	$11.72	$11.74	$11.55	$11.69	$11.56	86,042
2022-08-02	$11.89	$11.90	$11.62	$11.62	$11.49	90,363
2022-08-01	$11.80	$11.93	$11.68	$11.88	$11.75	186,169
2022-07-29	$11.51	$11.85	$11.51	$11.78	$11.65	125,152
2022-07-28	$11.67	$11.67	$11.49	$11.57	$11.44	85,392
2022-07-27	$11.54	$11.73	$11.50	$11.65	$11.52	123,397
2022-07-26	$11.44	$11.54	$11.37	$11.50	$11.37	86,526
2022-07-25	$11.33	$11.50	$11.29	$11.44	$11.31	93,864
2022-07-22	$11.31	$11.38	$11.15	$11.25	$11.13	105,188
2022-07-21	$11.33	$11.40	$11.18	$11.26	$11.14	113,174
2022-07-20	$11.24	$11.43	$11.17	$11.38	$11.26	109,550
2022-07-19	$11.11	$11.36	$11.11	$11.26	$11.14	145,333
2022-07-18	$11.00	$11.19	$10.91	$11.01	$10.89	199,764
2022-07-15	$10.82	$10.94	$10.73	$10.87	$10.75	180,379
2022-07-14	$10.61	$10.63	$10.42	$10.61	$10.49	182,741
2022-07-13	$10.94	$10.94	$10.61	$10.66	$10.54	122,604
2022-07-12	$10.81	$11.06	$10.81	$11.00	$10.88	108,849
2022-07-11	$10.91	$11.05	$10.82	$10.87	$10.75	79,526
2022-07-08	$11.15	$11.30	$10.87	$10.95	$10.83	83,920
2022-07-07	$11.05	$11.24	$11.05	$11.06	$10.94	175,820
2022-07-06	$10.86	$10.90	$10.75	$10.82	$10.70	154,661
2022-07-05	$10.76	$10.87	$10.62	$10.86	$10.74	176,394
2022-07-01	$10.69	$10.88	$10.65	$10.88	$10.76	111,520
2022-06-30	$10.61	$10.76	$10.43	$10.69	$10.57	123,656
2022-06-29	$10.85	$10.85	$10.64	$10.71	$10.59	121,218
2022-06-28	$10.96	$11.07	$10.81	$10.82	$10.70	102,134
2022-06-27	$11.12	$11.15	$10.89	$10.92	$10.80	110,692
2022-06-24	$10.90	$11.09	$10.83	$10.99	$10.87	319,799
2022-06-23	$10.98	$11.35	$10.61	$10.85	$10.73	106,444
2022-06-22	$10.94	$11.12	$10.94	$10.95	$10.83	189,410
2022-06-21	$10.87	$11.10	$10.74	$11.08	$10.96	148,080
2022-06-17	$10.63	$10.90	$10.63	$10.71	$10.59	238,344
2022-06-16	$10.66	$10.84	$10.52	$10.66	$10.54	179,148
2022-06-15	$10.76	$10.89	$10.69	$10.79	$10.67	436,012
2022-06-14	$10.65	$10.82	$10.65	$10.73	$10.61	136,472
2022-06-13	$10.67	$10.90	$10.61	$10.67	$10.55	129,374
2022-06-10	$10.89	$11.02	$10.77	$10.85	$10.73	109,832
2022-06-09	$11.13	$11.19	$11.03	$11.05	$10.93	116,762
2022-06-08	$11.31	$11.31	$11.11	$11.19	$11.07	76,556
2022-06-07	$11.35	$11.44	$11.28	$11.41	$11.29	69,543
2022-06-06	$11.44	$11.49	$11.38	$11.42	$11.30	77,992
2022-06-03	$11.52	$11.53	$11.32	$11.37	$11.25	120,021
2022-06-02	$11.40	$11.45	$11.22	$11.44	$11.31	90,636
2022-06-01	$11.54	$11.54	$11.25	$11.37	$11.25	94,022
2022-05-31	$11.26	$11.51	$11.22	$11.47	$11.34	139,659
2022-05-27	$11.32	$11.39	$11.31	$11.38	$11.26	106,839
2022-05-26	$11.27	$11.31	$11.05	$11.27	$11.15	132,927
2022-05-25	$11.02	$11.23	$11.02	$11.15	$11.03	93,451
2022-05-24	$11.10	$11.15	$10.86	$11.11	$10.99	89,198
2022-05-23	$11.06	$11.17	$10.94	$11.09	$10.97	109,685
2022-05-20	$10.84	$10.90	$10.59	$10.81	$10.69	130,563
2022-05-19	$10.87	$10.98	$10.74	$10.76	$10.64	210,889
2022-05-18	$11.15	$11.30	$10.96	$11.02	$10.90	175,685
2022-05-17	$11.20	$11.35	$11.17	$11.28	$11.16	460,230
2022-05-16	$11.03	$11.12	$10.93	$11.03	$10.91	278,522
2022-05-13	$11.23	$11.29	$11.02	$11.12	$11.00	191,175
2022-05-12	$11.00	$11.20	$10.92	$11.18	$11.06	316,090
2022-05-11	$11.01	$11.17	$10.94	$11.14	$11.02	331,582
2022-05-10	$11.33	$11.42	$11.02	$11.10	$10.85	150,485
2022-05-09	$11.16	$11.34	$11.13	$11.23	$10.98	152,492
2022-05-06	$11.40	$11.48	$11.11	$11.22	$10.97	198,522
2022-05-05	$11.56	$11.58	$11.29	$11.42	$11.16	313,185
2022-05-04	$11.39	$11.70	$11.30	$11.68	$11.42	152,556
2022-05-03	$11.12	$11.39	$11.03	$11.32	$11.07	203,458
2022-05-02	$11.27	$11.35	$11.02	$11.14	$10.89	442,843
2022-04-29	$11.43	$11.63	$11.17	$11.23	$10.98	290,994
2022-04-28	$11.46	$11.55	$11.28	$11.50	$11.24	156,586
2022-04-27	$11.24	$11.40	$11.20	$11.37	$11.12	166,150
2022-04-26	$11.48	$11.60	$11.25	$11.31	$11.06	146,490
2022-04-25	$11.54	$11.65	$11.19	$11.63	$11.37	180,710
2022-04-22	$11.69	$11.80	$11.57	$11.64	$11.38	126,066
2022-04-21	$11.92	$11.98	$11.71	$11.76	$11.50	85,434
2022-04-20	$11.89	$12.07	$11.79	$11.82	$11.56	183,577
2022-04-19	$11.49	$11.86	$11.48	$11.82	$11.56	193,914
2022-04-18	$11.37	$11.50	$11.34	$11.41	$11.15	127,092
2022-04-14	$11.28	$11.43	$11.21	$11.37	$11.12	213,334
2022-04-13	$11.20	$11.35	$11.16	$11.28	$11.03	168,627
2022-04-12	$11.20	$11.31	$11.18	$11.20	$10.95	157,242
2022-04-11	$11.05	$11.32	$11.05	$11.15	$10.90	250,754
2022-04-08	$11.08	$11.21	$10.96	$11.05	$10.80	208,204
2022-04-07	$11.18	$11.18	$10.89	$11.04	$10.79	278,768
2022-04-06	$11.16	$11.23	$11.04	$11.16	$10.91	199,164
2022-04-05	$11.30	$11.37	$11.17	$11.18	$10.93	128,521
2022-04-04	$11.48	$11.48	$11.18	$11.26	$11.01	94,801
2022-04-01	$11.35	$11.69	$11.35	$11.55	$11.29	184,639
2022-03-31	$11.47	$11.58	$11.19	$11.25	$11.00	462,473
2022-03-30	$11.75	$11.75	$11.34	$11.40	$11.15	166,260
2022-03-29	$11.67	$11.84	$11.63	$11.77	$11.51	119,628
2022-03-28	$11.67	$11.67	$11.38	$11.55	$11.29	199,736
2022-03-25	$11.56	$11.72	$11.44	$11.70	$11.44	116,210
2022-03-24	$11.43	$11.55	$11.31	$11.51	$11.25	366,880
2022-03-23	$11.59	$11.59	$11.33	$11.33	$11.08	147,734
2022-03-22	$11.49	$11.68	$11.44	$11.66	$11.40	164,163
2022-03-21	$11.52	$11.61	$11.37	$11.43	$11.17	107,599
2022-03-18	$11.51	$11.62	$11.27	$11.44	$11.18	591,344
2022-03-17	$11.54	$11.58	$11.36	$11.51	$11.25	69,048
2022-03-16	$11.53	$11.69	$11.43	$11.67	$11.41	151,586
2022-03-15	$11.52	$11.60	$11.25	$11.41	$11.15	110,379
2022-03-14	$11.65	$11.78	$11.40	$11.45	$11.19	91,387
2022-03-11	$11.60	$11.70	$11.49	$11.56	$11.30	72,225
2022-03-10	$11.41	$11.51	$11.38	$11.50	$11.24	76,646
2022-03-09	$11.62	$11.70	$11.46	$11.49	$11.23	85,670
2022-03-08	$11.43	$11.60	$11.32	$11.36	$11.11	98,067
2022-03-07	$11.64	$11.68	$11.39	$11.39	$11.14	108,531
2022-03-04	$11.82	$11.82	$11.55	$11.66	$11.40	91,512
2022-03-03	$12.02	$12.06	$11.89	$12.02	$11.75	88,766
2022-03-02	$11.58	$12.03	$11.58	$11.93	$11.66	116,632
2022-03-01	$11.89	$11.89	$11.32	$11.45	$11.19	209,662
2022-02-28	$11.89	$11.96	$11.83	$11.89	$11.62	111,027
2022-02-25	$11.71	$12.11	$11.71	$12.08	$11.81	103,561
2022-02-24	$11.55	$11.70	$11.22	$11.66	$11.40	484,433
2022-02-23	$12.21	$12.26	$11.74	$11.79	$11.53	75,917
2022-02-22	$12.18	$12.28	$12.00	$12.11	$11.84	132,688
2022-02-18	$11.98	$12.28	$11.83	$12.18	$11.91	105,759
2022-02-17	$12.32	$12.48	$12.06	$12.06	$11.79	112,991
2022-02-16	$12.47	$12.58	$12.40	$12.44	$12.16	66,862
2022-02-15	$12.26	$12.51	$12.26	$12.45	$12.17	158,398
2022-02-14	$12.10	$12.23	$12.05	$12.18	$11.91	158,688
2022-02-11	$12.06	$12.25	$11.99	$12.05	$11.78	86,138
2022-02-10	$12.11	$12.24	$12.00	$12.08	$11.81	114,468
2022-02-09	$12.44	$12.44	$12.05	$12.11	$11.84	127,516
2022-02-08	$12.33	$12.55	$12.33	$12.51	$12.10	109,701
2022-02-07	$12.20	$12.29	$12.12	$12.26	$11.86	114,869
2022-02-04	$12.15	$12.25	$11.95	$12.21	$11.81	178,339
2022-02-03	$12.23	$12.35	$12.08	$12.14	$11.74	117,375
2022-02-02	$12.39	$12.39	$12.03	$12.20	$11.80	194,656
2022-02-01	$12.44	$12.46	$12.19	$12.42	$12.01	200,939
2022-01-31	$12.50	$12.63	$12.21	$12.46	$12.05	256,252
2022-01-28	$12.21	$12.53	$12.08	$12.49	$12.08	289,952
2022-01-27	$12.36	$12.57	$11.99	$12.09	$11.69	121,256
2022-01-26	$12.68	$12.90	$12.22	$12.34	$11.94	372,315
2022-01-25	$12.43	$12.79	$12.26	$12.61	$12.20	260,668
2022-01-24	$12.30	$12.66	$12.21	$12.61	$12.20	202,768
2022-01-21	$12.25	$12.67	$12.25	$12.45	$12.04	243,332
2022-01-20	$12.43	$12.63	$12.33	$12.37	$11.97	205,353
2022-01-19	$12.77	$12.78	$12.41	$12.43	$12.02	118,050
2022-01-18	$12.70	$12.94	$12.59	$12.73	$12.31	177,263
2022-01-14	$12.35	$12.71	$12.35	$12.69	$12.27	132,739
2022-01-13	$12.19	$12.56	$12.19	$12.50	$12.09	154,089
2022-01-12	$12.29	$12.38	$12.17	$12.19	$11.79	109,884
2022-01-11	$12.39	$12.39	$12.22	$12.33	$11.93	116,098
2022-01-10	$12.29	$12.37	$12.21	$12.33	$11.93	97,796
2022-01-07	$12.29	$12.36	$12.23	$12.29	$11.89	67,075
2022-01-06	$12.01	$12.28	$12.00	$12.27	$11.87	143,079
2022-01-05	$12.04	$12.14	$11.95	$11.96	$11.57	114,524
2022-01-04	$12.00	$12.19	$11.96	$12.04	$11.65	93,957
2022-01-03	$11.96	$12.21	$11.82	$11.89	$11.50	119,776
2021-12-31	$11.78	$11.95	$11.74	$11.94	$11.55	91,028
2021-12-30	$11.83	$11.90	$11.77	$11.82	$11.43	65,346
2021-12-29	$11.94	$12.00	$11.79	$11.85	$11.46	53,865
2021-12-28	$11.99	$12.10	$11.79	$11.90	$11.51	105,773
2021-12-27	$11.71	$11.87	$11.59	$11.86	$11.47	137,471
2021-12-23	$11.60	$11.77	$11.60	$11.71	$11.33	82,430
2021-12-22	$11.40	$11.65	$11.21	$11.54	$11.16	107,250
2021-12-21	$11.49	$11.71	$11.38	$11.47	$11.09	140,333
2021-12-20	$11.39	$11.50	$11.07	$11.44	$11.07	178,373
2021-12-17	$11.62	$11.88	$11.31	$11.58	$11.20	1,082,980
2021-12-16	$11.79	$11.93	$11.65	$11.70	$11.32	210,371
2021-12-15	$11.22	$11.70	$11.12	$11.61	$11.23	373,185
2021-12-14	$10.79	$11.05	$10.63	$10.86	$10.50	248,249
2021-12-13	$10.92	$11.00	$10.67	$10.78	$10.43	276,350
2021-12-10	$11.03	$11.20	$10.84	$10.93	$10.57	182,998
2021-12-09	$11.07	$11.11	$10.94	$11.02	$10.66	99,828
2021-12-08	$11.24	$11.29	$11.02	$11.15	$10.79	74,081
2021-12-07	$11.33	$11.33	$11.12	$11.17	$10.80	146,900
2021-12-06	$11.21	$11.31	$11.12	$11.19	$10.82	162,198
2021-12-03	$11.29	$11.29	$10.97	$11.02	$10.66	156,876
2021-12-02	$10.97	$11.30	$10.93	$11.23	$10.86	213,612
2021-12-01	$11.20	$11.39	$10.87	$10.87	$10.51	199,777
2021-11-30	$10.93	$11.04	$10.80	$10.96	$10.60	214,324
2021-11-29	$11.38	$11.38	$11.02	$11.07	$10.71	127,083
2021-11-26	$11.36	$11.48	$10.95	$11.15	$10.79	172,986
2021-11-24	$11.76	$11.93	$11.64	$11.79	$11.40	113,272
2021-11-23	$11.86	$12.03	$11.74	$11.80	$11.41	147,326
2021-11-22	$11.86	$12.02	$11.63	$11.76	$11.38	128,974
2021-11-19	$11.73	$11.78	$11.62	$11.69	$11.31	66,377
2021-11-18	$11.82	$11.93	$11.69	$11.85	$11.46	177,716
2021-11-17	$11.94	$11.94	$11.76	$11.83	$11.44	88,116
2021-11-16	$12.07	$12.11	$11.95	$11.99	$11.60	71,145
2021-11-15	$12.14	$12.14	$11.98	$12.08	$11.68	103,880
2021-11-12	$12.18	$12.18	$11.92	$12.05	$11.66	80,949
2021-11-11	$12.08	$12.24	$12.04	$12.12	$11.72	119,534
2021-11-10	$12.14	$12.29	$12.07	$12.13	$11.73	150,089
2021-11-09	$12.15	$12.15	$11.94	$12.10	$11.70	91,393
2021-11-08	$12.17	$12.49	$12.11	$12.18	$11.78	207,496
2021-11-05	$12.31	$12.60	$12.29	$12.30	$11.77	289,945
2021-11-04	$12.36	$12.36	$12.07	$12.21	$11.69	86,357
2021-11-03	$12.02	$12.39	$11.94	$12.34	$11.81	155,737
2021-11-02	$12.31	$12.39	$12.00	$12.03	$11.51	139,246
2021-11-01	$12.08	$12.30	$12.08	$12.30	$11.77	265,257
2021-10-29	$11.87	$12.19	$11.80	$11.99	$11.48	155,448
2021-10-28	$11.51	$11.72	$11.51	$11.70	$11.20	46,271
2021-10-27	$11.68	$11.68	$11.47	$11.51	$11.02	101,230
2021-10-26	$11.80	$11.87	$11.68	$11.74	$11.24	92,923
2021-10-25	$11.80	$11.83	$11.67	$11.82	$11.31	71,453
2021-10-22	$11.65	$11.83	$11.63	$11.79	$11.28	79,848
2021-10-21	$11.81	$11.81	$11.57	$11.64	$11.14	69,019
2021-10-20	$11.59	$11.82	$11.59	$11.78	$11.27	114,973
2021-10-19	$11.68	$11.69	$11.50	$11.63	$11.13	125,393
2021-10-18	$11.79	$11.93	$11.48	$11.66	$11.16	198,217
2021-10-15	$12.04	$12.05	$11.55	$11.83	$11.32	194,144
2021-10-14	$11.66	$11.83	$11.56	$11.82	$11.31	94,346
2021-10-13	$11.69	$11.75	$11.42	$11.56	$11.06	50,312
2021-10-12	$11.69	$11.75	$11.60	$11.69	$11.19	61,564
2021-10-11	$11.92	$11.96	$11.69	$11.70	$11.20	71,733
2021-10-08	$11.83	$11.95	$11.83	$11.89	$11.38	37,776
2021-10-07	$11.90	$11.91	$11.75	$11.87	$11.36	88,263
2021-10-06	$11.71	$11.80	$11.51	$11.78	$11.27	81,115
2021-10-05	$11.87	$11.94	$11.76	$11.82	$11.31	74,496
2021-10-04	$11.86	$11.95	$11.73	$11.81	$11.30	90,195
2021-10-01	$11.69	$12.02	$11.62	$11.85	$11.34	117,881
2021-09-30	$11.80	$11.80	$11.63	$11.63	$11.13	117,790
2021-09-29	$11.54	$11.80	$11.49	$11.74	$11.24	123,393
