iShares Gold Trust (IAU) Stock

Data as of April 19, 2024

$43.95 ($0.73) 1.69%

iShares Gold Trust - Daily Information

Click for more stock information on iShares Gold Trust.

Daily Information	Data
Date	April 19, 2024
Open	$43.42
Previous Close	$43.95
High	$44.07
Low	$43.36
Adjusted Open	$43.42
Previous Adjusted Close	$43.95
Adjusted High	$44.07
Adjusted Low	$43.36

About iShares Gold Trust (IAU)

ishares Gold Trust (the Trust) is to own gold transferred to the Trust in exchange for shares issued by the Trust (Shares). Each Share represents a fractional undivided beneficial interest in the net assets of the Trust. The assets of the Trust consist of gold held by the Trust's custodian on behalf of the Trust. The sponsor of the Trust is BlackRock Asset Management International Inc. (the Sponsor). The trustee of the Trust is The Bank of New York Mellon (the Trustee) and the custodian of the Trust is JPMorgan Chase Bank, N.A., London branch (the Custodian). The activities of the Trust are limited to issuing Baskets of Shares in exchange for the gold deposited with the Custodian as consideration; selling gold as necessary to cover the Sponsor's fee, Trust expenses not assumed by the Sponsor and other liabilities, and delivering gold in exchange for Baskets of Shares surrendered for redemption.

Invest in iShares Gold Trust (IAU)

Get up to $250 in Bitcoin for funding an account.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for iShares Gold Trust (IAU)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$43.42	$44.07	$43.36	$43.95	$43.95	7,204,353
2024-04-04	$43.32	$43.60	$43.11	$43.22	$43.22	13,551,786
2024-04-03	$43.02	$43.48	$42.96	$43.46	$43.46	11,363,405
2024-04-02	$42.70	$43.11	$42.57	$43.09	$43.09	12,124,910
2024-04-01	$42.62	$42.64	$42.15	$42.46	$42.46	20,331,436
2024-03-28	$41.79	$42.09	$41.65	$42.01	$42.01	7,533,827
2024-03-27	$41.34	$41.52	$41.33	$41.49	$41.49	3,653,780
2024-03-26	$41.41	$41.42	$41.08	$41.20	$41.20	4,900,758
2024-03-25	$41.10	$41.26	$41.05	$41.05	$41.05	4,264,509
2024-03-22	$41.13	$41.23	$40.81	$40.93	$40.93	5,018,587
2024-03-21	$41.65	$41.66	$40.98	$41.26	$41.26	6,654,463
2024-03-20	$40.70	$41.40	$40.68	$41.30	$41.30	8,238,466
2024-03-19	$40.77	$40.82	$40.64	$40.82	$40.82	4,232,702
2024-03-18	$40.78	$40.88	$40.76	$40.85	$40.85	3,291,974
2024-03-15	$40.83	$40.98	$40.77	$40.80	$40.80	3,702,868
2024-03-14	$40.93	$40.95	$40.72	$40.92	$40.92	4,744,211
2024-03-13	$40.94	$41.24	$40.92	$41.10	$41.10	5,608,142
2024-03-12	$40.95	$40.98	$40.68	$40.81	$40.81	5,651,308
2024-03-11	$41.21	$41.35	$41.16	$41.25	$41.25	4,021,416
2024-03-08	$41.03	$41.53	$40.95	$41.18	$41.18	7,156,072
2024-03-07	$40.76	$40.88	$40.64	$40.83	$40.83	4,896,249
2024-03-06	$40.46	$40.71	$40.33	$40.61	$40.61	7,684,681
2024-03-05	$40.33	$40.47	$40.17	$40.29	$40.29	6,286,543
2024-03-04	$39.66	$40.10	$39.61	$40.05	$40.05	7,201,970
2024-03-01	$38.86	$39.50	$38.65	$39.40	$39.40	7,677,141
2024-02-29	$38.74	$38.79	$38.65	$38.65	$38.65	5,022,478
2024-02-28	$38.48	$38.51	$38.41	$38.48	$38.48	4,488,880
2024-02-27	$38.52	$38.56	$38.38	$38.40	$38.40	4,310,135
2024-02-26	$38.37	$38.48	$38.31	$38.44	$38.44	3,248,383
2024-02-23	$38.31	$38.63	$38.29	$38.52	$38.52	5,511,693
2024-02-22	$38.30	$38.33	$38.21	$38.30	$38.30	6,745,514
2024-02-21	$38.39	$38.41	$38.22	$38.30	$38.30	4,595,495
2024-02-20	$38.39	$38.41	$38.28	$38.31	$38.31	3,655,940
2024-02-16	$37.80	$38.13	$37.76	$38.07	$38.07	4,780,077
2024-02-15	$37.90	$38.00	$37.81	$37.93	$37.93	3,728,318
2024-02-14	$37.63	$37.77	$37.53	$37.66	$37.66	4,572,334
2024-02-13	$37.86	$37.87	$37.65	$37.69	$37.69	6,273,222
2024-02-12	$38.11	$38.25	$38.07	$38.23	$38.23	4,698,718
2024-02-09	$38.30	$38.35	$38.22	$38.32	$38.32	5,216,939
2024-02-08	$38.37	$38.51	$38.36	$38.45	$38.45	6,002,952
2024-02-07	$38.50	$38.68	$38.46	$38.49	$38.49	10,268,683
2024-02-06	$38.38	$38.57	$38.35	$38.52	$38.52	4,402,814
2024-02-05	$38.18	$38.36	$38.13	$38.30	$38.30	4,479,654
2024-02-02	$38.41	$38.58	$38.37	$38.51	$38.51	6,094,882
2024-02-01	$38.74	$39.08	$38.60	$38.89	$38.89	6,332,007
2024-01-31	$38.67	$38.90	$38.42	$38.49	$38.49	9,428,750
2024-01-30	$38.74	$38.77	$38.39	$38.51	$38.51	4,125,571
2024-01-29	$38.46	$38.51	$38.24	$38.46	$38.46	3,503,883
2024-01-26	$38.25	$38.27	$38.14	$38.18	$38.18	3,288,135
2024-01-25	$38.27	$38.32	$38.08	$38.23	$38.23	4,637,783
2024-01-24	$38.46	$38.48	$38.06	$38.08	$38.08	6,263,258
2024-01-23	$38.29	$38.43	$38.25	$38.39	$38.39	3,935,340
2024-01-22	$38.24	$38.35	$38.16	$38.24	$38.24	4,290,331
2024-01-19	$38.45	$38.46	$38.28	$38.39	$38.39	6,115,283
2024-01-18	$38.06	$38.27	$38.04	$38.27	$38.27	4,755,102
2024-01-17	$38.25	$38.27	$37.88	$37.95	$37.95	4,914,091
2024-01-16	$38.63	$38.65	$38.30	$38.39	$38.39	6,529,824
2024-01-12	$38.94	$39.02	$38.63	$38.75	$38.75	4,331,504
2024-01-11	$38.40	$38.51	$38.10	$38.37	$38.37	6,380,759
2024-01-10	$38.41	$38.49	$38.23	$38.30	$38.30	4,666,113
2024-01-09	$38.53	$38.55	$38.34	$38.38	$38.38	4,676,465
2024-01-08	$38.22	$38.55	$38.21	$38.37	$38.37	4,861,355
2024-01-05	$38.74	$39.06	$38.62	$38.66	$38.66	6,058,006
2024-01-04	$38.62	$38.75	$38.54	$38.67	$38.67	4,091,466
2024-01-03	$38.54	$38.77	$38.42	$38.64	$38.64	11,331,515