2021-09-28	$11.80	$11.88	$11.49	$11.53	$11.03	166,511
2021-09-27	$11.51	$11.85	$11.51	$11.76	$11.25	181,987
2021-09-24	$11.48	$11.62	$11.48	$11.49	$11.00	123,909
2021-09-23	$11.21	$11.52	$11.18	$11.48	$10.99	96,437
2021-09-22	$11.09	$11.24	$11.05	$11.11	$10.63	171,361
2021-09-21	$11.15	$11.15	$10.94	$11.02	$10.55	113,581
2021-09-20	$11.15	$11.15	$10.87	$11.02	$10.55	204,981
2021-09-17	$11.08	$11.31	$11.02	$11.29	$10.81	770,138
2021-09-16	$11.01	$11.09	$10.80	$11.00	$10.53	150,164
2021-09-15	$10.82	$11.01	$10.80	$11.00	$10.53	136,349
2021-09-14	$10.96	$10.96	$10.67	$10.80	$10.34	144,435
2021-09-13	$10.99	$10.99	$10.77	$10.90	$10.43	267,731
2021-09-10	$11.01	$11.01	$10.75	$10.84	$10.37	215,131
2021-09-09	$11.10	$11.14	$10.96	$10.97	$10.50	149,864
2021-09-08	$11.14	$11.19	$11.01	$11.06	$10.58	126,360
2021-09-07	$11.21	$11.27	$11.15	$11.18	$10.70	121,344
2021-09-03	$11.24	$11.25	$11.09	$11.18	$10.70	100,937
2021-09-02	$11.19	$11.32	$11.12	$11.21	$10.73	97,757
2021-09-01	$11.32	$11.36	$11.07	$11.20	$10.72	62,663
2021-08-31	$11.25	$11.34	$11.13	$11.27	$10.79	99,284
2021-08-30	$11.47	$11.50	$11.17	$11.19	$10.71	133,133
2021-08-27	$11.09	$11.48	$11.09	$11.47	$10.98	158,833
2021-08-26	$11.33	$11.33	$11.04	$11.06	$10.58	101,480
2021-08-25	$11.24	$11.39	$11.21	$11.23	$10.75	126,997
2021-08-24	$11.25	$11.32	$11.16	$11.20	$10.72	90,971
2021-08-23	$11.40	$11.49	$11.20	$11.26	$10.78	99,505
2021-08-20	$11.01	$11.38	$11.01	$11.37	$10.88	241,787
2021-08-19	$10.98	$11.10	$10.92	$11.05	$10.58	143,131
2021-08-18	$11.18	$11.33	$11.08	$11.11	$10.63	100,333
2021-08-17	$11.34	$11.38	$11.13	$11.21	$10.73	91,773
2021-08-16	$11.31	$11.46	$11.16	$11.41	$10.92	160,176
2021-08-13	$11.52	$11.53	$11.29	$11.36	$10.87	135,931
2021-08-12	$11.59	$11.61	$11.47	$11.51	$11.02	167,008
2021-08-11	$11.47	$11.59	$10.98	$11.58	$11.08	200,313
2021-08-10	$11.53	$11.75	$11.46	$11.65	$11.03	123,763
2021-08-09	$11.55	$11.57	$11.38	$11.49	$10.87	138,739
2021-08-06	$11.33	$11.60	$11.32	$11.58	$10.96	178,075
2021-08-05	$11.10	$11.23	$11.09	$11.16	$10.56	205,797
2021-08-04	$10.89	$11.10	$10.89	$11.06	$10.47	246,570
2021-08-03	$10.77	$11.07	$10.56	$11.05	$10.46	924,214
2021-08-02	$10.87	$11.08	$10.62	$10.66	$10.09	349,932
2021-07-30	$10.93	$11.01	$10.78	$10.84	$10.26	132,988
2021-07-29	$10.96	$11.00	$10.87	$10.93	$10.34	147,076
2021-07-28	$10.96	$10.97	$10.73	$10.85	$10.27	141,475
2021-07-27	$10.90	$11.02	$10.87	$10.92	$10.33	92,678
2021-07-26	$10.94	$11.14	$10.94	$11.00	$10.41	665,545
2021-07-23	$10.91	$11.00	$10.81	$10.95	$10.36	106,719
2021-07-22	$11.05	$11.20	$10.68	$10.75	$10.17	86,469
2021-07-21	$11.14	$11.37	$11.09	$11.10	$10.51	150,948
2021-07-20	$10.87	$11.32	$10.86	$10.99	$10.40	253,246
2021-07-19	$11.05	$11.35	$10.81	$10.88	$10.30	263,366
2021-07-16	$11.54	$11.70	$11.22	$11.40	$10.79	467,863
2021-07-15	$11.25	$11.53	$11.23	$11.45	$10.84	234,189
2021-07-14	$11.36	$11.54	$11.27	$11.37	$10.76	257,962
2021-07-13	$11.58	$11.58	$11.25	$11.30	$10.69	186,414
2021-07-12	$11.15	$11.48	$11.10	$11.47	$10.86	127,019
2021-07-09	$11.12	$11.29	$10.98	$11.26	$10.66	161,101
2021-07-08	$10.99	$10.99	$10.58	$10.77	$10.19	543,364
2021-07-07	$10.82	$11.06	$10.78	$10.95	$10.36	198,583
2021-07-06	$11.10	$11.10	$10.83	$10.93	$10.34	235,806
2021-07-02	$11.26	$11.26	$11.11	$11.14	$10.54	138,110
2021-07-01	$11.28	$11.35	$11.21	$11.27	$10.67	662,160
2021-06-30	$11.05	$11.28	$11.05	$11.13	$10.53	260,625
2021-06-29	$11.15	$11.31	$11.09	$11.10	$10.51	109,253
2021-06-28	$11.29	$11.35	$11.02	$11.13	$10.53	266,785
2021-06-25	$11.20	$11.67	$11.20	$11.36	$10.75	900,506
2021-06-24	$11.40	$11.51	$11.31	$11.48	$10.86	615,630
2021-06-23	$11.43	$11.57	$11.37	$11.44	$10.83	291,175
2021-06-22	$11.33	$11.44	$11.09	$11.37	$10.76	234,766
2021-06-21	$11.14	$11.48	$11.14	$11.36	$10.75	277,984
2021-06-18	$11.32	$11.48	$10.96	$10.98	$10.39	748,799
2021-06-17	$11.99	$12.00	$11.37	$11.39	$10.78	171,343
2021-06-16	$11.75	$12.05	$11.57	$11.94	$11.30	154,295
2021-06-15	$11.61	$11.82	$11.56	$11.76	$11.13	313,094
2021-06-14	$11.81	$11.88	$11.44	$11.58	$10.96	167,252
2021-06-11	$11.86	$11.99	$11.77	$11.85	$11.22	288,823
2021-06-10	$11.93	$11.98	$11.67	$11.75	$11.12	543,143
2021-06-09	$11.93	$11.97	$11.79	$11.81	$11.18	210,725
2021-06-08	$11.90	$12.09	$11.60	$12.02	$11.38	156,370
2021-06-07	$11.83	$11.99	$11.80	$11.97	$11.33	73,562
2021-06-04	$11.86	$11.90	$11.73	$11.87	$11.23	78,418
2021-06-03	$11.95	$11.98	$11.81	$11.87	$11.23	90,740
2021-06-02	$11.95	$12.05	$11.77	$11.86	$11.22	120,955
2021-06-01	$11.92	$12.05	$11.80	$11.87	$11.23	232,442
2021-05-28	$11.73	$11.88	$11.51	$11.86	$11.22	257,876
2021-05-27	$11.68	$11.89	$11.63	$11.75	$11.12	115,995
2021-05-26	$11.38	$11.52	$11.29	$11.49	$10.87	128,675
2021-05-25	$11.80	$11.90	$11.36	$11.38	$10.77	161,855
2021-05-24	$11.92	$11.93	$11.72	$11.78	$11.14	63,969
2021-05-21	$11.83	$11.96	$11.74	$11.87	$11.23	106,924
2021-05-20	$11.74	$11.78	$11.50	$11.69	$11.06	105,593
2021-05-19	$11.76	$11.90	$11.48	$11.80	$11.17	106,868
2021-05-18	$12.03	$12.21	$11.84	$11.84	$11.21	130,390
2021-05-17	$12.08	$12.23	$11.98	$12.00	$11.36	172,591
2021-05-14	$12.09	$12.21	$12.00	$12.15	$11.50	142,037
2021-05-13	$11.54	$12.12	$11.54	$12.05	$11.40	137,393
2021-05-12	$12.01	$12.19	$11.57	$11.60	$10.98	218,367
2021-05-11	$12.06	$12.29	$12.06	$12.16	$11.38	129,773
2021-05-10	$12.43	$12.65	$12.21	$12.22	$11.44	345,317
2021-05-07	$12.25	$12.39	$12.17	$12.38	$11.59	108,915
2021-05-06	$12.25	$12.40	$12.10	$12.40	$11.61	145,531
2021-05-05	$12.20	$12.40	$12.09	$12.24	$11.46	104,913
2021-05-04	$12.18	$12.42	$12.05	$12.30	$11.51	110,325
2021-05-03	$12.16	$12.36	$12.09	$12.25	$11.47	388,677
2021-04-30	$12.02	$12.23	$11.97	$12.07	$11.30	193,853
2021-04-29	$12.19	$12.28	$12.11	$12.16	$11.38	99,631
2021-04-28	$12.11	$12.17	$11.93	$12.04	$11.27	86,422
2021-04-27	$12.21	$12.26	$11.87	$12.09	$11.32	188,961
2021-04-26	$12.40	$12.51	$12.14	$12.17	$11.39	235,344
2021-04-23	$11.85	$12.34	$11.66	$12.26	$11.47	252,503
2021-04-22	$11.96	$11.96	$11.59	$11.63	$10.88	157,230
2021-04-21	$11.74	$11.99	$11.74	$11.93	$11.17	690,429
2021-04-20	$12.06	$12.08	$11.68	$11.75	$11.00	335,079
2021-04-19	$12.20	$12.37	$12.00	$12.17	$11.39	184,530
2021-04-16	$12.18	$12.31	$12.00	$12.24	$11.46	796,646
2021-04-15	$12.12	$12.12	$11.78	$12.03	$11.26	141,657
2021-04-14	$11.94	$12.22	$11.59	$12.10	$11.32	171,498
2021-04-13	$12.37	$12.39	$11.97	$11.97	$11.20	902,116
2021-04-12	$12.35	$12.50	$12.23	$12.45	$11.65	199,330
2021-04-09	$12.45	$12.45	$12.28	$12.36	$11.57	154,060
2021-04-08	$12.32	$12.35	$12.12	$12.33	$11.54	144,865
2021-04-07	$12.40	$12.50	$12.22	$12.30	$11.51	365,341
2021-04-06	$12.40	$12.50	$12.27	$12.37	$11.58	203,685
2021-04-05	$12.46	$12.46	$12.14	$12.44	$11.64	228,256
2021-04-01	$12.23	$12.30	$11.88	$12.20	$11.42	265,762
2021-03-31	$12.08	$12.32	$11.93	$12.22	$11.44	462,600
2021-03-30	$11.96	$12.16	$11.95	$12.13	$11.35	195,598
2021-03-29	$11.89	$12.13	$11.72	$11.94	$11.18	286,350
2021-03-26	$11.71	$12.10	$11.59	$12.09	$11.32	226,394
2021-03-25	$11.32	$11.58	$11.20	$11.53	$10.79	175,527
2021-03-24	$11.17	$11.79	$11.17	$11.39	$10.66	316,986
2021-03-23	$11.50	$11.60	$11.05	$11.22	$10.50	360,430
2021-03-22	$12.10	$12.10	$11.45	$11.58	$10.84	441,893
2021-03-19	$12.15	$12.25	$11.81	$12.20	$11.42	1,677,933
2021-03-18	$12.15	$12.25	$11.98	$12.04	$11.27	681,710
2021-03-17	$11.71	$12.03	$11.54	$12.00	$11.23	845,854
2021-03-16	$11.08	$11.63	$10.98	$11.58	$10.84	817,986
2021-03-15	$10.73	$11.14	$10.32	$11.11	$10.40	821,248
2021-03-12	$10.58	$10.90	$10.58	$10.74	$10.05	259,032
2021-03-11	$10.46	$10.61	$10.39	$10.52	$9.85	326,745
2021-03-10	$10.21	$10.58	$10.20	$10.50	$9.83	368,761
2021-03-09	$10.36	$10.40	$10.06	$10.20	$9.55	206,897
2021-03-08	$9.91	$10.48	$9.84	$10.37	$9.71	533,680
2021-03-05	$9.71	$9.93	$9.66	$9.89	$9.26	362,121
2021-03-04	$9.80	$9.96	$9.52	$9.57	$8.96	367,667
2021-03-03	$9.56	$10.08	$9.53	$9.80	$9.17	711,849
2021-03-02	$9.62	$9.73	$9.48	$9.51	$8.90	307,356
2021-03-01	$9.76	$9.84	$9.63	$9.70	$9.08	739,361
2021-02-26	$9.52	$9.60	$9.33	$9.51	$8.90	553,983
2021-02-25	$9.89	$9.89	$9.45	$9.52	$8.91	280,404
2021-02-24	$9.33	$9.73	$9.33	$9.70	$9.08	550,825
2021-02-23	$9.38	$9.56	$9.25	$9.27	$8.67	387,848
2021-02-22	$9.09	$9.40	$9.08	$9.36	$8.76	391,425
2021-02-19	$9.06	$9.17	$9.00	$9.09	$8.51	385,656
2021-02-18	$9.27	$9.30	$9.04	$9.05	$8.47	335,491
2021-02-17	$9.27	$9.41	$9.18	$9.32	$8.72	130,448
2021-02-16	$9.34	$9.39	$9.20	$9.33	$8.73	213,425
2021-02-12	$9.16	$9.32	$9.12	$9.20	$8.61	262,570
2021-02-11	$9.29	$9.38	$9.00	$9.17	$8.58	231,784
2021-02-10	$9.50	$9.64	$9.38	$9.42	$8.69	454,707
2021-02-09	$9.53	$9.66	$9.41	$9.51	$8.78	264,825
2021-02-08	$9.30	$9.60	$9.20	$9.53	$8.79	333,022
2021-02-05	$9.38	$9.39	$9.15	$9.23	$8.52	193,979
2021-02-04	$8.85	$9.34	$8.85	$9.30	$8.58	281,581
2021-02-03	$8.75	$8.89	$8.57	$8.85	$8.17	253,525
2021-02-02	$8.70	$8.84	$8.67	$8.79	$8.11	185,492
2021-02-01	$8.78	$8.85	$8.55	$8.69	$8.02	216,811
2021-01-29	$9.24	$9.24	$8.71	$8.78	$8.10	233,422
2021-01-28	$9.23	$9.30	$9.15	$9.17	$8.46	326,974
2021-01-27	$9.25	$9.52	$9.02	$9.10	$8.40	204,598
2021-01-26	$9.74	$9.79	$9.51	$9.54	$8.80	205,266
2021-01-25	$9.60	$9.71	$9.36	$9.68	$8.93	149,265
2021-01-22	$9.42	$9.79	$9.35	$9.78	$9.03	528,663
2021-01-21	$9.78	$9.78	$9.43	$9.54	$8.80	198,899
2021-01-20	$9.77	$9.81	$9.58	$9.70	$8.95	153,040
2021-01-19	$9.75	$9.84	$9.62	$9.78	$9.03	190,899
2021-01-15	$9.79	$9.79	$9.61	$9.73	$8.97	144,730
2021-01-14	$9.73	$9.91	$9.72	$9.88	$9.11	153,142
2021-01-13	$9.82	$9.86	$9.58	$9.68	$8.93	107,054
2021-01-12	$9.71	$9.86	$9.69	$9.84	$9.08	142,126
2021-01-11	$9.45	$9.67	$9.39	$9.67	$8.92	117,084
2021-01-08	$9.82	$9.82	$9.35	$9.56	$8.82	150,400
2021-01-07	$9.86	$9.86	$9.65	$9.75	$9.00	216,304
2021-01-06	$9.19	$9.89	$9.10	$9.73	$8.98	257,960
2021-01-05	$8.80	$9.12	$8.73	$9.02	$8.32	956,082
2021-01-04	$8.89	$9.01	$8.58	$8.80	$8.12	182,530
2020-12-31	$8.92	$8.96	$8.72	$8.87	$8.19	213,450
2020-12-30	$8.84	$8.99	$8.84	$8.89	$8.20	140,206
2020-12-29	$8.97	$8.97	$8.77	$8.86	$8.18	149,122
2020-12-28	$8.95	$9.10	$8.84	$8.98	$8.29	145,596
2020-12-24	$8.97	$8.97	$8.73	$8.85	$8.17	55,692
2020-12-23	$8.62	$8.97	$8.55	$8.94	$8.25	169,191
2020-12-22	$8.57	$8.66	$8.54	$8.58	$7.92	174,273
2020-12-21	$8.80	$8.91	$8.52	$8.62	$7.95	219,689
2020-12-18	$9.09	$9.20	$8.78	$8.81	$8.13	1,419,639
2020-12-17	$9.26	$9.39	$9.16	$9.33	$8.61	199,400
2020-12-16	$9.28	$9.35	$9.18	$9.26	$8.55	257,570
2020-12-15	$9.18	$9.39	$9.07	$9.28	$8.56	195,747
2020-12-14	$9.41	$9.41	$9.14	$9.14	$8.43	236,347
2020-12-11	$8.82	$8.95	$8.78	$8.82	$8.14	144,800
2020-12-10	$8.88	$9.03	$8.88	$8.96	$8.27	212,571
2020-12-09	$9.02	$9.16	$8.94	$8.99	$8.30	125,147
2020-12-08	$8.76	$8.98	$8.76	$8.97	$8.28	95,911
2020-12-07	$8.98	$8.98	$8.70	$8.86	$8.18	112,558
2020-12-04	$8.75	$8.94	$8.69	$8.92	$8.23	113,963
2020-12-03	$8.68	$8.72	$8.54	$8.61	$7.95	148,089
2020-12-02	$8.61	$8.75	$8.52	$8.64	$7.97	173,481
2020-12-01	$8.62	$8.70	$8.45	$8.58	$7.92	243,069
2020-11-30	$8.80	$8.85	$8.40	$8.42	$7.77	171,635
2020-11-27	$9.08	$9.12	$8.72	$8.90	$8.21	120,240
2020-11-25	$8.97	$9.16	$8.82	$9.06	$8.36	200,346
2020-11-24	$8.69	$9.10	$8.65	$9.06	$8.36	893,713
2020-11-23	$8.68	$8.71	$8.53	$8.55	$7.89	476,221
2020-11-20	$8.42	$8.54	$8.38	$8.52	$7.86	153,108
2020-11-19	$8.45	$8.56	$8.33	$8.55	$7.89	118,945
2020-11-18	$8.79	$8.83	$8.45	$8.48	$7.83	154,952
2020-11-17	$8.42	$8.75	$8.35	$8.72	$8.05	153,231
2020-11-16	$8.49	$8.63	$8.42	$8.56	$7.90	197,772
2020-11-13	$8.09	$8.26	$8.06	$8.18	$7.55	138,111