2024-01-02	$39.09	$39.18	$38.90	$38.94	$38.94	5,501,539
2023-12-29	$39.00	$39.14	$38.96	$39.03	$39.03	4,877,573
2023-12-28	$39.27	$39.39	$39.10	$39.10	$39.10	3,614,025
2023-12-27	$39.15	$39.45	$39.12	$39.34	$39.34	4,047,132
2023-12-26	$38.99	$39.15	$38.88	$39.14	$39.14	3,389,720
2023-12-22	$39.12	$39.18	$38.82	$38.86	$38.86	3,939,757
2023-12-21	$38.65	$38.72	$38.54	$38.68	$38.68	3,816,857
2023-12-20	$38.53	$38.59	$38.41	$38.41	$38.41	4,208,787
2023-12-19	$38.44	$38.74	$38.42	$38.62	$38.62	4,216,936
2023-12-18	$38.30	$38.49	$38.24	$38.36	$38.36	3,414,659
2023-12-15	$38.50	$38.59	$38.15	$38.18	$38.18	5,048,292
2023-12-14	$38.57	$38.76	$38.41	$38.55	$38.55	5,091,344
2023-12-13	$37.53	$38.32	$37.45	$38.32	$38.32	8,152,923
2023-12-12	$37.54	$37.57	$37.42	$37.47	$37.47	3,458,168
2023-12-11	$37.67	$37.68	$37.40	$37.50	$37.50	4,519,437
2023-12-08	$37.97	$38.13	$37.76	$37.90	$37.90	6,003,940
2023-12-07	$38.49	$38.50	$38.24	$38.42	$38.42	4,702,411
2023-12-06	$38.46	$38.48	$38.29	$38.36	$38.36	9,486,904
2023-12-05	$38.31	$38.36	$38.04	$38.22	$38.22	7,458,152
2023-12-04	$38.72	$38.87	$38.24	$38.37	$38.37	10,871,865
2023-12-01	$38.55	$39.29	$38.53	$39.21	$39.21	9,148,734
2023-11-30	$38.57	$38.64	$38.45	$38.54	$38.54	4,804,341
2023-11-29	$38.61	$38.80	$38.59	$38.71	$38.71	3,950,618
2023-11-28	$38.37	$38.67	$38.29	$38.64	$38.64	6,862,511
2023-11-27	$38.08	$38.14	$37.96	$38.14	$38.14	3,471,541
2023-11-24	$37.88	$37.93	$37.81	$37.87	$37.87	2,195,234
2023-11-22	$37.88	$37.92	$37.62	$37.67	$37.67	3,600,434
2023-11-21	$37.89	$38.00	$37.78	$37.83	$37.83	4,190,150
2023-11-20	$37.22	$37.47	$37.21	$37.43	$37.43	3,421,559
2023-11-17	$37.57	$37.59	$37.45	$37.50	$37.50	3,852,001
2023-11-16	$37.32	$37.63	$37.32	$37.50	$37.50	11,087,150
2023-11-15	$37.16	$37.19	$37.02	$37.08	$37.08	3,748,211
2023-11-14	$37.10	$37.31	$37.08	$37.18	$37.18	4,491,078
2023-11-13	$36.62	$36.90	$36.57	$36.86	$36.86	3,391,428
2023-11-10	$36.85	$36.87	$36.60	$36.64	$36.64	4,048,160
2023-11-09	$36.94	$37.22	$36.94	$37.04	$37.04	3,905,987
2023-11-08	$37.16	$37.17	$36.87	$36.90	$36.90	4,444,914
2023-11-07	$37.21	$37.30	$37.11	$37.27	$37.27	3,335,390
2023-11-06	$37.58	$37.62	$37.43	$37.43	$37.43	4,440,603
2023-11-03	$37.65	$37.87	$37.63	$37.73	$37.73	8,184,291
2023-11-02	$37.60	$37.62	$37.47	$37.60	$37.60	4,212,103
2023-11-01	$37.55	$37.76	$37.30	$37.46	$37.46	13,901,582
2023-10-31	$37.80	$38.02	$37.46	$37.59	$37.59	9,450,640
2023-10-30	$37.89	$37.91	$37.72	$37.79	$37.79	5,245,317
2023-10-27	$37.53	$38.04	$37.46	$38.01	$38.01	8,503,752
2023-10-26	$37.43	$37.67	$37.34	$37.57	$37.57	5,847,627