2020-11-12	$8.10	$8.19	$7.98	$8.00	$7.38	489,980
2020-11-11	$8.76	$8.76	$8.13	$8.29	$7.65	178,492
2020-11-10	$8.32	$8.62	$8.19	$8.52	$7.86	192,924
2020-11-09	$7.80	$8.48	$7.72	$8.19	$7.56	406,893
2020-11-06	$7.34	$7.36	$7.10	$7.12	$6.57	96,898
2020-11-05	$6.88	$7.28	$6.88	$7.27	$6.71	104,993
2020-11-04	$7.58	$7.58	$7.06	$7.09	$6.43	145,802
2020-11-03	$7.66	$7.87	$7.61	$7.81	$7.08	127,563
2020-11-02	$7.36	$7.50	$7.24	$7.49	$6.79	101,120
2020-10-30	$7.26	$7.39	$7.15	$7.25	$6.57	187,101
2020-10-29	$7.10	$7.39	$6.98	$7.30	$6.62	162,380
2020-10-28	$6.97	$7.23	$6.97	$7.13	$6.46	144,989
2020-10-27	$7.52	$7.53	$7.22	$7.24	$6.56	70,748
2020-10-26	$7.81	$7.81	$7.50	$7.55	$6.85	129,053
2020-10-23	$7.58	$8.16	$7.58	$7.89	$7.15	317,698
2020-10-22	$7.32	$7.88	$7.25	$7.86	$7.13	523,936
2020-10-21	$7.13	$7.32	$7.09	$7.28	$6.60	152,740
2020-10-20	$7.12	$7.25	$7.10	$7.15	$6.48	106,402
2020-10-19	$7.09	$7.20	$7.01	$7.04	$6.38	93,806
2020-10-16	$7.10	$7.16	$6.96	$7.09	$6.43	100,729
2020-10-15	$6.77	$7.13	$6.77	$7.13	$6.46	138,594
2020-10-14	$6.99	$7.14	$6.85	$6.87	$6.23	99,103
2020-10-13	$7.29	$7.29	$6.99	$7.01	$6.36	186,482
2020-10-12	$7.19	$7.39	$7.16	$7.34	$6.65	86,564
2020-10-09	$7.35	$7.42	$7.21	$7.23	$6.56	66,551
2020-10-08	$7.38	$7.40	$7.22	$7.31	$6.63	150,490
2020-10-07	$7.14	$7.34	$7.11	$7.30	$6.61	168,312
2020-10-06	$7.14	$7.37	$7.01	$7.05	$6.39	229,828
2020-10-05	$6.94	$7.08	$6.88	$7.04	$6.38	132,674
2020-10-02	$6.54	$6.89	$6.54	$6.87	$6.23	120,562
2020-10-01	$6.65	$6.69	$6.56	$6.67	$6.05	155,993
2020-09-30	$6.60	$6.76	$6.59	$6.66	$6.03	155,462
2020-09-29	$6.63	$6.64	$6.46	$6.62	$6.00	204,161
2020-09-28	$6.40	$6.71	$6.40	$6.66	$6.04	283,371
2020-09-25	$6.13	$6.33	$6.13	$6.31	$5.72	226,950
2020-09-24	$6.28	$6.37	$6.16	$6.20	$5.62	211,002
2020-09-23	$6.26	$6.44	$6.20	$6.23	$5.65	316,445
2020-09-22	$6.38	$6.46	$6.16	$6.25	$5.67	267,537
2020-09-21	$6.55	$6.65	$6.27	$6.35	$5.76	403,635
2020-09-18	$6.77	$6.82	$6.56	$6.66	$6.04	652,861
2020-09-17	$6.65	$6.78	$6.65	$6.71	$6.08	89,551
2020-09-16	$6.63	$6.85	$6.57	$6.76	$6.13	171,710
2020-09-15	$6.81	$6.82	$6.62	$6.63	$6.01	210,531
2020-09-14	$6.73	$6.83	$6.69	$6.75	$6.12	622,208
2020-09-11	$6.75	$6.78	$6.64	$6.72	$6.09	150,334
2020-09-10	$6.88	$6.89	$6.72	$6.74	$6.11	171,015
2020-09-09	$6.94	$6.94	$6.72	$6.82	$6.18	212,474
2020-09-08	$7.08	$7.08	$6.81	$6.92	$6.27	128,722
2020-09-04	$7.24	$7.24	$6.98	$7.12	$6.46	133,368
2020-09-03	$7.02	$7.30	$6.98	$7.02	$6.36	128,785
2020-09-02	$6.95	$7.08	$6.86	$6.96	$6.31	99,935
2020-09-01	$6.90	$7.01	$6.82	$6.94	$6.29	119,021
2020-08-31	$7.07	$7.07	$6.91	$6.93	$6.28	211,189
2020-08-28	$7.14	$7.14	$7.01	$7.12	$6.45	145,973
2020-08-27	$6.90	$7.14	$6.90	$7.06	$6.40	142,482
2020-08-26	$7.07	$7.33	$6.90	$6.91	$6.26	249,461
2020-08-25	$7.06	$7.16	$6.94	$7.05	$6.39	121,669
2020-08-24	$6.78	$7.00	$6.69	$7.00	$6.35	124,475
2020-08-21	$6.80	$6.89	$6.68	$6.74	$6.11	191,283
2020-08-20	$6.78	$6.88	$6.77	$6.81	$6.17	191,422
2020-08-19	$6.92	$7.09	$6.88	$6.97	$6.32	194,828
2020-08-18	$7.21	$7.27	$6.88	$6.91	$6.26	174,974
2020-08-17	$7.36	$7.36	$7.13	$7.19	$6.52	175,744
2020-08-14	$7.29	$7.46	$7.20	$7.42	$6.73	83,820
2020-08-13	$7.60	$7.65	$7.33	$7.35	$6.66	141,003
2020-08-12	$7.81	$7.81	$7.57	$7.69	$6.97	345,128
2020-08-11	$7.50	$7.69	$7.50	$7.61	$6.90	559,141
2020-08-10	$7.26	$7.50	$7.23	$7.35	$6.66	208,192
2020-08-07	$6.76	$7.23	$6.70	$7.22	$6.55	282,835
2020-08-06	$6.86	$6.90	$6.77	$6.82	$6.18	109,529
2020-08-05	$6.79	$6.90	$6.66	$6.90	$6.25	306,215
2020-08-04	$6.80	$6.93	$6.75	$6.81	$6.06	358,107
2020-08-03	$6.82	$6.89	$6.75	$6.83	$6.07	225,978
2020-07-31	$6.83	$6.86	$6.66	$6.78	$6.03	276,659
2020-07-30	$6.80	$6.98	$6.72	$6.90	$6.14	339,692
2020-07-29	$6.80	$6.98	$6.73	$6.96	$6.19	328,430
2020-07-28	$6.84	$6.94	$6.79	$6.81	$6.06	235,110
2020-07-27	$7.15	$7.24	$6.81	$6.82	$6.07	522,209
2020-07-24	$7.19	$7.47	$7.07	$7.23	$6.43	322,695
2020-07-23	$6.92	$7.15	$6.89	$7.07	$6.29	351,133
2020-07-22	$7.03	$7.12	$6.75	$6.93	$6.17	293,217
2020-07-21	$6.79	$7.12	$6.78	$7.05	$6.27	522,707
2020-07-20	$6.85	$6.90	$6.69	$6.70	$5.96	166,522
2020-07-17	$7.06	$7.21	$6.84	$6.87	$6.11	180,348
2020-07-16	$7.12	$7.24	$6.98	$7.11	$6.33	199,648
2020-07-15	$6.86	$7.24	$6.86	$7.17	$6.38	319,063
2020-07-14	$6.88	$7.07	$6.73	$6.81	$6.06	162,690
2020-07-13	$7.01	$7.14	$6.78	$6.99	$6.22	264,174
2020-07-10	$6.41	$6.85	$6.41	$6.82	$6.07	259,395
2020-07-09	$6.75	$6.98	$6.37	$6.44	$5.73	223,570
2020-07-08	$6.79	$6.93	$6.66	$6.80	$6.05	195,276
2020-07-07	$6.97	$7.01	$6.81	$6.82	$6.07	213,542
2020-07-06	$7.23	$7.29	$6.98	$7.07	$6.29	219,144
2020-07-02	$7.32	$7.45	$6.97	$7.01	$6.24	200,004
2020-07-01	$7.55	$7.62	$7.14	$7.14	$6.35	240,916
2020-06-30	$7.25	$7.54	$7.25	$7.51	$6.68	400,144
2020-06-29	$6.89	$7.44	$6.88	$7.30	$6.50	482,036
2020-06-26	$6.99	$7.06	$6.65	$6.74	$6.00	965,126
2020-06-25	$6.91	$7.19	$6.90	$7.15	$6.36	279,129
2020-06-24	$7.25	$7.33	$6.98	$7.01	$6.24	263,785
2020-06-23	$7.57	$7.61	$7.35	$7.36	$6.55	186,474
2020-06-22	$7.36	$7.54	$7.33	$7.41	$6.59	213,639
2020-06-19	$7.65	$7.65	$7.31	$7.47	$6.65	377,753
2020-06-18	$7.53	$7.84	$7.51	$7.54	$6.71	121,375
2020-06-17	$8.18	$8.18	$7.64	$7.64	$6.80	129,596
2020-06-16	$8.24	$8.29	$7.90	$8.15	$7.25	199,171
2020-06-15	$7.54	$7.94	$7.50	$7.84	$6.98	211,160
2020-06-12	$8.04	$8.11	$7.69	$7.93	$7.06	184,139
2020-06-11	$8.00	$8.14	$7.65	$7.70	$6.85	187,441
2020-06-10	$9.13	$9.13	$8.55	$8.57	$7.63	122,614
2020-06-09	$8.99	$9.37	$8.63	$9.19	$8.18	239,869
2020-06-08	$9.40	$9.61	$9.18	$9.26	$8.24	227,883
2020-06-05	$9.19	$9.63	$9.19	$9.26	$8.24	525,640
2020-06-04	$8.47	$8.81	$8.43	$8.81	$7.84	141,870
2020-06-03	$8.23	$8.76	$8.23	$8.61	$7.66	234,012
2020-06-02	$8.06	$8.19	$7.90	$7.99	$7.11	103,578
2020-06-01	$8.19	$8.30	$7.95	$7.95	$7.07	206,356
2020-05-29	$8.17	$8.24	$7.94	$8.13	$7.23	142,011
2020-05-28	$9.01	$9.01	$8.26	$8.36	$7.44	167,042
2020-05-27	$8.52	$8.92	$8.31	$8.83	$7.86	202,845
2020-05-26	$7.95	$8.23	$7.86	$8.18	$7.28	164,343
2020-05-22	$7.73	$7.78	$7.40	$7.56	$6.73	130,104
2020-05-21	$7.68	$7.81	$7.61	$7.69	$6.84	132,616
2020-05-20	$7.38	$7.76	$7.38	$7.67	$6.83	152,132
2020-05-19	$7.68	$7.75	$7.19	$7.21	$6.42	199,803
2020-05-18	$7.32	$7.83	$7.32	$7.76	$6.91	253,766
2020-05-15	$6.82	$7.00	$6.72	$6.93	$6.17	180,429
2020-05-14	$6.64	$7.15	$6.30	$6.83	$6.08	217,841
2020-05-13	$7.11	$7.13	$6.66	$6.84	$6.09	157,861
2020-05-12	$7.71	$7.76	$7.16	$7.22	$6.42	458,650
2020-05-11	$8.01	$8.01	$7.59	$7.66	$6.82	207,309
2020-05-08	$7.93	$8.21	$7.93	$8.19	$7.29	152,005
2020-05-07	$7.82	$8.01	$7.65	$7.72	$6.87	132,073
2020-05-06	$8.01	$8.01	$7.62	$7.68	$6.83	143,697
2020-05-05	$8.55	$8.64	$8.06	$8.11	$7.10	187,785
2020-05-04	$8.39	$8.53	$8.18	$8.35	$7.31	189,807
2020-05-01	$8.63	$8.86	$8.27	$8.53	$7.46	178,754
2020-04-30	$9.01	$9.16	$8.81	$8.88	$7.77	186,886
2020-04-29	$9.27	$9.67	$9.00	$9.36	$8.19	338,377
2020-04-28	$9.01	$9.11	$8.74	$8.91	$7.80	237,801
2020-04-27	$7.81	$8.74	$7.72	$8.71	$7.62	264,498
2020-04-24	$7.73	$7.92	$7.11	$7.76	$6.79	218,419
2020-04-23	$7.81	$8.15	$7.76	$7.94	$6.95	149,540
2020-04-22	$7.84	$8.16	$7.72	$7.78	$6.81	430,999
2020-04-21	$7.50	$7.93	$7.45	$7.67	$6.71	249,387
2020-04-20	$7.29	$7.79	$7.25	$7.73	$6.76	312,968
2020-04-17	$7.14	$7.61	$7.14	$7.49	$6.55	228,567
2020-04-16	$7.11	$7.16	$6.68	$6.83	$5.98	266,702
2020-04-15	$7.32	$7.45	$7.06	$7.14	$6.25	234,008
2020-04-14	$7.97	$8.02	$7.45	$7.66	$6.70	232,706
2020-04-13	$8.46	$8.46	$7.70	$7.78	$6.81	172,284
2020-04-09	$7.92	$8.62	$7.51	$8.51	$7.45	392,321
2020-04-08	$7.53	$7.75	$7.40	$7.67	$6.71	235,665
2020-04-07	$7.89	$8.00	$7.24	$7.39	$6.47	501,599
2020-04-06	$7.29	$7.44	$7.05	$7.36	$6.44	456,090
2020-04-03	$7.32	$7.52	$6.81	$6.97	$6.10	300,152
2020-04-02	$7.00	$7.38	$7.00	$7.34	$6.42	378,642
2020-04-01	$7.30	$7.78	$7.01	$7.06	$6.18	392,092
2020-03-31	$7.72	$7.87	$7.50	$7.67	$6.71	298,503
2020-03-30	$7.86	$7.88	$7.49	$7.78	$6.81	291,607
2020-03-27	$7.54	$8.12	$7.35	$7.86	$6.88	335,322
2020-03-26	$7.39	$7.97	$7.27	$7.93	$6.94	249,770
2020-03-25	$7.44	$7.67	$6.94	$7.39	$6.47	403,103
2020-03-24	$6.87	$7.33	$6.63	$7.30	$6.39	314,006
2020-03-23	$6.50	$6.69	$6.04	$6.52	$5.71	373,016
2020-03-20	$6.92	$7.14	$6.51	$6.56	$5.74	449,029
2020-03-19	$6.50	$7.20	$6.50	$6.91	$6.05	498,349
2020-03-18	$6.90	$6.91	$6.37	$6.45	$5.64	328,462
2020-03-17	$6.93	$7.43	$6.45	$7.24	$6.34	687,683
2020-03-16	$7.50	$7.50	$6.73	$6.74	$5.90	403,499
2020-03-13	$8.17	$8.45	$7.59	$8.20	$7.18	353,434
2020-03-12	$7.68	$8.18	$6.88	$7.73	$6.76	372,073
2020-03-11	$8.58	$8.72	$8.06	$8.26	$7.23	391,771
2020-03-10	$8.52	$8.85	$8.16	$8.83	$7.73	350,585
2020-03-09	$9.04	$9.04	$8.09	$8.12	$7.11	446,526
2020-03-06	$9.65	$9.94	$9.46	$9.69	$8.48	295,069
2020-03-05	$10.21	$10.30	$9.92	$10.04	$8.79	385,826
2020-03-04	$10.62	$10.62	$10.22	$10.47	$9.16	295,431
2020-03-03	$10.80	$11.02	$10.45	$10.50	$9.19	425,518
2020-03-02	$10.21	$10.88	$10.16	$10.85	$9.49	347,256
2020-02-28	$10.42	$10.55	$10.04	$10.26	$8.98	602,266
2020-02-27	$10.84	$11.06	$10.67	$10.67	$9.34	337,997
2020-02-26	$11.07	$11.14	$10.93	$10.99	$9.62	191,259
2020-02-25	$11.34	$11.34	$10.92	$11.01	$9.63	353,011
2020-02-24	$11.37	$11.49	$11.29	$11.36	$9.94	165,242
2020-02-21	$11.68	$11.70	$11.58	$11.64	$10.19	174,804
2020-02-20	$11.60	$11.79	$11.60	$11.71	$10.25	142,394
2020-02-19	$11.64	$11.66	$11.58	$11.60	$10.15	83,518
2020-02-18	$11.56	$11.67	$11.48	$11.56	$10.12	104,096
2020-02-14	$11.82	$11.84	$11.65	$11.67	$10.21	93,162
2020-02-13	$11.70	$11.81	$11.70	$11.81	$10.33	122,538
2020-02-12	$11.82	$11.95	$11.71	$11.75	$10.28	116,676
2020-02-11	$11.79	$11.94	$11.77	$11.83	$10.35	118,123
2020-02-10	$11.67	$11.72	$11.63	$11.70	$10.24	553,455
2020-02-07	$11.80	$11.84	$11.63	$11.65	$10.19	123,491
2020-02-06	$11.94	$12.03	$11.84	$11.84	$10.36	164,924
2020-02-05	$11.83	$11.94	$11.83	$11.94	$10.45	297,684
2020-02-04	$11.89	$11.89	$11.67	$11.69	$10.23	279,184
2020-02-03	$11.61	$11.87	$11.61	$11.83	$10.24	208,344
2020-01-31	$11.89	$11.89	$11.56	$11.60	$10.04	193,021
2020-01-30	$11.58	$11.99	$11.57	$11.99	$10.38	286,524
2020-01-29	$11.58	$11.63	$11.45	$11.48	$9.94	528,106
2020-01-28	$11.74	$11.81	$11.57	$11.58	$10.02	194,439
2020-01-27	$11.62	$11.82	$11.55	$11.68	$10.11	254,082
2020-01-24	$12.39	$12.44	$11.77	$11.91	$10.31	358,327
2020-01-23	$12.33	$12.43	$12.17	$12.41	$10.74	202,440
2020-01-22	$12.45	$12.49	$12.33	$12.38	$10.71	173,680
2020-01-21	$12.51	$12.60	$12.41	$12.41	$10.74	132,387
2020-01-17	$12.64	$12.64	$12.51	$12.59	$10.90	147,337
2020-01-16	$12.46	$12.59	$12.46	$12.55	$10.86	172,618
2020-01-15	$12.41	$12.45	$12.31	$12.39	$10.72	182,982
2020-01-14	$12.40	$12.54	$12.29	$12.44	$10.77	292,440
2020-01-13	$12.44	$12.45	$12.34	$12.38	$10.71	472,692
2020-01-10	$12.57	$12.59	$12.40	$12.45	$10.77	166,724
2020-01-09	$12.66	$12.71	$12.58	$12.59	$10.90	121,787
2020-01-08	$12.53	$12.65	$12.50	$12.59	$10.90	162,476
2020-01-07	$12.77	$12.77	$12.54	$12.56	$10.87	169,064
2020-01-06	$12.71	$12.80	$12.52	$12.75	$11.03	231,224
2020-01-03	$12.65	$12.80	$12.58	$12.78	$11.06	198,369
2020-01-02	$12.86	$12.86	$12.71	$12.80	$11.08	246,154
2019-12-31	$12.79	$12.86	$12.75	$12.83	$11.10	219,872
2019-12-30	$12.87	$12.91	$12.76	$12.84	$11.11	169,360
2019-12-27	$12.87	$13.01	$12.69	$12.80	$11.08	238,453
2019-12-26	$12.86	$12.91	$12.80	$12.87	$11.14	173,455
2019-12-24	$12.96	$12.96	$12.80	$12.86	$11.13	153,242
2019-12-23	$13.04	$13.09	$12.88	$12.95	$11.21	217,551
2019-12-20	$12.99	$13.12	$12.84	$13.05	$11.29	2,424,663
2019-12-19	$13.14	$13.14	$12.89	$12.99	$11.24	450,008
2019-12-18	$12.99	$13.08	$12.95	$13.05	$11.29	420,496
2019-12-17	$12.89	$12.99	$12.83	$12.98	$11.23	608,976
2019-12-16	$12.78	$12.99	$12.78	$12.87	$11.14	756,839
2019-12-13	$12.67	$12.74	$12.56	$12.71	$11.00	605,487
2019-12-12	$12.40	$12.70	$12.40	$12.64	$10.94	396,421
2019-12-11	$12.33	$12.39	$12.26	$12.35	$10.69	372,124
2019-12-10	$12.28	$12.42	$12.26	$12.30	$10.64	372,397
2019-12-09	$12.32	$12.44	$12.25	$12.28	$10.63	293,518
2019-12-06	$12.48	$12.55	$12.26	$12.34	$10.68	339,897
2019-12-05	$12.30	$12.43	$12.21	$12.34	$10.68	205,237
2019-12-04	$12.32	$12.41	$12.29	$12.32	$10.66	206,678
2019-12-03	$12.29	$12.30	$12.11	$12.24	$10.59	133,129
2019-12-02	$12.55	$12.62	$12.38	$12.41	$10.74	164,936
2019-11-29	$12.55	$12.66	$12.46	$12.50	$10.82	84,754
2019-11-27	$12.53	$12.65	$12.46	$12.62	$10.92	169,291
2019-11-26	$12.55	$12.60	$12.42	$12.45	$10.77	267,087
2019-11-25	$12.39	$12.60	$12.35	$12.57	$10.88	244,888
2019-11-22	$12.32	$12.41	$12.27	$12.37	$10.71	143,979
2019-11-21	$12.48	$12.48	$12.22	$12.33	$10.67	123,790
2019-11-20	$12.40	$12.51	$12.28	$12.43	$10.76	239,388
2019-11-19	$12.64	$12.66	$12.41	$12.45	$10.77	349,021
2019-11-18	$12.48	$12.58	$12.37	$12.57	$10.88	143,769
2019-11-15	$12.55	$12.57	$12.47	$12.50	$10.82	246,587
2019-11-14	$12.39	$12.60	$12.30	$12.49	$10.81	238,822
2019-11-13	$12.35	$12.45	$12.28	$12.42	$10.75	485,133
2019-11-12	$12.38	$12.48	$12.31	$12.46	$10.78	170,585
2019-11-11	$12.34	$12.46	$12.31	$12.36	$10.70	236,602
2019-11-08	$12.39	$12.42	$12.22	$12.33	$10.67	94,665
2019-11-07	$12.32	$12.49	$12.27	$12.38	$10.71	170,307
2019-11-06	$12.21	$12.26	$12.11	$12.23	$10.58	202,811
2019-11-05	$12.43	$12.53	$12.18	$12.23	$10.58	323,977
2019-11-04	$12.43	$12.43	$12.34	$12.43	$10.76	461,766
2019-11-01	$12.13	$12.43	$12.06	$12.43	$10.65	1,239,671
2019-10-31	$11.90	$12.04	$11.84	$12.02	$10.30	254,354
2019-10-30	$11.96	$12.07	$11.83	$11.99	$10.28	300,978
2019-10-29	$11.85	$12.00	$11.85	$11.99	$10.28	251,083
2019-10-28	$11.46	$11.88	$11.46	$11.85	$10.16	368,991
2019-10-25	$11.54	$11.79	$11.38	$11.43	$9.80	142,891
2019-10-24	$11.74	$11.74	$11.37	$11.47	$9.83	454,852
2019-10-23	$11.69	$11.79	$11.60	$11.67	$10.00	148,194
2019-10-22	$11.55	$11.83	$11.52	$11.72	$10.05	224,405
2019-10-21	$11.63	$11.73	$11.55	$11.58	$9.93	170,416
2019-10-18	$11.52	$11.62	$11.46	$11.50	$9.86	233,038
2019-10-17	$11.45	$11.57	$11.39	$11.55	$9.90	194,106
2019-10-16	$11.30	$11.45	$11.26	$11.39	$9.76	395,453
2019-10-15	$11.31	$11.41	$11.21	$11.28	$9.67	144,025
2019-10-14	$11.30	$11.32	$11.21	$11.22	$9.62	81,781
2019-10-11	$11.38	$11.53	$11.35	$11.36	$9.74	116,381
2019-10-10	$11.23	$11.38	$11.20	$11.21	$9.61	89,509
2019-10-09	$11.25	$11.25	$11.10	$11.18	$9.58	126,307
2019-10-08	$11.27	$11.31	$11.13	$11.14	$9.55	127,801
2019-10-07	$11.40	$11.51	$11.31	$11.41	$9.78	117,925
2019-10-04	$11.41	$11.54	$11.26	$11.42	$9.79	114,745
2019-10-03	$11.38	$11.39	$11.20	$11.35	$9.73	125,725
2019-10-02	$11.39	$11.51	$11.24	$11.38	$9.75	126,847
2019-10-01	$11.80	$11.90	$11.41	$11.44	$9.81	281,596
2019-09-30	$11.95	$12.00	$11.75	$11.76	$10.08	227,687
2019-09-27	$11.89	$11.99	$11.84	$11.93	$10.23	183,793
2019-09-26	$11.94	$11.94	$11.78	$11.80	$10.11	205,826
2019-09-25	$11.86	$12.06	$11.86	$12.01	$10.29	128,128
2019-09-24	$12.03	$12.11	$11.68	$11.86	$10.17	216,075
2019-09-23	$12.08	$12.13	$11.96	$12.08	$10.35	127,125
2019-09-20	$12.17	$12.35	$12.09	$12.10	$10.37	785,335
2019-09-19	$12.33	$12.48	$12.18	$12.19	$10.45	135,575
2019-09-18	$12.30	$12.40	$12.23	$12.34	$10.58	358,911
2019-09-17	$12.32	$12.37	$12.13	$12.34	$10.58	127,491
2019-09-16	$12.32	$12.45	$12.24	$12.38	$10.61	145,534
2019-09-13	$12.42	$12.44	$12.32	$12.43	$10.65	143,575
2019-09-12	$12.20	$12.36	$12.12	$12.33	$10.57	173,007
2019-09-11	$12.09	$12.37	$11.86	$12.34	$10.58	192,999
2019-09-10	$11.75	$12.05	$11.25	$12.02	$10.30	399,704
2019-09-09	$11.41	$11.78	$11.41	$11.74	$10.06	103,854
2019-09-06	$11.50	$11.50	$10.95	$11.33	$9.71	287,947
2019-09-05	$11.45	$11.70	$11.40	$11.50	$9.86	159,056
2019-09-04	$11.36	$11.41	$11.21	$11.29	$9.68	77,887
2019-09-03	$11.55	$11.55	$11.26	$11.29	$9.68	129,725
2019-08-30	$11.67	$11.72	$11.46	$11.59	$9.93	134,867
2019-08-29	$11.57	$11.71	$11.57	$11.64	$9.98	97,566
2019-08-28	$11.36	$11.56	$11.36	$11.50	$9.86	144,055
2019-08-27	$11.56	$11.62	$11.32	$11.42	$9.79	256,391
2019-08-26	$11.41	$11.55	$11.37	$11.55	$9.90	105,534
2019-08-23	$11.62	$11.70	$11.28	$11.34	$9.72	181,339
2019-08-22	$11.81	$11.83	$11.60	$11.65	$9.99	148,623
2019-08-21	$11.65	$11.79	$11.49	$11.77	$10.09	157,137
2019-08-20	$11.57	$11.62	$11.52	$11.52	$9.87	403,318
2019-08-19	$11.63	$11.67	$11.55	$11.61	$9.95	100,219
2019-08-16	$11.21	$11.53	$11.17	$11.46	$9.82	197,594
2019-08-15	$11.24	$11.24	$11.00	$11.16	$9.57	199,758
2019-08-14	$11.19	$11.23	$11.08	$11.18	$9.58	176,607
2019-08-13	$11.37	$11.58	$11.33	$11.38	$9.75	125,312
2019-08-12	$11.53	$11.56	$11.38	$11.39	$9.76	114,443
2019-08-09	$11.50	$11.71	$11.49	$11.66	$9.99	142,989
2019-08-08	$11.50	$11.67	$11.45	$11.54	$9.89	163,955
2019-08-07	$11.26	$11.38	$11.19	$11.35	$9.73	151,932
2019-08-06	$11.65	$11.71	$11.40	$11.58	$9.82	135,996
2019-08-05	$11.62	$11.67	$11.44	$11.60	$9.84	138,668
2019-08-02	$12.00	$12.05	$11.75	$11.82	$10.03	141,429
2019-08-01	$12.35	$12.45	$12.02	$12.03	$10.20	204,198
2019-07-31	$12.38	$12.48	$12.33	$12.37	$10.49	248,744
2019-07-30	$12.26	$12.47	$12.26	$12.42	$10.53	248,961
2019-07-29	$12.38	$12.45	$11.80	$12.33	$10.46	419,751
2019-07-26	$12.33	$12.43	$12.28	$12.40	$10.52	171,726
2019-07-25	$12.29	$12.38	$12.13	$12.21	$10.36	100,030
2019-07-24	$12.04	$12.38	$12.00	$12.32	$10.45	236,607
2019-07-23	$12.01	$12.08	$11.94	$12.07	$10.24	388,136
2019-07-22	$11.91	$12.01	$11.81	$11.99	$10.17	109,102
2019-07-19	$11.87	$12.01	$11.87	$11.94	$10.13	91,294
2019-07-18	$11.90	$12.03	$11.85	$11.93	$10.12	85,425
2019-07-17	$11.99	$12.01	$11.84	$11.91	$10.10	88,484
2019-07-16	$12.03	$12.13	$11.97	$12.04	$10.21	90,420
2019-07-15	$12.19	$12.22	$11.96	$12.02	$10.20	99,035
2019-07-12	$12.13	$12.27	$12.12	$12.22	$10.36	112,711
2019-07-11	$12.12	$12.20	$12.05	$12.14	$10.30	95,848
2019-07-10	$12.28	$12.29	$12.10	$12.13	$10.29	91,568
2019-07-09	$12.06	$12.27	$12.06	$12.26	$10.40	365,084
2019-07-08	$12.18	$12.25	$12.11	$12.13	$10.29	336,244
2019-07-05	$12.23	$12.35	$12.23	$12.29	$10.42	91,992
2019-07-03	$12.12	$12.21	$12.05	$12.19	$10.34	64,832
2019-07-02	$12.28	$12.33	$12.00	$12.11	$10.27	98,397
2019-07-01	$12.32	$12.39	$12.26	$12.29	$10.42	132,951
2019-06-28	$12.26	$12.38	$12.17	$12.25	$10.39	1,458,646
2019-06-27	$12.06	$12.24	$12.01	$12.24	$10.38	129,789
2019-06-26	$12.09	$12.18	$12.00	$12.01	$10.19	95,277
2019-06-25	$11.99	$12.11	$11.89	$12.04	$10.21	69,721
2019-06-24	$12.06	$12.19	$12.00	$12.04	$10.21	115,668
2019-06-21	$12.05	$12.24	$12.03	$12.08	$10.25	380,485
2019-06-20	$12.19	$12.20	$12.00	$12.13	$10.29	73,799
2019-06-19	$12.25	$12.33	$12.14	$12.17	$10.32	74,335
2019-06-18	$12.08	$12.34	$12.08	$12.26	$10.40	148,705
2019-06-17	$12.31	$12.34	$12.03	$12.08	$10.25	104,530
2019-06-14	$12.29	$12.39	$12.23	$12.30	$10.43	105,863
2019-06-13	$12.33	$12.33	$12.24	$12.29	$10.42	110,969
2019-06-12	$12.12	$12.28	$12.12	$12.23	$10.37	101,597
2019-06-11	$12.25	$12.30	$12.14	$12.25	$10.39	230,326
2019-06-10	$12.00	$12.22	$11.93	$12.17	$10.32	141,580
2019-06-07	$12.03	$12.05	$11.94	$11.94	$10.13	262,453
2019-06-06	$12.09	$12.17	$11.90	$12.04	$10.21	75,953
2019-06-05	$12.24	$12.26	$12.02	$12.10	$10.26	112,562
2019-06-04	$12.25	$12.27	$11.57	$12.26	$10.40	280,973
2019-06-03	$11.88	$12.08	$11.83	$11.97	$10.15	127,790
2019-05-31	$11.85	$12.00	$11.78	$11.91	$10.10	143,528
2019-05-30	$12.17	$12.21	$11.88	$12.00	$10.18	99,154
2019-05-29	$12.00	$12.23	$12.00	$12.16	$10.31	406,723
2019-05-28	$12.21	$12.26	$12.09	$12.15	$10.31	161,360
2019-05-24	$12.15	$12.26	$12.08	$12.24	$10.38	205,691
2019-05-23	$12.06	$12.45	$11.87	$11.96	$10.14	128,159
2019-05-22	$12.25	$12.30	$12.11	$12.16	$10.31	117,558
2019-05-21	$12.18	$12.39	$12.18	$12.27	$10.41	266,847
2019-05-20	$12.11	$12.43	$12.11	$12.20	$10.35	317,071
2019-05-17	$11.93	$12.12	$11.84	$12.07	$10.24	1,658,291
2019-05-16	$12.07	$12.34	$12.07	$12.22	$10.36	77,590
2019-05-15	$12.01	$12.09	$11.85	$12.05	$10.22	283,502
2019-05-14	$11.80	$12.11	$11.80	$12.07	$10.24	158,777
2019-05-13	$12.11	$12.16	$11.75	$11.80	$10.01	192,219
2019-05-10	$12.15	$12.28	$12.02	$12.28	$10.42	86,124
2019-05-09	$12.16	$12.29	$12.10	$12.24	$10.38	77,187
2019-05-08	$12.36	$12.48	$12.23	$12.23	$10.37	78,262
2019-05-07	$12.56	$12.67	$12.44	$12.48	$10.48	151,636
2019-05-06	$12.45	$12.74	$12.44	$12.69	$10.66	105,978
2019-05-03	$12.51	$12.70	$12.51	$12.64	$10.62	91,343
2019-05-02	$12.37	$12.52	$12.29	$12.46	$10.47	64,742
2019-05-01	$12.53	$12.62	$12.26	$12.38	$10.40	91,611
2019-04-30	$12.63	$12.66	$12.50	$12.52	$10.52	197,573
2019-04-29	$12.20	$12.68	$12.16	$12.66	$10.63	176,326
2019-04-26	$12.13	$12.21	$11.88	$12.18	$10.23	201,119
2019-04-25	$12.81	$12.82	$12.52	$12.63	$10.61	140,764
2019-04-24	$12.70	$12.96	$12.57	$12.83	$10.78	121,256
2019-04-23	$12.36	$12.70	$12.31	$12.66	$10.63	84,731
2019-04-22	$12.60	$12.60	$12.22	$12.33	$10.36	79,528
2019-04-18	$12.78	$12.90	$12.57	$12.62	$10.60	85,317
2019-04-17	$12.82	$12.87	$12.69	$12.84	$10.78	81,038
2019-04-16	$12.52	$12.83	$12.50	$12.79	$10.74	116,180
2019-04-15	$12.75	$12.75	$12.49	$12.50	$10.50	69,980
2019-04-12	$12.62	$12.78	$12.51	$12.72	$10.68	114,499
2019-04-11	$12.60	$12.66	$12.50	$12.53	$10.52	71,490
2019-04-10	$12.41	$12.58	$12.40	$12.57	$10.56	95,794
2019-04-09	$12.51	$12.62	$12.41	$12.42	$10.43	108,608
2019-04-08	$12.57	$12.61	$12.50	$12.56	$10.55	49,209
2019-04-05	$12.65	$12.73	$12.54	$12.58	$10.57	113,174
2019-04-04	$12.34	$12.69	$12.34	$12.67	$10.64	92,511
2019-04-03	$12.34	$12.40	$12.21	$12.35	$10.37	353,141
2019-04-02	$12.25	$12.33	$12.18	$12.21	$10.26	62,474
2019-04-01	$12.12	$12.37	$12.10	$12.28	$10.31	107,118
2019-03-29	$12.15	$12.23	$12.05	$12.10	$10.16	111,047
2019-03-28	$11.98	$12.12	$11.89	$12.11	$10.17	102,307
2019-03-27	$12.04	$12.09	$11.85	$12.01	$10.09	110,680
2019-03-26	$11.68	$12.09	$11.68	$12.07	$10.14	156,545
2019-03-25	$11.55	$11.76	$11.39	$11.63	$9.77	165,357
2019-03-22	$12.13	$12.13	$11.54	$11.57	$9.72	157,396
2019-03-21	$12.31	$12.49	$12.21	$12.23	$10.27	120,955
2019-03-20	$12.81	$12.93	$12.38	$12.38	$10.40	102,865
2019-03-19	$13.26	$13.26	$12.80	$12.81	$10.76	65,488
2019-03-18	$12.96	$13.22	$12.96	$13.17	$11.06	73,954
2019-03-15	$13.05	$13.07	$12.88	$12.97	$10.89	444,857
2019-03-14	$13.02	$13.07	$12.98	$13.06	$10.97	119,573
2019-03-13	$13.05	$13.17	$12.97	$13.02	$10.94	82,635
2019-03-12	$13.26	$13.26	$13.04	$13.05	$10.96	58,032
2019-03-11	$13.02	$13.27	$13.01	$13.27	$11.15	62,745
2019-03-08	$12.94	$13.09	$12.94	$13.01	$10.93	74,305
2019-03-07	$13.23	$13.23	$12.96	$12.98	$10.90	79,494
2019-03-06	$13.72	$13.72	$13.18	$13.23	$11.11	90,612
2019-03-05	$13.85	$13.85	$13.59	$13.72	$11.52	95,302
2019-03-04	$13.89	$13.98	$13.70	$13.79	$11.58	80,794
2019-03-01	$14.07	$14.07	$13.76	$13.90	$11.68	77,973
2019-02-28	$14.04	$14.12	$13.96	$13.97	$11.73	74,067
2019-02-27	$14.01	$14.12	$13.93	$14.02	$11.78	170,861
2019-02-26	$14.30	$14.34	$14.00	$14.01	$11.77	155,446
2019-02-25	$14.49	$14.61	$14.30	$14.36	$12.06	144,253
2019-02-22	$14.17	$14.44	$14.06	$14.43	$12.12	192,464
2019-02-21	$14.17	$14.26	$14.01	$14.16	$11.89	83,206
2019-02-20	$14.02	$14.18	$13.94	$14.16	$11.89	78,756
2019-02-19	$13.91	$14.09	$13.86	$14.01	$11.77	71,418
2019-02-15	$13.75	$13.99	$13.74	$13.93	$11.70	120,480
2019-02-14	$13.63	$13.76	$13.47	$13.67	$11.48	124,971