2023-10-25	$37.44	$37.63	$37.16	$37.51	$37.51	9,453,401
2023-10-24	$37.18	$37.44	$37.10	$37.34	$37.34	4,706,268
2023-10-23	$37.46	$37.47	$37.30	$37.35	$37.35	6,055,908
2023-10-20	$37.45	$37.82	$37.38	$37.47	$37.47	8,387,697
2023-10-19	$36.96	$37.45	$36.91	$37.37	$37.37	17,552,224
2023-10-18	$36.93	$37.16	$36.70	$36.92	$36.92	7,123,629
2023-10-17	$36.41	$36.57	$36.34	$36.39	$36.39	3,590,140
2023-10-16	$36.31	$36.41	$36.25	$36.34	$36.34	3,196,512
2023-10-13	$36.12	$36.56	$36.08	$36.50	$36.50	9,630,653
2023-10-12	$35.54	$35.57	$35.36	$35.37	$35.37	4,539,255
2023-10-11	$35.44	$35.54	$35.38	$35.48	$35.48	4,847,084
2023-10-10	$35.13	$35.27	$35.09	$35.22	$35.22	3,962,567
2023-10-09	$34.95	$35.29	$34.93	$35.29	$35.29	5,575,475
2023-10-06	$34.53	$34.75	$34.40	$34.64	$34.64	5,810,770
2023-10-05	$34.45	$34.50	$34.35	$34.47	$34.47	6,622,918
2023-10-04	$34.54	$34.59	$34.39	$34.52	$34.52	7,561,793
2023-10-03	$34.53	$34.71	$34.45	$34.53	$34.53	9,486,846
2023-10-02	$34.75	$34.80	$34.60	$34.64	$34.64	9,975,911
2023-09-29	$35.49	$35.52	$34.96	$34.99	$34.99	9,430,960
2023-09-28	$35.49	$35.54	$35.18	$35.35	$35.35	6,333,928
2023-09-27	$35.77	$35.79	$35.45	$35.54	$35.54	3,860,755
2023-09-26	$36.09	$36.16	$35.96	$35.98	$35.98	6,387,620
2023-09-25	$36.42	$36.48	$36.26	$36.27	$36.27	27,030,011
2023-09-22	$36.47	$36.53	$36.44	$36.46	$36.46	2,650,712
2023-09-21	$36.30	$36.44	$36.27	$36.34	$36.34	5,921,890
2023-09-20	$36.60	$36.88	$36.60	$36.61	$36.61	5,323,563
2023-09-19	$36.65	$36.67	$36.54	$36.58	$36.58	3,494,197
2023-09-18	$36.51	$36.62	$36.41	$36.62	$36.62	3,315,015
2023-09-15	$36.45	$36.56	$36.40	$36.42	$36.42	3,646,005
2023-09-14	$36.02	$36.21	$36.00	$36.17	$36.17	3,931,004
2023-09-13	$36.23	$36.28	$36.14	$36.15	$36.15	4,007,952
2023-09-12	$36.16	$36.27	$36.14	$36.23	$36.23	3,217,155
2023-09-11	$36.53	$36.56	$36.39	$36.41	$36.41	3,745,356
2023-09-08	$36.40	$36.55	$36.31	$36.35	$36.35	4,047,201
2023-09-07	$36.39	$36.41	$36.31	$36.34	$36.34	2,488,821
2023-09-06	$36.40	$36.54	$36.27	$36.29	$36.29	4,283,309
2023-09-05	$36.59	$36.62	$36.46	$36.48	$36.48	6,052,466
2023-09-01	$36.90	$36.96	$36.64	$36.76	$36.76	5,390,963
2023-08-31	$36.81	$36.84	$36.73	$36.75	$36.75	4,103,889
2023-08-30	$36.86	$36.92	$36.80	$36.81	$36.81	3,052,899
2023-08-29	$36.34	$36.71	$36.32	$36.70	$36.70	7,662,685
2023-08-28	$36.25	$36.48	$36.23	$36.37	$36.37	3,971,072
2023-08-25	$36.24	$36.41	$36.06	$36.26	$36.26	10,726,238
2023-08-24	$36.25	$36.43	$36.21	$36.30	$36.30	13,451,669
2023-08-23	$36.19	$36.37	$36.15	$36.31	$36.31	9,951,951