2019-02-13	$13.54	$13.73	$13.45	$13.71	$11.52	318,367
2019-02-12	$13.54	$13.72	$13.42	$13.53	$11.36	358,249
2019-02-11	$13.40	$13.47	$13.26	$13.46	$11.31	133,826
2019-02-08	$13.32	$13.45	$13.25	$13.31	$11.18	61,636
2019-02-07	$13.26	$13.48	$13.26	$13.37	$11.23	66,083
2019-02-06	$13.34	$13.35	$13.21	$13.31	$11.18	60,503
2019-02-05	$13.63	$13.63	$13.34	$13.45	$11.20	94,960
2019-02-04	$13.39	$13.61	$13.35	$13.59	$11.31	103,130
2019-02-01	$13.30	$13.37	$13.23	$13.32	$11.09	131,525
2019-01-31	$13.10	$13.29	$12.97	$13.27	$11.05	213,618
2019-01-30	$13.28	$13.32	$13.13	$13.17	$10.96	122,419
2019-01-29	$13.40	$13.49	$13.25	$13.25	$11.03	128,465
2019-01-28	$13.44	$13.56	$13.19	$13.40	$11.15	307,404
2019-01-25	$13.33	$13.68	$12.72	$13.64	$11.35	415,292
2019-01-24	$12.81	$12.85	$12.59	$12.72	$10.59	169,344
2019-01-23	$12.78	$12.87	$12.71	$12.81	$10.66	82,596
2019-01-22	$12.80	$12.88	$12.70	$12.74	$10.61	87,434
2019-01-18	$12.84	$12.98	$12.78	$12.89	$10.73	117,556
2019-01-17	$12.79	$12.88	$12.70	$12.85	$10.70	86,561
2019-01-16	$12.61	$12.84	$12.51	$12.84	$10.69	75,952
2019-01-15	$12.44	$12.60	$12.35	$12.56	$10.46	75,363
2019-01-14	$12.39	$12.56	$12.39	$12.44	$10.36	111,203
2019-01-11	$12.39	$12.56	$12.30	$12.48	$10.39	149,975
2019-01-10	$12.44	$12.51	$12.35	$12.46	$10.37	193,253
2019-01-09	$12.58	$12.64	$12.42	$12.51	$10.41	138,944
2019-01-08	$12.49	$12.62	$12.35	$12.57	$10.46	176,745
2019-01-07	$12.18	$12.44	$12.17	$12.38	$10.31	200,574
2019-01-04	$12.00	$12.33	$11.12	$12.31	$10.25	194,351
2019-01-03	$11.72	$11.95	$11.63	$11.88	$9.89	139,734
2019-01-02	$11.22	$11.79	$11.22	$11.79	$9.81	836,337
2018-12-31	$11.30	$11.44	$11.12	$11.34	$9.44	151,000
2018-12-28	$11.22	$11.44	$11.16	$11.29	$9.40	141,759
2018-12-27	$11.22	$11.38	$10.84	$11.18	$9.31	225,701
2018-12-26	$11.01	$11.35	$10.91	$11.33	$9.43	285,324
2018-12-24	$11.03	$11.21	$10.98	$11.01	$9.17	98,774
2018-12-21	$11.29	$11.48	$11.00	$11.03	$9.18	445,674
2018-12-20	$11.28	$11.47	$11.20	$11.27	$9.38	254,665
2018-12-19	$11.81	$11.87	$11.30	$11.38	$9.47	225,847
2018-12-18	$11.96	$12.03	$11.80	$11.82	$9.84	152,899
2018-12-17	$12.11	$12.17	$11.84	$11.88	$9.89	264,071
2018-12-14	$12.28	$12.54	$11.99	$12.04	$10.02	226,260
2018-12-13	$12.93	$12.93	$12.35	$12.37	$10.30	123,845
2018-12-12	$12.99	$13.10	$12.84	$12.89	$10.73	159,377
2018-12-11	$13.17	$13.18	$12.77	$12.87	$10.71	56,514
2018-12-10	$13.26	$13.26	$12.90	$13.08	$10.89	93,599
2018-12-07	$13.37	$13.50	$13.14	$13.27	$11.05	162,265
2018-12-06	$13.03	$13.32	$12.57	$13.31	$11.08	172,187
2018-12-04	$14.18	$14.18	$13.23	$13.25	$11.03	194,747
2018-12-03	$14.37	$14.38	$14.00	$14.23	$11.85	139,672
2018-11-30	$14.24	$14.46	$14.24	$14.29	$11.90	157,503
2018-11-29	$14.49	$14.68	$14.26	$14.32	$11.92	80,978
2018-11-28	$14.30	$14.57	$14.11	$14.55	$12.11	126,278
2018-11-27	$14.34	$14.39	$14.17	$14.29	$11.90	74,371
2018-11-26	$14.34	$14.50	$14.25	$14.35	$11.95	80,949
2018-11-23	$14.17	$14.38	$14.14	$14.23	$11.85	29,896
2018-11-21	$14.22	$14.50	$14.16	$14.23	$11.85	76,329
2018-11-20	$14.35	$14.51	$14.18	$14.22	$11.84	127,446
2018-11-19	$14.48	$14.62	$14.36	$14.41	$12.00	95,773
2018-11-16	$14.36	$14.50	$14.26	$14.49	$12.06	120,566
2018-11-15	$14.01	$14.43	$13.98	$14.42	$12.00	126,377
2018-11-14	$14.56	$14.62	$14.02	$14.13	$11.76	129,221
2018-11-13	$14.52	$14.73	$14.40	$14.50	$12.07	128,168
2018-11-12	$14.42	$14.65	$14.34	$14.52	$12.09	132,581
2018-11-09	$14.52	$14.76	$14.41	$14.42	$12.00	339,459
2018-11-08	$14.38	$14.59	$14.36	$14.59	$12.15	87,286
2018-11-07	$14.63	$14.65	$14.23	$14.44	$12.02	155,608
2018-11-06	$14.47	$14.63	$14.43	$14.62	$12.17	71,654
2018-11-05	$14.47	$14.63	$14.33	$14.49	$12.06	178,488
2018-11-02	$14.68	$14.84	$14.41	$14.63	$12.09	121,331
2018-11-01	$14.52	$14.70	$14.49	$14.62	$12.08	194,431
2018-10-31	$14.77	$14.79	$14.50	$14.51	$11.99	165,710
2018-10-30	$14.78	$15.00	$14.64	$14.70	$12.14	257,827
2018-10-29	$14.57	$15.05	$14.57	$14.79	$12.22	165,279
2018-10-26	$14.79	$14.97	$14.23	$14.58	$12.05	259,425
2018-10-25	$13.80	$14.30	$13.80	$14.21	$11.74	151,880
2018-10-24	$14.28	$14.48	$13.67	$13.70	$11.32	329,692
2018-10-23	$14.05	$14.34	$13.93	$14.28	$11.80	118,061
2018-10-22	$14.54	$14.61	$14.09	$14.14	$11.68	124,590
2018-10-19	$14.68	$14.79	$14.43	$14.53	$12.00	162,513
2018-10-18	$14.80	$14.96	$14.70	$14.71	$12.15	121,897
2018-10-17	$14.75	$14.95	$14.69	$14.85	$12.27	165,358
2018-10-16	$14.70	$14.78	$14.38	$14.75	$12.19	247,675
2018-10-15	$14.72	$14.80	$14.52	$14.71	$12.15	149,527
2018-10-12	$15.22	$15.22	$14.34	$14.63	$12.09	255,200
2018-10-11	$15.44	$15.44	$14.99	$15.04	$12.43	260,794
2018-10-10	$15.61	$15.78	$15.42	$15.43	$12.75	512,409
2018-10-09	$15.51	$15.67	$15.51	$15.61	$12.90	126,544
2018-10-08	$15.42	$15.65	$15.33	$15.63	$12.91	107,149
2018-10-05	$15.38	$15.55	$15.27	$15.41	$12.73	239,589
2018-10-04	$15.28	$15.48	$15.20	$15.35	$12.68	150,511
2018-10-03	$14.92	$15.31	$14.78	$15.28	$12.62	162,369
2018-10-02	$14.84	$14.91	$14.80	$14.89	$12.30	148,989
2018-10-01	$14.96	$15.01	$14.81	$14.85	$12.27	176,529
2018-09-28	$14.81	$14.92	$14.81	$14.92	$12.33	151,128
2018-09-27	$14.95	$14.98	$14.83	$14.86	$12.28	226,464
2018-09-26	$15.19	$15.22	$14.93	$14.93	$12.33	145,318
2018-09-25	$15.23	$15.24	$15.14	$15.20	$12.56	105,015
2018-09-24	$15.34	$15.42	$15.05	$15.19	$12.55	146,817
2018-09-21	$15.50	$15.57	$15.15	$15.36	$12.69	1,274,812
2018-09-20	$15.30	$15.55	$15.30	$15.52	$12.82	110,548
2018-09-19	$15.06	$15.25	$15.03	$15.21	$12.57	201,897
2018-09-18	$15.00	$15.07	$14.95	$15.02	$12.41	184,540
2018-09-17	$15.15	$15.19	$14.96	$14.99	$12.38	185,004
2018-09-14	$15.17	$15.30	$15.08	$15.18	$12.54	163,513
2018-09-13	$15.51	$15.55	$15.17	$15.17	$12.53	186,537
2018-09-12	$15.67	$15.67	$15.41	$15.49	$12.80	159,181
2018-09-11	$15.66	$15.77	$15.64	$15.69	$12.96	116,460
2018-09-10	$15.76	$15.82	$15.63	$15.67	$12.95	99,714
2018-09-07	$15.66	$15.74	$15.61	$15.70	$12.97	113,016
2018-09-06	$15.75	$15.76	$15.62	$15.65	$12.93	119,670
2018-09-05	$15.89	$15.90	$15.70	$15.75	$13.01	158,748
2018-09-04	$15.80	$15.88	$15.67	$15.86	$13.10	158,664
2018-08-31	$15.71	$15.87	$15.63	$15.84	$13.09	187,143
2018-08-30	$15.77	$15.89	$15.65	$15.74	$13.00	176,400
2018-08-29	$15.80	$15.80	$15.60	$15.76	$13.02	173,315
2018-08-28	$15.90	$15.96	$15.69	$15.77	$13.03	137,185
2018-08-27	$16.06	$16.10	$15.83	$15.90	$13.14	193,808
2018-08-24	$16.04	$16.11	$15.95	$16.01	$13.23	299,469
2018-08-23	$16.07	$16.09	$15.87	$16.03	$13.24	201,332
2018-08-22	$16.03	$16.19	$16.00	$16.06	$13.27	189,505
2018-08-21	$15.75	$16.06	$15.70	$16.00	$13.22	490,923
2018-08-20	$15.61	$15.70	$15.48	$15.69	$12.96	212,284
2018-08-17	$15.36	$15.59	$15.34	$15.57	$12.86	428,831
2018-08-16	$15.17	$15.42	$15.14	$15.41	$12.73	214,970
2018-08-15	$14.97	$15.36	$14.97	$15.12	$12.49	773,330
2018-08-14	$14.90	$15.21	$14.88	$15.03	$12.42	566,379
2018-08-13	$14.63	$14.92	$14.60	$14.80	$12.23	208,550
2018-08-10	$14.65	$14.89	$14.58	$14.71	$12.15	176,973
2018-08-09	$14.79	$14.92	$14.66	$14.71	$12.15	174,673
2018-08-08	$14.86	$14.98	$14.58	$14.82	$12.15	293,602
2018-08-07	$14.91	$15.03	$14.75	$14.76	$12.10	126,148
2018-08-06	$14.91	$15.00	$14.25	$14.79	$12.13	163,971
2018-08-03	$15.09	$15.25	$14.92	$14.97	$12.28	151,584
2018-08-02	$15.12	$15.19	$15.06	$15.16	$12.43	123,054
2018-08-01	$15.21	$15.43	$15.11	$15.22	$12.48	202,555
2018-07-31	$15.32	$15.32	$14.84	$15.23	$12.49	355,030
2018-07-30	$15.76	$16.50	$15.33	$15.36	$12.60	225,506
2018-07-27	$15.94	$16.35	$14.30	$15.40	$12.63	282,505
2018-07-26	$16.97	$17.11	$16.81	$16.82	$13.79	168,136
2018-07-25	$17.17	$17.23	$16.88	$16.97	$13.92	107,814
2018-07-24	$17.14	$17.35	$17.03	$17.20	$14.10	218,304
2018-07-23	$16.90	$17.13	$16.72	$17.05	$13.98	106,894
2018-07-20	$16.86	$16.97	$16.77	$16.96	$13.91	164,782
2018-07-19	$17.02	$17.07	$16.81	$16.94	$13.89	140,675
2018-07-18	$17.08	$17.14	$16.82	$17.01	$13.95	116,619
2018-07-17	$16.83	$16.94	$16.75	$16.81	$13.78	89,669
2018-07-16	$16.73	$16.86	$16.71	$16.84	$13.81	124,081
2018-07-13	$16.75	$16.87	$16.63	$16.73	$13.72	171,410
2018-07-12	$17.00	$17.00	$16.61	$16.69	$13.69	96,423
2018-07-11	$17.04	$17.18	$16.92	$16.93	$13.88	80,837
2018-07-10	$17.46	$17.47	$17.04	$17.07	$14.00	99,064
2018-07-09	$17.21	$17.45	$17.16	$17.41	$14.28	170,817
2018-07-06	$17.13	$17.28	$17.08	$17.12	$14.04	115,752
2018-07-05	$17.14	$17.23	$17.05	$17.13	$14.05	160,794
2018-07-03	$17.17	$17.41	$17.01	$17.05	$13.98	137,733
2018-07-02	$16.96	$17.18	$16.94	$17.12	$14.04	354,134
2018-06-29	$17.12	$17.23	$16.99	$16.99	$13.93	297,905
2018-06-28	$17.08	$17.16	$17.01	$17.07	$14.00	224,675
2018-06-27	$17.28	$17.30	$17.04	$17.07	$14.00	111,385
2018-06-26	$17.43	$17.49	$17.29	$17.30	$14.19	166,540
2018-06-25	$17.55	$17.67	$17.37	$17.43	$14.29	244,707
2018-06-22	$17.42	$17.65	$17.37	$17.63	$14.46	1,769,464
2018-06-21	$17.57	$17.63	$17.38	$17.40	$14.27	158,657
2018-06-20	$17.61	$17.75	$17.51	$17.59	$14.42	206,060
2018-06-19	$17.47	$17.65	$17.46	$17.56	$14.40	193,132
2018-06-18	$17.35	$17.62	$16.95	$17.57	$14.41	115,853
2018-06-15	$17.34	$17.56	$17.26	$17.45	$14.31	176,991
2018-06-14	$17.62	$17.62	$17.34	$17.45	$14.31	174,527
2018-06-13	$17.63	$17.73	$17.42	$17.50	$14.35	331,520
2018-06-12	$17.84	$17.96	$17.53	$17.58	$14.42	91,579
2018-06-11	$17.93	$18.08	$17.79	$17.85	$14.64	239,825
2018-06-08	$18.01	$18.09	$17.93	$17.94	$14.71	100,400
2018-06-07	$18.05	$18.10	$17.96	$18.01	$14.77	157,454
2018-06-06	$17.60	$18.05	$17.60	$18.05	$14.80	187,196
2018-06-05	$17.54	$17.57	$17.45	$17.52	$14.37	510,864
2018-06-04	$17.42	$17.67	$17.42	$17.54	$14.38	161,425
2018-06-01	$17.07	$17.42	$16.98	$17.40	$14.27	164,276
2018-05-31	$17.01	$17.21	$16.99	$17.06	$13.99	130,070
2018-05-30	$16.95	$17.19	$16.95	$17.09	$14.01	110,004
2018-05-29	$16.95	$17.05	$16.71	$16.87	$13.83	128,174
2018-05-25	$17.07	$17.17	$16.96	$17.02	$13.96	198,252
2018-05-24	$17.17	$17.18	$16.42	$17.09	$14.01	160,486
2018-05-23	$17.23	$17.32	$17.07	$17.19	$14.10	156,005
2018-05-22	$17.03	$17.43	$16.12	$17.23	$14.13	179,195
2018-05-21	$16.92	$17.19	$16.92	$17.03	$13.97	335,282
2018-05-18	$17.12	$17.14	$16.80	$16.90	$13.86	144,533
2018-05-17	$16.63	$17.10	$16.57	$17.03	$13.97	132,986
2018-05-16	$16.83	$16.91	$16.73	$16.81	$13.78	210,604
2018-05-15	$16.67	$16.92	$16.67	$16.83	$13.80	69,204
2018-05-14	$16.86	$16.88	$16.66	$16.73	$13.72	130,538
2018-05-11	$16.87	$16.99	$16.81	$16.82	$13.79	114,970
2018-05-10	$17.05	$17.17	$16.84	$16.87	$13.83	164,607
2018-05-09	$16.97	$17.16	$16.87	$17.11	$14.03	118,065
2018-05-08	$16.80	$17.03	$16.80	$17.00	$13.85	88,251
2018-05-07	$16.79	$16.95	$16.60	$16.80	$13.69	87,077
2018-05-04	$16.54	$16.89	$16.47	$16.73	$13.63	132,609
2018-05-03	$16.83	$16.83	$16.53	$16.60	$13.53	93,783
2018-05-02	$16.73	$17.10	$16.00	$16.91	$13.78	267,839
2018-05-01	$16.50	$16.82	$16.21	$16.80	$13.69	187,298
2018-04-30	$17.00	$17.00	$16.48	$16.49	$13.44	134,087
2018-04-27	$16.83	$17.18	$16.82	$16.85	$13.73	115,571
2018-04-26	$16.74	$16.95	$16.45	$16.78	$13.67	58,430
2018-04-25	$16.82	$16.86	$16.64	$16.75	$13.65	121,688
2018-04-24	$16.67	$16.85	$16.57	$16.83	$13.71	224,767
2018-04-23	$16.56	$16.67	$16.52	$16.59	$13.52	109,525
2018-04-20	$16.32	$16.53	$16.29	$16.49	$13.44	59,920
2018-04-19	$16.22	$16.45	$16.22	$16.38	$13.35	75,662
2018-04-18	$16.31	$16.39	$16.23	$16.23	$13.22	79,286
2018-04-17	$16.45	$16.47	$16.19	$16.28	$13.26	75,035
2018-04-16	$16.30	$16.46	$16.17	$16.40	$13.36	100,056
2018-04-13	$16.55	$16.55	$16.17	$16.21	$13.21	58,793
2018-04-12	$16.46	$16.57	$16.40	$16.46	$13.41	312,117
2018-04-11	$16.46	$16.50	$16.25	$16.40	$13.36	252,962
2018-04-10	$16.42	$16.58	$16.19	$16.51	$13.45	58,966
2018-04-09	$16.42	$16.54	$16.25	$16.26	$13.25	49,653
2018-04-06	$16.51	$16.55	$16.12	$16.26	$13.25	100,339
2018-04-05	$16.55	$16.64	$16.37	$16.59	$13.52	58,204
2018-04-04	$16.18	$16.50	$16.18	$16.43	$13.39	60,493
2018-04-03	$16.40	$16.74	$16.15	$16.34	$13.31	88,836
2018-04-02	$16.50	$16.61	$16.16	$16.33	$13.31	125,175
2018-03-29	$16.57	$16.76	$16.48	$16.48	$13.43	108,441
2018-03-28	$16.43	$16.66	$16.25	$16.53	$13.47	133,920
2018-03-27	$16.61	$16.69	$16.27	$16.35	$13.32	104,267
2018-03-26	$16.40	$17.16	$16.27	$16.58	$13.51	75,216
2018-03-23	$16.57	$16.57	$16.18	$16.18	$13.18	189,247
2018-03-22	$16.91	$16.98	$16.54	$16.56	$13.49	75,301
2018-03-21	$17.12	$17.17	$16.87	$17.03	$13.88	109,767
2018-03-20	$17.15	$17.20	$16.97	$17.13	$13.96	151,643
2018-03-19	$17.08	$17.10	$16.79	$17.06	$13.90	95,410
2018-03-16	$16.95	$17.19	$16.95	$17.07	$13.91	205,570
2018-03-15	$17.02	$17.05	$15.30	$16.98	$13.84	98,816
2018-03-14	$17.28	$17.28	$16.89	$16.94	$13.80	182,979
2018-03-13	$16.76	$16.90	$16.64	$16.84	$13.72	89,790
2018-03-12	$16.89	$16.90	$16.69	$16.70	$13.61	94,027
2018-03-09	$16.54	$16.83	$16.47	$16.83	$13.71	76,787
2018-03-08	$16.57	$16.57	$16.34	$16.47	$13.42	87,153
2018-03-07	$16.35	$16.60	$16.35	$16.54	$13.48	75,162
2018-03-06	$16.24	$16.42	$16.02	$16.40	$13.36	66,426
2018-03-05	$15.96	$16.30	$15.73	$16.22	$13.22	91,315
2018-03-02	$15.73	$16.06	$15.61	$16.02	$13.05	111,702
2018-03-01	$15.76	$15.95	$15.56	$15.82	$12.89	131,281
2018-02-28	$16.21	$16.29	$15.75	$15.78	$12.86	138,119
2018-02-27	$16.41	$16.58	$16.17	$16.18	$13.18	126,813
2018-02-26	$16.50	$16.50	$16.26	$16.43	$13.39	155,649
2018-02-23	$16.27	$16.43	$16.19	$16.41	$13.37	181,970
2018-02-22	$16.27	$16.28	$16.14	$16.20	$13.20	199,267
2018-02-21	$16.13	$16.31	$16.13	$16.24	$13.23	131,241
2018-02-20	$16.20	$16.35	$16.01	$16.07	$13.09	130,637
2018-02-16	$15.88	$16.33	$15.88	$16.27	$13.26	133,307
2018-02-15	$15.97	$16.04	$15.90	$15.95	$13.00	106,814
2018-02-14	$15.60	$15.90	$15.60	$15.88	$12.94	139,968
2018-02-13	$15.64	$15.75	$15.56	$15.70	$12.79	118,861
2018-02-12	$15.93	$15.96	$15.45	$15.71	$12.80	213,193
2018-02-09	$15.47	$15.53	$15.15	$15.40	$12.55	136,853
2018-02-08	$15.45	$15.63	$15.30	$15.33	$12.49	319,833
2018-02-07	$15.20	$15.46	$14.83	$15.39	$12.54	116,365
2018-02-06	$15.10	$15.55	$15.07	$15.30	$12.38	194,487
2018-02-05	$15.89	$16.07	$15.26	$15.27	$12.35	168,141
2018-02-02	$16.00	$16.25	$15.96	$16.00	$12.94	106,259
2018-02-01	$15.99	$16.11	$15.84	$16.06	$12.99	268,023
2018-01-31	$15.97	$16.08	$15.89	$16.01	$12.95	153,483
2018-01-30	$15.89	$16.10	$15.84	$15.96	$12.91	87,330
2018-01-29	$16.04	$16.41	$15.90	$15.96	$12.91	154,885
2018-01-26	$15.36	$16.14	$15.35	$15.98	$12.93	183,375
2018-01-25	$16.22	$16.22	$15.94	$16.05	$12.98	107,815
2018-01-24	$16.33	$16.33	$16.09	$16.16	$13.07	113,526
2018-01-23	$16.50	$16.52	$16.22	$16.30	$13.19	89,190
2018-01-22	$16.52	$16.55	$16.36	$16.52	$13.36	167,170
2018-01-19	$16.46	$16.71	$16.46	$16.57	$13.41	100,896
2018-01-18	$16.66	$16.70	$16.41	$16.48	$13.33	138,018
2018-01-17	$16.58	$16.75	$16.37	$16.73	$13.53	142,858
2018-01-16	$16.65	$16.80	$16.50	$16.50	$13.35	162,596
2018-01-12	$16.49	$16.74	$16.34	$16.65	$13.47	258,598
2018-01-11	$16.04	$16.27	$15.87	$16.25	$13.15	138,091
2018-01-10	$15.72	$16.18	$15.72	$16.01	$12.95	184,525
2018-01-09	$15.57	$15.87	$15.55	$15.65	$12.66	119,692
2018-01-08	$15.61	$15.65	$15.44	$15.54	$12.57	116,716
2018-01-05	$15.40	$15.62	$15.28	$15.60	$12.62	303,473
2018-01-04	$15.40	$15.54	$15.35	$15.38	$12.44	183,219
2018-01-03	$15.33	$15.40	$15.16	$15.38	$12.44	242,934
2018-01-02	$15.34	$15.47	$15.15	$15.33	$12.40	217,460
2017-12-29	$15.67	$15.79	$15.30	$15.32	$12.39	140,829
2017-12-28	$15.58	$15.67	$15.49	$15.62	$12.64	113,747
2017-12-27	$15.53	$15.60	$15.48	$15.52	$12.56	427,661
2017-12-26	$15.57	$15.72	$15.44	$15.53	$12.56	180,185
2017-12-22	$15.65	$15.70	$15.54	$15.54	$12.57	261,413
2017-12-21	$15.75	$16.09	$15.65	$15.70	$12.70	324,650
2017-12-20	$15.62	$16.40	$15.49	$15.70	$12.70	730,801
2017-12-19	$15.74	$15.75	$15.49	$15.51	$12.55	68,508
2017-12-18	$15.51	$15.89	$15.51	$15.67	$12.68	104,190
2017-12-15	$15.35	$15.65	$15.21	$15.40	$12.46	383,732
2017-12-14	$15.83	$15.90	$15.31	$15.37	$12.43	94,652
2017-12-13	$15.65	$16.02	$15.63	$15.80	$12.78	151,986
2017-12-12	$15.69	$15.82	$15.59	$15.61	$12.63	72,744
2017-12-11	$15.86	$15.94	$14.95	$15.65	$12.66	73,746
2017-12-08	$16.23	$16.23	$15.83	$15.86	$12.83	39,055
2017-12-07	$16.15	$16.36	$16.00	$16.11	$13.03	142,462
2017-12-06	$16.16	$16.39	$16.15	$16.15	$13.07	63,990
2017-12-05	$16.41	$16.43	$16.15	$16.15	$13.07	63,075
2017-12-04	$16.45	$16.63	$16.32	$16.35	$13.23	79,924
2017-12-01	$16.21	$16.26	$15.48	$16.19	$13.10	68,251
2017-11-30	$16.38	$16.41	$16.05	$16.23	$13.13	149,447
2017-11-29	$15.84	$16.37	$15.83	$16.25	$13.15	108,061
2017-11-28	$15.46	$15.78	$15.42	$15.75	$12.74	107,029
2017-11-27	$15.28	$15.51	$15.28	$15.42	$12.47	50,546
2017-11-24	$15.46	$15.46	$15.26	$15.28	$12.36	30,490
2017-11-22	$15.50	$15.61	$15.38	$15.39	$12.45	59,077
2017-11-21	$15.50	$15.60	$15.38	$15.47	$12.52	55,752
2017-11-20	$15.36	$15.42	$15.24	$15.41	$12.47	50,981
2017-11-17	$15.01	$15.36	$14.94	$15.28	$12.36	77,068
2017-11-16	$14.89	$15.17	$14.83	$15.13	$12.24	83,323
2017-11-15	$14.66	$14.95	$14.65	$14.81	$11.98	62,328
2017-11-14	$14.73	$14.86	$14.73	$14.80	$11.97	43,476
2017-11-13	$14.67	$14.86	$14.66	$14.80	$11.97	50,863
2017-11-10	$14.75	$14.86	$14.69	$14.72	$11.91	38,623
2017-11-09	$14.63	$14.78	$14.59	$14.69	$11.88	70,898
2017-11-08	$14.92	$14.92	$14.64	$14.77	$11.95	55,253
2017-11-07	$15.41	$15.44	$14.97	$15.01	$12.14	53,807
2017-11-06	$15.40	$15.47	$15.28	$15.40	$12.46	63,670
2017-11-03	$15.50	$15.50	$15.30	$15.43	$12.40	65,176
2017-11-02	$15.34	$15.50	$15.21	$15.49	$12.45	129,309
2017-11-01	$15.55	$15.55	$15.20	$15.34	$12.33	172,618
2017-10-31	$15.19	$15.41	$15.06	$15.38	$12.36	190,513
2017-10-30	$15.30	$15.30	$15.03	$15.09	$12.13	94,974
2017-10-27	$14.75	$15.25	$14.70	$15.24	$12.25	211,669
2017-10-26	$14.65	$14.70	$14.57	$14.65	$11.78	47,434
2017-10-25	$14.65	$14.71	$14.52	$14.63	$11.76	67,139
2017-10-24	$14.65	$14.70	$14.58	$14.60	$11.74	59,968
2017-10-23	$14.70	$14.77	$14.56	$14.60	$11.74	82,225
2017-10-20	$14.70	$14.81	$14.68	$14.70	$11.82	63,522
2017-10-19	$14.60	$14.70	$14.57	$14.68	$11.80	46,997
2017-10-18	$14.70	$14.74	$14.65	$14.66	$11.78	45,219
2017-10-17	$14.75	$14.83	$14.68	$14.68	$11.80	67,025
2017-10-16	$14.77	$14.82	$14.64	$14.75	$11.86	120,890
2017-10-13	$14.63	$14.80	$14.51	$14.68	$11.80	65,226
2017-10-12	$14.78	$14.79	$14.59	$14.66	$11.78	64,702
2017-10-11	$14.77	$14.85	$14.62	$14.75	$11.86	112,923
2017-10-10	$14.60	$14.76	$14.54	$14.76	$11.86	90,053
2017-10-09	$14.59	$14.60	$14.47	$14.53	$11.68	51,657
2017-10-06	$14.57	$14.59	$14.41	$14.52	$11.67	43,397
2017-10-05	$14.36	$14.60	$14.00	$14.51	$11.66	100,657
2017-10-04	$14.33	$14.38	$14.24	$14.28	$11.48	120,060
2017-10-03	$14.35	$14.35	$14.20	$14.32	$11.51	93,449
2017-10-02	$14.16	$14.35	$14.13	$14.34	$11.53	128,887
2017-09-29	$14.24	$14.35	$14.19	$14.23	$11.44	126,040
2017-09-28	$14.18	$14.26	$14.10	$14.18	$11.40	129,725
2017-09-27	$14.11	$14.25	$13.98	$14.18	$11.40	213,896
2017-09-26	$13.92	$14.06	$13.68	$13.98	$11.24	160,040
2017-09-25	$13.88	$13.94	$13.82	$13.84	$11.12	126,951
2017-09-22	$13.69	$13.95	$13.66	$13.87	$11.15	78,983
2017-09-21	$13.91	$13.97	$13.69	$13.70	$11.01	118,693
2017-09-20	$13.63	$14.00	$13.61	$13.87	$11.15	86,460
2017-09-19	$13.50	$13.77	$13.46	$13.60	$10.93	72,431
2017-09-18	$13.67	$13.72	$13.46	$13.49	$10.84	136,152
2017-09-15	$13.79	$13.90	$13.60	$13.62	$10.95	443,058
2017-09-14	$13.80	$13.96	$13.32	$13.75	$11.05	80,381
2017-09-13	$13.70	$13.90	$13.52	$13.84	$11.12	96,479
2017-09-12	$13.50	$13.72	$13.03	$13.70	$11.01	100,945
2017-09-11	$13.15	$13.49	$13.09	$13.41	$10.78	115,503
2017-09-08	$12.93	$13.23	$12.90	$12.97	$10.43	148,313
2017-09-07	$13.08	$13.08	$12.76	$12.92	$10.39	88,304
2017-09-06	$13.16	$13.30	$12.93	$13.07	$10.51	121,346
2017-09-05	$13.37	$13.57	$12.99	$13.08	$10.51	173,539
2017-09-01	$13.41	$13.53	$13.29	$13.41	$10.78	74,943
2017-08-31	$13.48	$13.55	$13.32	$13.40	$10.77	81,635
2017-08-30	$13.51	$13.60	$13.30	$13.41	$10.78	67,161
2017-08-29	$13.50	$13.56	$13.39	$13.49	$10.84	60,771
2017-08-28	$13.64	$13.67	$13.55	$13.59	$10.92	50,011
2017-08-25	$13.46	$13.62	$13.44	$13.56	$10.90	40,823
2017-08-24	$13.44	$13.57	$13.33	$13.46	$10.82	43,660
2017-08-23	$13.42	$13.57	$13.37	$13.40	$10.77	28,219
2017-08-22	$13.43	$13.57	$13.32	$13.48	$10.84	46,686
2017-08-21	$13.31	$13.44	$13.26	$13.33	$10.71	39,895
2017-08-18	$13.25	$13.50	$13.25	$13.29	$10.68	87,951
2017-08-17	$13.76	$13.81	$13.32	$13.37	$10.75	91,722
2017-08-16	$13.75	$13.94	$13.70	$13.79	$11.08	109,786
2017-08-15	$13.84	$13.99	$13.59	$13.67	$10.99	91,123
2017-08-14	$13.35	$13.68	$13.34	$13.68	$11.00	46,190
2017-08-11	$13.41	$13.48	$13.11	$13.19	$10.60	66,755
2017-08-10	$13.51	$13.61	$13.35	$13.36	$10.74	71,483
2017-08-09	$13.77	$13.78	$13.52	$13.55	$10.89	52,929
2017-08-08	$13.85	$14.05	$13.76	$13.79	$11.08	78,324
2017-08-07	$13.87	$13.95	$13.79	$13.87	$11.07	61,736
2017-08-04	$13.88	$13.98	$13.80	$13.82	$11.03	40,336
2017-08-03	$13.83	$13.95	$13.76	$13.84	$11.04	55,150
2017-08-02	$13.99	$13.99	$13.79	$13.86	$11.06	37,562
2017-08-01	$13.95	$14.02	$13.80	$14.01	$11.18	47,529
2017-07-31	$13.88	$14.06	$13.77	$13.89	$11.08	79,855
2017-07-28	$13.85	$14.03	$13.68	$13.78	$11.00	69,988
2017-07-27	$14.01	$14.11	$13.79	$13.85	$11.05	62,614
2017-07-26	$14.05	$14.17	$13.92	$13.99	$11.16	79,976
2017-07-25	$13.99	$14.09	$13.98	$14.05	$11.21	46,399
2017-07-24	$13.80	$13.91	$13.73	$13.86	$11.06	58,717
2017-07-21	$14.00	$14.00	$13.80	$13.85	$11.05	94,340
2017-07-20	$13.80	$13.96	$13.73	$13.89	$11.08	38,274
2017-07-19	$13.80	$14.05	$13.79	$13.87	$11.07	66,240
2017-07-18	$13.61	$13.87	$13.58	$13.80	$11.01	68,405
2017-07-17	$13.65	$13.81	$13.53	$13.73	$10.96	67,204
2017-07-14	$13.73	$13.81	$13.60	$13.70	$10.93	63,513
2017-07-13	$13.90	$14.09	$13.71	$13.85	$11.05	58,438
2017-07-12	$13.95	$14.04	$13.82	$13.92	$11.11	65,229
2017-07-11	$13.94	$14.01	$13.61	$13.94	$11.12	153,880
2017-07-10	$13.98	$14.02	$13.76	$13.89	$11.08	94,598
2017-07-07	$13.97	$14.07	$13.77	$14.05	$11.21	75,485
2017-07-06	$14.07	$14.07	$13.84	$13.89	$11.08	108,534
2017-07-05	$14.00	$14.14	$13.76	$14.08	$11.24	120,972
2017-07-03	$13.87	$14.11	$13.65	$14.03	$11.20	53,170
2017-06-30	$13.88	$13.88	$13.67	$13.78	$11.00	91,981
2017-06-29	$13.74	$13.92	$13.60	$13.90	$11.09	125,136
2017-06-28	$13.30	$13.62	$13.20	$13.59	$10.84	101,523
2017-06-27	$13.33	$13.35	$13.16	$13.23	$10.56	67,531
2017-06-26	$13.07	$13.33	$12.97	$13.26	$10.58	127,082
2017-06-23	$13.08	$13.08	$12.83	$13.02	$10.39	867,869
2017-06-22	$13.10	$13.19	$12.88	$13.07	$10.43	97,455
2017-06-21	$13.52	$13.55	$13.08	$13.10	$10.45	117,252
2017-06-20	$13.67	$13.74	$13.53	$13.59	$10.84	67,233
2017-06-19	$13.72	$13.80	$13.58	$13.72	$10.95	77,598
2017-06-16	$13.81	$13.90	$13.62	$13.68	$10.92	125,815
2017-06-15	$13.70	$14.00	$13.70	$13.88	$11.08	84,911
2017-06-14	$13.93	$13.99	$13.56	$13.83	$11.04	269,470
2017-06-13	$13.74	$14.07	$13.55	$14.02	$11.19	284,042
2017-06-12	$13.70	$14.05	$13.60	$13.70	$10.93	276,662
2017-06-09	$13.70	$13.80	$13.54	$13.66	$10.90	270,851
2017-06-08	$13.42	$13.73	$13.42	$13.62	$10.87	241,849
2017-06-07	$13.39	$13.63	$13.32	$13.47	$10.75	72,752
2017-06-06	$13.43	$13.66	$13.27	$13.41	$10.70	79,240
2017-06-05	$13.49	$13.70	$13.36	$13.53	$10.80	80,277