2023-08-22	$35.89	$35.97	$35.78	$35.94	$35.94	5,514,497
2023-08-21	$35.89	$35.91	$35.71	$35.87	$35.87	5,193,749
2023-08-18	$35.88	$35.93	$35.74	$35.78	$35.78	3,230,824
2023-08-17	$36.04	$36.04	$35.70	$35.77	$35.77	4,110,993
2023-08-16	$36.05	$36.11	$35.83	$35.83	$35.83	6,265,919
2023-08-15	$36.07	$36.21	$35.99	$36.03	$36.03	5,293,412
2023-08-14	$36.10	$36.24	$36.04	$36.14	$36.14	3,850,726
2023-08-11	$36.27	$36.39	$36.22	$36.24	$36.24	4,330,660
2023-08-10	$36.37	$36.47	$36.23	$36.24	$36.24	3,813,831
2023-08-09	$36.46	$36.51	$36.28	$36.28	$36.28	3,525,254
2023-08-08	$36.46	$36.60	$36.42	$36.46	$36.46	3,327,500
2023-08-07	$36.76	$36.77	$36.59	$36.69	$36.69	3,171,544
2023-08-04	$36.78	$36.89	$36.71	$36.77	$36.77	3,498,271
2023-08-03	$36.62	$36.73	$36.59	$36.65	$36.65	3,912,907
2023-08-02	$36.85	$36.89	$36.61	$36.67	$36.67	10,211,002
2023-08-01	$36.91	$37.03	$36.77	$36.84	$36.84	4,269,308
2023-07-31	$37.23	$37.37	$37.20	$37.20	$37.20	5,007,818
2023-07-28	$37.03	$37.20	$36.99	$37.12	$37.12	2,247,413
2023-07-27	$37.07	$37.07	$36.80	$36.84	$36.84	4,193,772
2023-07-26	$37.29	$37.48	$37.21	$37.42	$37.42	3,752,519
2023-07-25	$37.08	$37.24	$36.98	$37.22	$37.22	2,749,947
2023-07-24	$37.18	$37.25	$37.01	$37.02	$37.02	2,858,752
2023-07-21	$37.15	$37.24	$37.08	$37.17	$37.17	3,243,813
2023-07-20	$37.49	$37.50	$37.23	$37.29	$37.29	3,403,422
2023-07-19	$37.42	$37.51	$37.32	$37.48	$37.48	3,770,422
2023-07-18	$37.30	$37.60	$37.21	$37.46	$37.46	4,901,600
2023-07-17	$36.93	$37.06	$36.86	$37.04	$37.04	3,470,122
2023-07-14	$37.06	$37.18	$36.97	$37.02	$37.02	3,924,680
2023-07-13	$37.13	$37.17	$37.03	$37.14	$37.14	3,385,621
2023-07-12	$36.97	$37.13	$36.95	$37.12	$37.12	3,928,115
2023-07-11	$36.62	$36.67	$36.55	$36.62	$36.62	3,124,422
2023-07-10	$36.39	$36.51	$36.38	$36.48	$36.48	3,863,134
2023-07-07	$36.39	$36.65	$36.39	$36.46	$36.46	3,370,269
2023-07-06	$36.23	$36.28	$36.05	$36.18	$36.18	4,066,077
2023-07-05	$36.62	$36.62	$36.29	$36.29	$36.29	5,070,172
2023-07-03	$36.44	$36.59	$36.41	$36.41	$36.41	4,865,641
2023-06-30	$36.25	$36.43	$36.19	$36.39	$36.39	4,193,314
2023-06-29	$35.88	$36.24	$35.87	$36.15	$36.15	2,908,770
2023-06-28	$36.16	$36.26	$36.05	$36.17	$36.17	3,230,370
2023-06-27	$36.55	$36.58	$36.21	$36.25	$36.25	4,944,417
2023-06-26	$36.52	$36.54	$36.41	$36.42	$36.42	3,636,560
2023-06-23	$36.66	$36.72	$36.34	$36.35	$36.35	3,675,216
2023-06-22	$36.40	$36.52	$36.25	$36.26	$36.26	5,115,154
2023-06-21	$36.55	$36.72	$36.36	$36.63	$36.63	4,377,521
2023-06-20	$36.74	$36.75	$36.57	$36.68	$36.68	6,044,270
2023-06-16	$37.13	$37.26	$37.02	$37.06	$37.06	3,244,930