2017-06-02	$13.42	$13.78	$13.40	$13.50	$10.77	84,326
2017-06-01	$13.45	$13.80	$13.20	$13.49	$10.77	93,196
2017-05-31	$13.44	$13.78	$13.21	$13.46	$10.74	303,417
2017-05-30	$13.43	$13.48	$13.21	$13.41	$10.70	74,791
2017-05-26	$13.60	$13.65	$13.46	$13.51	$10.78	90,976
2017-05-25	$13.61	$13.65	$13.54	$13.61	$10.86	75,496
2017-05-24	$13.64	$13.65	$13.50	$13.56	$10.82	60,215
2017-05-23	$13.65	$13.72	$13.51	$13.64	$10.88	73,163
2017-05-22	$13.68	$13.79	$13.52	$13.64	$10.88	48,285
2017-05-19	$13.70	$13.82	$13.61	$13.65	$10.89	63,783
2017-05-18	$13.63	$13.95	$13.57	$13.73	$10.96	90,567
2017-05-17	$13.94	$14.01	$13.49	$13.62	$10.87	80,429
2017-05-16	$14.14	$14.25	$13.99	$14.14	$11.28	64,510
2017-05-15	$14.02	$14.12	$14.01	$14.09	$11.24	62,707
2017-05-12	$14.14	$14.20	$13.92	$14.00	$11.17	63,410
2017-05-11	$14.42	$14.42	$14.06	$14.20	$11.33	72,455
2017-05-10	$14.51	$14.67	$14.29	$14.49	$11.56	84,823
2017-05-09	$14.75	$14.79	$14.46	$14.56	$11.62	78,112
2017-05-08	$14.70	$14.79	$14.60	$14.78	$11.71	102,801
2017-05-05	$14.78	$14.79	$14.02	$14.70	$11.65	117,179
2017-05-04	$14.56	$14.70	$14.49	$14.70	$11.65	159,554
2017-05-03	$14.40	$14.63	$14.40	$14.47	$11.47	116,390
2017-05-02	$14.41	$14.50	$14.34	$14.48	$11.48	66,345
2017-05-01	$14.32	$14.62	$14.23	$14.45	$11.45	61,111
2017-04-28	$14.84	$14.84	$14.16	$14.28	$11.32	256,198
2017-04-27	$14.76	$14.80	$14.48	$14.55	$11.53	67,049
2017-04-26	$14.55	$14.87	$14.51	$14.76	$11.70	78,645
2017-04-25	$14.54	$14.63	$14.37	$14.49	$11.48	107,521
2017-04-24	$14.49	$14.65	$14.34	$14.40	$11.41	96,514
2017-04-21	$14.06	$14.30	$13.83	$14.20	$11.25	56,722
2017-04-20	$14.01	$14.19	$13.97	$14.07	$11.15	85,480
2017-04-19	$13.81	$14.07	$13.81	$14.01	$11.10	121,246
2017-04-18	$13.50	$13.80	$13.50	$13.77	$10.91	83,121
2017-04-17	$13.47	$13.62	$13.39	$13.59	$10.77	79,189
2017-04-13	$13.42	$13.69	$13.39	$13.39	$10.61	106,114
2017-04-12	$13.80	$13.88	$13.48	$13.50	$10.70	75,103
2017-04-11	$13.55	$13.86	$13.55	$13.83	$10.96	50,144
2017-04-10	$13.77	$13.87	$13.48	$13.60	$10.78	63,739
2017-04-07	$13.74	$13.83	$13.63	$13.77	$10.91	60,153
2017-04-06	$13.65	$13.86	$13.59	$13.82	$10.95	59,882
2017-04-05	$13.97	$14.12	$13.63	$13.65	$10.82	66,700
2017-04-04	$14.15	$14.16	$13.82	$13.93	$11.04	77,549
2017-04-03	$14.10	$14.20	$13.93	$14.11	$11.18	63,577
2017-03-31	$14.03	$14.20	$13.95	$14.10	$11.18	89,824
2017-03-30	$13.55	$14.12	$13.55	$14.07	$11.15	90,726
2017-03-29	$13.49	$13.64	$13.49	$13.56	$10.75	59,010
2017-03-28	$13.43	$13.63	$13.41	$13.56	$10.75	95,992
2017-03-27	$13.21	$13.50	$13.19	$13.46	$10.67	81,423
2017-03-24	$13.50	$13.62	$13.37	$13.45	$10.66	40,194
2017-03-23	$13.17	$13.49	$13.17	$13.41	$10.63	35,171
2017-03-22	$13.30	$13.35	$12.86	$13.20	$10.46	96,881
2017-03-21	$13.93	$13.93	$13.35	$13.36	$10.59	125,518
2017-03-20	$14.02	$14.16	$13.83	$13.87	$10.99	37,188
2017-03-17	$13.93	$14.23	$13.90	$13.99	$11.09	249,372
2017-03-16	$13.87	$14.05	$13.79	$13.99	$11.09	75,400
2017-03-15	$14.05	$14.16	$13.88	$13.90	$11.02	60,569
2017-03-14	$13.95	$14.10	$13.82	$14.03	$11.12	71,088
2017-03-13	$13.78	$14.18	$13.78	$14.00	$11.10	70,401
2017-03-10	$14.13	$14.13	$13.82	$13.89	$11.01	76,419
2017-03-09	$13.85	$14.06	$13.85	$13.99	$11.09	61,576
2017-03-08	$14.24	$14.24	$13.83	$13.85	$10.98	59,219
2017-03-07	$14.10	$14.22	$14.09	$14.11	$11.18	52,471
2017-03-06	$14.02	$14.49	$13.89	$14.17	$11.23	78,469
2017-03-03	$14.13	$14.13	$13.96	$14.08	$11.16	32,550
2017-03-02	$14.46	$14.50	$14.04	$14.05	$11.14	76,532
2017-03-01	$14.49	$14.53	$14.25	$14.48	$11.48	59,473
2017-02-28	$14.42	$14.69	$14.11	$14.20	$11.25	100,999
2017-02-27	$14.37	$14.49	$14.24	$14.42	$11.43	60,060
2017-02-24	$14.29	$14.43	$14.23	$14.40	$11.41	93,139
2017-02-23	$14.22	$14.39	$14.14	$14.31	$11.34	73,384
2017-02-22	$14.18	$14.37	$14.09	$14.34	$11.37	57,761
2017-02-21	$14.30	$14.30	$14.10	$14.25	$11.29	64,758
2017-02-17	$14.39	$14.41	$13.70	$14.21	$11.26	59,868
2017-02-16	$14.22	$14.41	$14.19	$14.39	$11.40	114,745
2017-02-15	$14.10	$14.36	$14.05	$14.27	$11.31	114,538
2017-02-14	$13.90	$14.19	$13.60	$14.14	$11.21	102,818
2017-02-13	$13.92	$14.07	$13.82	$13.92	$11.03	155,604
2017-02-10	$13.75	$13.84	$13.62	$13.82	$10.95	67,110
2017-02-09	$13.60	$13.80	$13.60	$13.71	$10.87	73,176
2017-02-08	$13.71	$13.71	$13.40	$13.61	$10.79	106,074
2017-02-07	$14.16	$14.19	$13.81	$13.83	$10.88	101,970
2017-02-06	$14.12	$14.20	$13.95	$14.10	$11.09	79,570
2017-02-03	$13.86	$14.29	$13.86	$14.23	$11.20	164,953
2017-02-02	$13.85	$13.87	$13.69	$13.76	$10.83	87,619
2017-02-01	$14.15	$14.28	$13.79	$13.86	$10.90	189,098
2017-01-31	$13.91	$14.18	$13.90	$14.04	$11.05	157,762
2017-01-30	$13.96	$14.16	$13.96	$14.02	$11.03	160,840
2017-01-27	$14.70	$14.70	$14.30	$14.42	$11.35	137,213
2017-01-26	$14.40	$14.52	$14.33	$14.40	$11.33	116,806
2017-01-25	$14.50	$14.69	$14.40	$14.44	$11.36	50,595
2017-01-24	$14.18	$14.40	$14.06	$14.37	$11.31	152,273
2017-01-23	$14.15	$14.47	$14.11	$14.14	$11.13	115,348
2017-01-20	$14.00	$14.19	$14.00	$14.14	$11.13	110,448
2017-01-19	$14.14	$14.20	$13.92	$14.00	$11.01	131,362
2017-01-18	$14.08	$14.19	$13.79	$14.14	$11.13	193,779
2017-01-17	$14.46	$14.46	$13.81	$13.98	$11.00	151,620
2017-01-13	$14.48	$14.67	$14.34	$14.42	$11.35	164,110
2017-01-12	$14.41	$14.43	$13.52	$14.35	$11.29	165,136
2017-01-11	$14.33	$14.55	$14.10	$14.47	$11.38	165,637
2017-01-10	$13.84	$14.41	$13.77	$14.28	$11.24	463,737
2017-01-09	$13.96	$14.02	$13.67	$13.74	$10.81	96,536
2017-01-06	$14.07	$14.12	$13.95	$14.03	$11.04	53,703
2017-01-05	$14.30	$14.35	$13.93	$14.02	$11.03	84,956
2017-01-04	$14.24	$14.39	$14.13	$14.32	$11.27	115,465
2017-01-03	$14.46	$14.55	$14.08	$14.09	$11.09	135,300
2016-12-30	$14.35	$14.48	$14.20	$14.43	$11.35	175,129
2016-12-29	$14.39	$14.55	$14.10	$14.37	$11.31	124,249
2016-12-28	$14.22	$14.49	$14.22	$14.46	$11.38	150,281
2016-12-27	$14.04	$14.31	$14.00	$14.28	$11.24	198,989
2016-12-23	$14.03	$14.08	$13.92	$14.06	$11.06	56,653
2016-12-22	$14.22	$14.25	$14.01	$14.09	$11.09	117,753
2016-12-21	$14.28	$14.28	$13.97	$14.16	$11.14	94,854
2016-12-20	$13.97	$14.21	$13.93	$14.17	$11.15	175,424
2016-12-19	$13.90	$13.97	$13.63	$13.88	$10.92	150,011
2016-12-16	$13.83	$14.00	$13.70	$13.96	$10.98	485,427
2016-12-15	$13.84	$13.90	$13.71	$13.77	$10.83	174,047
2016-12-14	$13.83	$14.20	$13.63	$13.75	$10.82	162,087
2016-12-13	$13.92	$14.01	$13.79	$13.92	$10.95	93,721
2016-12-12	$14.05	$14.18	$13.51	$13.90	$10.94	223,646
2016-12-09	$13.82	$14.05	$13.69	$13.99	$11.01	357,861
2016-12-08	$13.13	$13.88	$13.13	$13.74	$10.81	301,685
2016-12-07	$13.16	$13.29	$13.04	$13.21	$10.39	324,455
2016-12-06	$13.00	$13.39	$12.99	$13.20	$10.39	494,832
2016-12-05	$12.78	$13.10	$12.74	$13.03	$10.25	290,294
2016-12-02	$12.50	$12.75	$12.49	$12.72	$10.01	381,805
2016-12-01	$12.46	$12.60	$12.25	$12.45	$9.80	3,215,654
2016-11-30	$12.48	$12.55	$12.20	$12.39	$9.75	693,506
2016-11-29	$12.50	$12.54	$12.33	$12.37	$9.73	145,138
2016-11-28	$12.56	$12.61	$12.44	$12.49	$9.83	315,868
2016-11-25	$12.60	$12.66	$12.34	$12.51	$9.84	67,785
2016-11-23	$12.46	$12.67	$12.42	$12.59	$9.91	237,633
2016-11-22	$12.49	$12.59	$12.10	$12.46	$9.80	958,040
2016-11-21	$12.43	$12.74	$12.00	$12.49	$9.83	1,364,763
2016-11-18	$12.15	$12.44	$11.75	$12.43	$9.78	1,206,808
2016-11-17	$12.06	$12.31	$11.75	$12.15	$9.56	1,951,502
2016-11-16	$11.95	$12.05	$11.94	$12.00	$9.44	102,596
2016-11-15	$11.87	$12.03	$11.74	$11.96	$9.41	148,915
2016-11-14	$12.26	$12.30	$11.82	$11.92	$9.38	84,073
2016-11-11	$11.67	$12.40	$11.67	$12.07	$9.50	180,432
2016-11-10	$11.45	$11.79	$11.18	$11.67	$9.18	133,695
2016-11-09	$10.83	$11.40	$10.83	$11.37	$8.95	129,375
2016-11-08	$10.83	$10.93	$10.61	$10.84	$8.53	41,507
2016-11-07	$10.87	$11.01	$10.23	$10.87	$8.55	58,282
2016-11-04	$10.85	$10.87	$10.66	$10.77	$8.47	36,739
2016-11-03	$10.84	$10.92	$10.67	$10.89	$8.50	36,238
2016-11-02	$10.87	$10.87	$10.71	$10.80	$8.43	53,528
2016-11-01	$10.85	$10.90	$10.71	$10.86	$8.47	68,305
2016-10-31	$10.98	$11.06	$10.80	$10.85	$8.47	95,414
2016-10-28	$10.65	$11.05	$10.53	$11.02	$8.60	100,188
2016-10-27	$10.90	$10.90	$10.74	$10.77	$8.40	31,698
2016-10-26	$10.82	$10.96	$10.80	$10.82	$8.44	26,564
2016-10-25	$10.97	$10.97	$10.81	$10.90	$8.50	64,606
2016-10-24	$10.85	$11.07	$10.85	$10.93	$8.53	36,468
2016-10-21	$10.80	$10.95	$10.71	$10.85	$8.47	27,537
2016-10-20	$10.86	$10.94	$10.79	$10.91	$8.51	35,007
2016-10-19	$10.69	$10.96	$10.69	$10.86	$8.47	33,496
2016-10-18	$10.85	$10.88	$10.67	$10.75	$8.39	56,798
2016-10-17	$10.78	$10.94	$10.77	$10.86	$8.47	26,442
2016-10-14	$10.77	$10.93	$10.77	$10.83	$8.45	35,639
2016-10-13	$10.79	$10.84	$10.75	$10.77	$8.40	36,397
2016-10-12	$10.88	$11.04	$10.68	$10.98	$8.57	89,933
2016-10-11	$10.86	$10.99	$10.78	$10.87	$8.48	53,078
2016-10-10	$10.78	$10.95	$10.73	$10.91	$8.51	31,859
2016-10-07	$10.95	$10.95	$10.67	$10.81	$8.43	31,989
2016-10-06	$10.84	$11.00	$10.39	$10.94	$8.54	42,644
2016-10-05	$10.69	$10.99	$10.69	$10.91	$8.51	52,964
2016-10-04	$10.82	$10.94	$10.63	$10.71	$8.36	58,029
2016-10-03	$10.86	$10.94	$10.66	$10.82	$8.44	26,622
2016-09-30	$10.92	$11.08	$10.89	$10.94	$8.54	59,710
2016-09-29	$11.05	$11.14	$10.86	$10.87	$8.48	42,323
2016-09-28	$11.08	$11.16	$11.01	$11.12	$8.68	51,035
2016-09-27	$11.05	$11.13	$11.05	$11.08	$8.65	61,192
2016-09-26	$11.30	$11.30	$11.09	$11.09	$8.65	38,350
2016-09-23	$11.43	$11.50	$11.33	$11.39	$8.89	48,663
2016-09-22	$11.35	$11.48	$11.33	$11.48	$8.96	59,533
2016-09-21	$11.32	$11.36	$11.21	$11.35	$8.86	73,373
2016-09-20	$11.38	$11.38	$11.30	$11.31	$8.82	43,803
2016-09-19	$11.26	$11.36	$11.26	$11.30	$8.82	54,517
2016-09-16	$11.34	$11.35	$11.01	$11.19	$8.73	228,409
2016-09-15	$11.19	$11.35	$11.18	$11.29	$8.81	41,575
2016-09-14	$11.24	$11.40	$11.19	$11.24	$8.77	56,990
2016-09-13	$11.28	$11.28	$11.05	$11.14	$8.69	71,071
2016-09-12	$11.25	$11.41	$11.11	$11.38	$8.88	54,449
2016-09-09	$11.45	$11.49	$11.26	$11.28	$8.80	66,441
2016-09-08	$11.50	$11.54	$11.47	$11.48	$8.96	75,027
2016-09-07	$11.46	$11.51	$11.43	$11.49	$8.97	72,204
2016-09-06	$11.47	$11.53	$11.37	$11.50	$8.97	99,674
2016-09-02	$11.51	$11.52	$11.45	$11.50	$8.97	47,029
2016-09-01	$11.51	$11.53	$11.42	$11.51	$8.98	82,841
2016-08-31	$11.60	$11.74	$11.46	$11.49	$8.97	170,690
2016-08-30	$11.78	$11.87	$11.50	$11.59	$9.04	166,760
2016-08-29	$11.93	$12.00	$11.70	$11.78	$9.19	1,023,547
2016-08-26	$11.91	$11.98	$11.77	$11.90	$9.29	111,177
2016-08-25	$11.65	$11.97	$11.60	$11.84	$9.24	571,656
2016-08-24	$11.67	$11.91	$11.56	$11.66	$9.10	332,391
2016-08-23	$11.59	$11.61	$11.43	$11.58	$9.04	357,095
2016-08-22	$11.45	$11.61	$11.38	$11.59	$9.04	149,664
2016-08-19	$11.49	$11.55	$11.41	$11.52	$8.99	131,275
2016-08-18	$11.36	$11.50	$11.29	$11.48	$8.96	82,601
2016-08-17	$11.21	$11.42	$11.21	$11.33	$8.84	101,487
2016-08-16	$11.14	$11.28	$11.11	$11.25	$8.78	43,926
2016-08-15	$11.14	$11.27	$11.14	$11.22	$8.75	49,974
2016-08-12	$11.03	$11.18	$11.00	$11.13	$8.68	48,400
2016-08-11	$11.09	$11.15	$11.08	$11.08	$8.65	32,029
2016-08-10	$11.10	$11.13	$11.04	$11.08	$8.65	50,949
2016-08-09	$11.02	$11.10	$10.98	$11.10	$8.66	57,518
2016-08-08	$10.98	$11.03	$10.91	$11.01	$8.59	116,639
2016-08-05	$10.74	$11.01	$10.41	$10.98	$8.57	196,708
2016-08-04	$10.69	$10.86	$10.44	$10.73	$8.30	12,890
2016-08-03	$10.47	$10.66	$10.47	$10.64	$8.23	19,596
2016-08-02	$10.40	$10.50	$10.15	$10.44	$8.08	53,966
2016-08-01	$10.45	$10.52	$10.37	$10.38	$8.03	24,960
2016-07-29	$10.80	$10.80	$10.43	$10.48	$8.11	42,518
2016-07-28	$10.52	$10.66	$10.46	$10.59	$8.20	22,177
2016-07-27	$10.68	$10.77	$10.47	$10.64	$8.23	17,101
2016-07-26	$10.65	$10.74	$10.58	$10.69	$8.27	24,007