2023-06-15	$36.78	$37.15	$36.77	$37.11	$37.11	6,209,032
2023-06-14	$37.07	$37.13	$36.76	$36.86	$36.86	3,469,908
2023-06-13	$37.16	$37.23	$36.76	$36.83	$36.83	3,469,362
2023-06-12	$37.09	$37.12	$36.94	$37.11	$37.11	2,776,222
2023-06-09	$37.22	$37.30	$37.08	$37.14	$37.14	2,127,066
2023-06-08	$37.14	$37.34	$37.13	$37.25	$37.25	2,998,547
2023-06-07	$37.12	$37.34	$36.76	$36.76	$36.76	2,904,241
2023-06-06	$37.21	$37.27	$37.04	$37.20	$37.20	3,893,510
2023-06-05	$36.88	$37.23	$36.88	$37.16	$37.16	3,903,343
2023-06-02	$37.46	$37.46	$36.92	$36.94	$36.94	4,967,518
2023-06-01	$37.30	$37.58	$37.29	$37.49	$37.49	6,649,585
2023-05-31	$37.20	$37.42	$37.16	$37.20	$37.20	3,964,639
2023-05-30	$37.07	$37.21	$36.96	$37.14	$37.14	3,584,084
2023-05-26	$36.94	$36.99	$36.75	$36.92	$36.92	2,158,281
2023-05-25	$36.97	$36.99	$36.75	$36.76	$36.76	4,267,480
2023-05-24	$37.44	$37.45	$37.08	$37.13	$37.13	4,388,390
2023-05-23	$37.30	$37.49	$37.23	$37.42	$37.42	3,727,469
2023-05-22	$37.37	$37.51	$37.32	$37.39	$37.39	2,746,742
2023-05-19	$37.19	$37.61	$37.10	$37.45	$37.45	3,711,649
2023-05-18	$37.15	$37.19	$37.00	$37.09	$37.09	4,294,311
2023-05-17	$37.61	$37.63	$37.43	$37.59	$37.59	4,936,807
2023-05-16	$38.07	$38.12	$37.63	$37.72	$37.72	4,526,019
2023-05-15	$38.21	$38.33	$38.17	$38.19	$38.19	2,254,495
2023-05-12	$38.25	$38.33	$38.07	$38.11	$38.11	4,194,323
2023-05-11	$38.45	$38.52	$38.13	$38.19	$38.19	4,434,717
2023-05-10	$38.56	$38.68	$38.32	$38.51	$38.51	3,556,592
2023-05-09	$38.38	$38.63	$38.37	$38.55	$38.55	5,759,698
2023-05-08	$38.32	$38.47	$38.25	$38.29	$38.29	2,826,430
2023-05-05	$38.07	$38.27	$37.90	$38.24	$38.24	4,261,870
2023-05-04	$38.53	$39.04	$38.52	$38.86	$38.86	13,324,884
2023-05-03	$38.28	$38.60	$38.14	$38.57	$38.57	6,737,569
2023-05-02	$37.67	$38.28	$37.64	$38.25	$38.25	5,672,175
2023-05-01	$37.95	$37.99	$37.52	$37.52	$37.52	6,086,297
2023-04-28	$37.69	$37.81	$37.57	$37.71	$37.71	2,992,773
2023-04-27	$37.53	$37.74	$37.41	$37.69	$37.69	2,899,902
2023-04-26	$38.07	$38.07	$37.60	$37.68	$37.68	3,240,442
2023-04-25	$37.71	$37.99	$37.60	$37.89	$37.89	3,740,646
2023-04-24	$37.56	$37.75	$37.43	$37.71	$37.71	2,865,223
2023-04-21	$37.73	$37.88	$37.38	$37.59	$37.59	4,112,933
2023-04-20	$37.97	$38.16	$37.90	$37.98	$37.98	3,005,930
2023-04-19	$37.61	$37.86	$37.59	$37.80	$37.80	3,255,842
2023-04-18	$37.79	$38.14	$37.75	$37.99	$37.99	2,732,944
2023-04-17	$37.93	$37.93	$37.56	$37.86	$37.86	4,727,022
2023-04-14	$38.37	$38.45	$37.78	$38.01	$38.01	8,999,340
2023-04-13	$38.71	$38.84	$38.56	$38.70	$38.70	7,479,384
2023-04-12	$38.25	$38.28	$37.94	$38.19	$38.19	3,652,451