2016-07-25	$10.63	$10.84	$10.63	$10.73	$8.30	15,807
2016-07-22	$10.85	$11.02	$10.66	$10.83	$8.38	77,771
2016-07-21	$10.89	$10.95	$10.81	$10.81	$8.37	40,429
2016-07-20	$10.99	$11.00	$10.90	$10.97	$8.49	15,632
2016-07-19	$10.87	$10.95	$10.85	$10.92	$8.45	13,537
2016-07-18	$10.96	$11.06	$10.82	$10.86	$8.40	44,829
2016-07-15	$10.95	$10.98	$10.85	$10.94	$8.47	25,836
2016-07-14	$10.86	$10.98	$10.82	$10.86	$8.40	16,866
2016-07-13	$10.71	$10.80	$10.63	$10.74	$8.31	28,961
2016-07-12	$10.37	$10.75	$10.31	$10.66	$8.25	110,531
2016-07-11	$10.34	$10.48	$10.29	$10.30	$7.97	80,865
2016-07-08	$10.31	$10.35	$10.26	$10.33	$7.99	66,248
2016-07-07	$10.28	$10.36	$10.13	$10.22	$7.91	31,352
2016-07-06	$10.27	$10.29	$10.16	$10.20	$7.89	20,225
2016-07-05	$10.33	$10.37	$10.22	$10.35	$8.01	24,298
2016-07-01	$10.50	$10.60	$10.28	$10.44	$8.08	31,398
2016-06-30	$10.28	$10.55	$10.16	$10.53	$8.15	36,219
2016-06-29	$10.03	$10.26	$10.03	$10.21	$7.90	37,722
2016-06-28	$10.12	$10.12	$9.95	$10.01	$7.75	79,004
2016-06-27	$10.11	$10.19	$9.91	$10.02	$7.75	61,855
2016-06-24	$10.22	$10.32	$10.10	$10.23	$7.92	363,471
2016-06-23	$10.51	$10.83	$10.51	$10.62	$8.22	73,535
2016-06-22	$10.37	$10.54	$10.35	$10.38	$8.03	35,683
2016-06-21	$10.41	$10.48	$10.26	$10.39	$8.04	130,342
2016-06-20	$10.51	$10.58	$10.39	$10.40	$8.05	75,041
2016-06-17	$10.60	$10.64	$10.17	$10.30	$7.97	181,024
2016-06-16	$10.76	$10.76	$10.52	$10.59	$8.20	63,557
2016-06-15	$10.93	$10.98	$10.74	$10.86	$8.40	102,153
2016-06-14	$10.92	$10.99	$10.78	$10.91	$8.44	55,920
2016-06-13	$10.97	$11.02	$10.72	$10.94	$8.47	41,123
2016-06-10	$10.92	$11.04	$10.81	$10.97	$8.49	39,488
2016-06-09	$11.02	$11.03	$10.72	$10.95	$8.47	45,134
2016-06-08	$10.96	$11.04	$10.90	$10.96	$8.48	43,107
2016-06-07	$10.88	$11.00	$10.84	$10.93	$8.46	23,523
2016-06-06	$10.77	$10.99	$10.76	$10.91	$8.44	38,572
2016-06-03	$10.72	$10.81	$10.68	$10.79	$8.35	21,797
2016-06-02	$10.78	$10.78	$10.62	$10.75	$8.32	93,547
2016-06-01	$10.66	$10.82	$10.65	$10.76	$8.33	26,981
2016-05-31	$10.71	$10.79	$10.61	$10.76	$8.33	31,585
2016-05-27	$10.55	$10.68	$10.52	$10.67	$8.26	17,002
2016-05-26	$10.59	$10.66	$10.53	$10.61	$8.21	15,531
2016-05-25	$10.74	$10.79	$10.60	$10.63	$8.23	38,818
2016-05-24	$10.39	$10.71	$10.39	$10.70	$8.28	65,063
2016-05-23	$10.35	$10.40	$10.24	$10.31	$7.98	21,821
2016-05-20	$10.37	$10.51	$10.26	$10.34	$8.00	62,265
2016-05-19	$10.53	$10.60	$10.20	$10.29	$7.96	26,065
2016-05-18	$10.00	$10.64	$10.00	$10.61	$8.21	27,159
2016-05-17	$10.33	$10.33	$9.87	$10.09	$7.81	67,946
2016-05-16	$10.36	$10.54	$10.17	$10.42	$8.06	32,165
2016-05-13	$10.48	$10.51	$10.22	$10.33	$7.99	13,669
2016-05-12	$10.45	$10.54	$10.42	$10.50	$8.13	42,159
2016-05-11	$10.58	$10.66	$10.38	$10.45	$8.09	29,680
2016-05-10	$10.46	$10.66	$10.44	$10.62	$8.22	32,332
2016-05-09	$10.43	$10.47	$10.43	$10.47	$8.10	47,911
2016-05-06	$10.37	$10.46	$10.29	$10.44	$8.08	45,415
2016-05-05	$10.31	$10.46	$10.20	$10.39	$7.97	48,632
2016-05-04	$10.28	$10.46	$10.18	$10.39	$7.97	36,134
2016-05-03	$10.64	$10.77	$10.34	$10.34	$7.93	37,348
2016-05-02	$10.43	$10.86	$10.43	$10.75	$8.25	67,492
2016-04-29	$10.37	$10.52	$10.37	$10.44	$8.01	29,031
2016-04-28	$10.52	$10.55	$10.39	$10.42	$8.00	28,226
2016-04-27	$10.56	$10.64	$10.40	$10.59	$8.13	17,119
2016-04-26	$10.48	$10.59	$10.20	$10.56	$8.10	41,014
2016-04-25	$10.36	$10.89	$10.00	$10.51	$8.06	66,163
2016-04-22	$10.06	$10.60	$9.90	$10.41	$7.99	41,733
2016-04-21	$9.85	$10.12	$9.85	$10.03	$7.70	54,273
2016-04-20	$10.30	$10.47	$9.90	$10.00	$7.67	127,817
2016-04-19	$10.48	$10.48	$10.33	$10.39	$7.97	27,656
2016-04-18	$10.39	$10.55	$10.32	$10.46	$8.03	26,669
2016-04-15	$10.29	$10.53	$10.26	$10.46	$8.03	16,765
2016-04-14	$10.26	$10.54	$10.26	$10.34	$7.93	19,621
2016-04-13	$10.26	$10.38	$10.22	$10.25	$7.86	46,115
2016-04-12	$9.90	$10.11	$9.87	$10.06	$7.72	70,465
2016-04-11	$9.87	$10.13	$9.87	$9.91	$7.60	27,273
2016-04-08	$9.90	$9.97	$9.83	$9.86	$7.57	21,346
2016-04-07	$9.86	$10.06	$9.76	$9.80	$7.52	47,520
2016-04-06	$9.87	$9.97	$9.82	$9.95	$7.63	39,120
2016-04-05	$9.90	$10.15	$9.79	$9.89	$7.59	48,456
2016-04-04	$10.06	$10.08	$9.92	$9.95	$7.63	46,513
2016-04-01	$9.94	$10.14	$9.87	$10.09	$7.74	21,074
2016-03-31	$10.03	$10.13	$9.96	$10.01	$7.68	125,663
2016-03-30	$9.86	$10.10	$9.77	$10.07	$7.73	35,419
2016-03-29	$9.71	$9.91	$9.63	$9.83	$7.54	40,898
2016-03-28	$9.57	$9.77	$9.57	$9.71	$7.45	55,167
2016-03-24	$9.55	$9.67	$9.55	$9.66	$7.41	54,588
2016-03-23	$9.70	$9.76	$9.58	$9.61	$7.37	69,538
2016-03-22	$9.87	$9.87	$9.59	$9.70	$7.44	63,890
2016-03-21	$10.23	$10.28	$9.86	$9.88	$7.58	33,438
2016-03-18	$9.98	$10.32	$9.98	$10.18	$7.81	98,359
2016-03-17	$9.39	$9.97	$9.31	$9.95	$7.63	81,504
2016-03-16	$9.53	$9.63	$9.35	$9.39	$7.20	42,250
2016-03-15	$9.72	$9.72	$9.40	$9.60	$7.37	46,404
2016-03-14	$9.78	$9.89	$9.67	$9.74	$7.47	12,070
2016-03-11	$9.94	$9.94	$9.64	$9.86	$7.57	34,778
2016-03-10	$9.99	$10.15	$9.77	$9.82	$7.53	29,068
2016-03-09	$9.85	$10.04	$9.77	$9.97	$7.65	35,379
2016-03-08	$9.78	$9.85	$9.73	$9.83	$7.54	42,365
2016-03-07	$9.57	$9.85	$9.49	$9.81	$7.53	49,263
2016-03-04	$9.62	$9.74	$9.50	$9.59	$7.36	21,118
2016-03-03	$9.57	$9.71	$9.55	$9.60	$7.37	35,397
2016-03-02	$9.55	$9.64	$9.47	$9.53	$7.31	35,853
2016-03-01	$9.37	$9.63	$9.37	$9.57	$7.34	31,191
2016-02-29	$9.47	$9.49	$9.25	$9.33	$7.16	90,014
2016-02-26	$9.45	$9.62	$9.30	$9.42	$7.23	24,068
2016-02-25	$9.19	$9.43	$9.16	$9.41	$7.22	29,964
2016-02-24	$9.03	$9.17	$9.00	$9.14	$7.01	36,799
2016-02-23	$9.10	$9.14	$9.10	$9.10	$6.98	55,964
2016-02-22	$9.08	$9.20	$9.03	$9.11	$6.99	50,498
2016-02-19	$9.05	$9.21	$9.02	$9.04	$6.94	27,436
2016-02-18	$9.34	$9.35	$9.02	$9.05	$6.94	34,240
2016-02-17	$9.41	$9.49	$9.28	$9.30	$7.14	57,708
2016-02-16	$9.45	$9.47	$9.29	$9.37	$7.19	126,598
2016-02-12	$9.19	$9.37	$9.12	$9.35	$7.17	51,233
2016-02-11	$9.00	$9.18	$8.95	$9.07	$6.96	43,991
2016-02-10	$9.48	$9.58	$9.11	$9.13	$7.01	130,082
2016-02-09	$9.16	$9.60	$9.12	$9.30	$7.14	43,807
2016-02-08	$9.05	$9.32	$8.84	$9.26	$7.11	75,784
2016-02-05	$9.32	$9.41	$9.16	$9.19	$6.98	73,138
2016-02-04	$9.26	$9.45	$9.26	$9.38	$7.13	43,746
2016-02-03	$9.51	$9.51	$9.17	$9.33	$7.09	128,419
2016-02-02	$9.59	$9.62	$9.43	$9.48	$7.20	60,990
2016-02-01	$9.84	$9.84	$9.57	$9.76	$7.42	77,485
2016-01-29	$9.69	$9.86	$9.67	$9.81	$7.45	142,756
2016-01-28	$9.64	$10.04	$9.60	$9.68	$7.36	32,596
2016-01-27	$9.87	$9.93	$9.55	$9.58	$7.28	66,603
2016-01-26	$9.74	$10.04	$9.54	$9.92	$7.54	84,052
2016-01-25	$9.74	$9.79	$9.57	$9.66	$7.34	100,531
2016-01-22	$9.83	$9.83	$9.66	$9.74	$7.40	92,463
2016-01-21	$10.01	$10.44	$9.54	$9.76	$7.42	59,158
2016-01-20	$9.98	$10.48	$9.86	$10.05	$7.64	112,948
2016-01-19	$9.50	$10.17	$9.50	$10.12	$7.69	106,371
2016-01-15	$10.16	$10.22	$9.43	$9.62	$7.31	197,231
2016-01-14	$11.02	$11.06	$10.30	$10.31	$7.83	106,701
2016-01-13	$11.19	$11.29	$10.89	$11.04	$8.39	103,825
2016-01-12	$11.25	$11.27	$10.96	$11.12	$8.45	82,146
2016-01-11	$11.13	$11.34	$10.89	$11.17	$8.49	62,548
2016-01-08	$11.49	$11.77	$11.06	$11.11	$8.44	132,396
2016-01-07	$11.32	$11.56	$11.29	$11.47	$8.72	69,419
2016-01-06	$11.32	$11.56	$10.93	$11.55	$8.78	59,048
2016-01-05	$11.57	$11.68	$11.31	$11.52	$8.75	80,496
2016-01-04	$11.73	$11.74	$11.33	$11.52	$8.75	121,654
2015-12-31	$12.22	$12.25	$11.80	$11.96	$9.09	218,194
2015-12-30	$12.20	$12.38	$12.05	$12.25	$9.31	48,209
2015-12-29	$11.94	$12.25	$11.60	$12.20	$9.27	99,757
2015-12-28	$11.75	$12.01	$10.85	$12.00	$9.12	80,322
2015-12-24	$11.19	$11.88	$11.16	$11.73	$8.91	82,224
2015-12-23	$11.11	$11.16	$11.03	$11.11	$8.44	27,851
2015-12-22	$11.21	$11.21	$10.93	$11.10	$8.44	42,962
2015-12-21	$11.33	$11.47	$11.01	$11.18	$8.50	93,034
2015-12-18	$11.19	$11.34	$11.11	$11.31	$8.59	282,982
2015-12-17	$11.16	$11.27	$11.09	$11.19	$8.50	36,518
2015-12-16	$10.99	$11.18	$10.74	$11.14	$8.47	75,938
2015-12-15	$10.62	$10.99	$10.35	$10.93	$8.31	39,756
2015-12-14	$10.37	$10.57	$10.30	$10.52	$7.99	49,768
2015-12-11	$10.39	$10.52	$10.30	$10.39	$7.90	54,687
2015-12-10	$10.41	$10.79	$10.36	$10.56	$8.02	82,046
2015-12-09	$10.34	$10.41	$10.27	$10.41	$7.91	58,435
2015-12-08	$10.45	$10.51	$10.32	$10.36	$7.87	58,083
2015-12-07	$10.51	$10.66	$10.42	$10.50	$7.98	140,539
2015-12-04	$10.52	$10.66	$10.47	$10.59	$8.05	41,682
2015-12-03	$10.60	$10.75	$10.48	$10.55	$8.02	88,377
2015-12-02	$10.84	$10.96	$10.39	$10.61	$8.06	30,576
2015-12-01	$10.80	$10.96	$10.74	$10.89	$8.28	52,734
2015-11-30	$10.85	$10.86	$10.78	$10.80	$8.21	71,241
2015-11-27	$10.71	$10.83	$10.66	$10.80	$8.21	25,929
2015-11-25	$10.80	$10.88	$10.72	$10.74	$8.16	43,327
2015-11-24	$10.92	$10.92	$10.82	$10.89	$8.28	54,835
2015-11-23	$10.64	$11.22	$10.15	$10.91	$8.29	98,773
2015-11-20	$10.56	$10.65	$10.45	$10.54	$8.01	86,507
2015-11-19	$10.52	$10.59	$10.42	$10.56	$8.02	40,679
2015-11-18	$10.43	$10.50	$10.31	$10.49	$7.97	44,764
2015-11-17	$10.35	$10.50	$10.29	$10.42	$7.92	108,391
2015-11-16	$10.26	$10.39	$10.11	$10.35	$7.87	67,536
2015-11-13	$10.50	$10.61	$10.23	$10.28	$7.81	110,897
2015-11-12	$10.77	$10.77	$10.56	$10.59	$8.05	56,460
2015-11-11	$10.93	$10.96	$10.66	$10.83	$8.23	43,196
2015-11-10	$10.94	$10.99	$10.82	$10.93	$8.31	72,140
2015-11-09	$10.98	$11.00	$10.88	$10.99	$8.35	93,592
2015-11-06	$10.85	$11.00	$10.48	$10.99	$8.35	74,235
2015-11-05	$10.66	$10.91	$10.66	$10.85	$8.19	65,664
2015-11-04	$10.77	$10.79	$10.61	$10.74	$8.10	62,803
2015-11-03	$10.72	$10.85	$10.54	$10.75	$8.11	74,051
2015-11-02	$10.53	$10.80	$10.53	$10.78	$8.13	121,825
2015-10-30	$11.03	$11.18	$10.53	$10.58	$7.98	91,109
2015-10-29	$11.12	$11.20	$10.98	$11.09	$8.37	62,800
2015-10-28	$10.77	$11.16	$10.77	$11.15	$8.41	141,706
2015-10-27	$11.41	$11.52	$10.80	$10.81	$8.16	164,202
2015-10-26	$11.60	$11.70	$11.47	$11.59	$8.74	90,521
2015-10-23	$11.57	$11.61	$11.45	$11.58	$8.74	136,736
2015-10-22	$11.36	$11.55	$11.35	$11.44	$8.63	72,918
2015-10-21	$11.50	$11.56	$11.27	$11.34	$8.56	55,129
2015-10-20	$11.17	$11.49	$11.14	$11.47	$8.65	90,756
2015-10-19	$11.00	$11.26	$10.91	$11.21	$8.46	158,085
2015-10-16	$11.26	$11.28	$10.97	$11.00	$8.30	104,123
2015-10-15	$10.98	$11.22	$10.92	$11.21	$8.46	65,779
2015-10-14	$11.28	$11.29	$10.91	$10.92	$8.24	78,901
2015-10-13	$11.21	$11.46	$11.21	$11.32	$8.54	96,225
2015-10-12	$11.14	$11.36	$11.02	$11.30	$8.53	117,371
2015-10-09	$11.45	$11.45	$11.15	$11.21	$8.46	90,118
2015-10-08	$11.27	$11.45	$11.15	$11.39	$8.59	128,224
2015-10-07	$11.16	$11.44	$11.16	$11.33	$8.55	176,078
2015-10-06	$11.26	$11.29	$11.00	$11.11	$8.38	149,986
2015-10-05	$11.11	$11.27	$11.11	$11.22	$8.46	228,087
2015-10-02	$11.22	$11.23	$10.86	$11.00	$8.30	176,557
2015-10-01	$11.36	$11.47	$11.25	$11.29	$8.52	140,755
2015-09-30	$11.74	$11.85	$11.33	$11.34	$8.56	446,852
2015-09-29	$11.57	$11.64	$11.47	$11.60	$8.75	137,611
2015-09-28	$11.72	$11.72	$11.18	$11.56	$8.72	200,764
2015-09-25	$11.65	$11.92	$11.62	$11.83	$8.92	199,333
2015-09-24	$11.41	$11.66	$11.39	$11.59	$8.74	219,038
2015-09-23	$11.43	$11.50	$11.38	$11.48	$8.66	93,289
2015-09-22	$11.27	$11.48	$11.27	$11.44	$8.63	224,539
2015-09-21	$11.20	$11.44	$11.20	$11.35	$8.56	126,897
2015-09-18	$11.05	$11.20	$11.00	$11.17	$8.43	263,302
2015-09-17	$11.20	$11.25	$11.14	$11.18	$8.43	80,579
2015-09-16	$11.18	$11.20	$11.03	$11.17	$8.43	47,169
2015-09-15	$11.05	$11.19	$11.03	$11.15	$8.41	120,415
2015-09-14	$11.08	$11.08	$10.99	$11.04	$8.33	64,029
2015-09-11	$10.89	$11.08	$10.84	$11.06	$8.34	80,202
2015-09-10	$10.80	$10.98	$10.75	$10.96	$8.27	85,799
2015-09-09	$10.91	$10.98	$10.82	$10.96	$8.27	63,020
2015-09-08	$10.65	$10.94	$10.63	$10.88	$8.21	90,909

Heritage Commerce Corp (HTBK) Exchange: NASDAQ