2023-04-11	$37.91	$38.05	$37.88	$37.99	$37.99	3,374,485
2023-04-10	$37.77	$37.81	$37.58	$37.77	$37.77	3,115,751
2023-04-06	$38.14	$38.20	$37.93	$38.05	$38.05	5,101,530
2023-04-05	$38.43	$38.52	$38.10	$38.32	$38.32	10,352,271
2023-04-04	$37.69	$38.40	$37.67	$38.35	$38.35	9,932,446
2023-04-03	$37.51	$37.75	$37.40	$37.65	$37.65	6,364,983
2023-03-31	$37.56	$37.62	$37.29	$37.37	$37.37	4,543,455
2023-03-30	$37.27	$37.62	$37.24	$37.57	$37.57	5,241,781
2023-03-29	$37.23	$37.39	$37.18	$37.24	$37.24	4,415,964
2023-03-28	$37.19	$37.46	$37.15	$37.43	$37.43	3,851,791
2023-03-27	$36.96	$37.16	$36.86	$37.12	$37.12	3,858,900
2023-03-24	$37.86	$37.94	$37.46	$37.46	$37.46	5,889,051
2023-03-23	$37.51	$37.99	$37.46	$37.90	$37.90	4,992,558
2023-03-22	$36.80	$37.52	$36.78	$37.42	$37.42	10,377,757
2023-03-21	$37.27	$37.28	$36.70	$36.80	$36.80	7,122,860
2023-03-20	$37.58	$37.64	$37.27	$37.50	$37.50	6,969,223
2023-03-17	$36.92	$37.69	$36.88	$37.49	$37.49	10,011,148
2023-03-16	$36.61	$36.64	$36.28	$36.43	$36.43	4,496,413
2023-03-15	$36.47	$36.74	$36.20	$36.34	$36.34	7,125,798
2023-03-14	$36.18	$36.23	$35.94	$36.07	$36.07	5,613,830
2023-03-13	$36.03	$36.31	$35.96	$36.29	$36.29	7,072,470
2023-03-10	$35.08	$35.47	$35.06	$35.46	$35.46	4,736,356
2023-03-09	$34.63	$34.80	$34.61	$34.70	$34.70	3,747,622
2023-03-08	$34.38	$34.59	$34.38	$34.39	$34.39	2,423,404
2023-03-07	$34.76	$34.77	$34.37	$34.38	$34.38	5,803,551
2023-03-06	$35.13	$35.16	$34.99	$35.02	$35.02	2,396,118
2023-03-03	$34.98	$35.20	$34.88	$35.19	$35.19	3,331,676
2023-03-02	$34.78	$34.87	$34.75	$34.83	$34.83	5,495,952
2023-03-01	$34.86	$34.98	$34.76	$34.84	$34.84	6,702,333
2023-02-28	$34.42	$34.72	$34.39	$34.62	$34.62	3,875,235
2023-02-27	$34.44	$34.52	$34.38	$34.45	$34.45	3,299,062
2023-02-24	$34.35	$34.44	$34.31	$34.33	$34.33	3,821,195
2023-02-23	$34.64	$34.70	$34.48	$34.58	$34.58	2,388,806
2023-02-22	$34.85	$34.86	$34.58	$34.61	$34.61	2,436,835
2023-02-21	$34.91	$34.98	$34.74	$34.79	$34.79	3,073,387
2023-02-17	$34.65	$34.97	$34.58	$34.93	$34.93	3,329,119
2023-02-16	$34.73	$35.00	$34.67	$34.84	$34.84	8,036,928
2023-02-15	$34.80	$34.87	$34.71	$34.84	$34.84	11,797,733
2023-02-14	$35.07	$35.38	$34.96	$35.20	$35.20	5,411,619
2023-02-13	$35.21	$35.27	$35.10	$35.18	$35.18	3,740,776
2023-02-10	$35.42	$35.43	$35.22	$35.35	$35.35	3,754,135
2023-02-09	$35.80	$35.80	$35.26	$35.29	$35.29	4,424,979
2023-02-08	$35.69	$35.69	$35.45	$35.58	$35.58	4,550,195
2023-02-07	$35.43	$35.74	$35.37	$35.48	$35.48	4,747,641
2023-02-06	$35.51	$35.58	$35.33	$35.45	$35.45	6,703,909
2023-02-03	$35.67	$35.77	$35.30	$35.37	$35.37	15,543,077
2023-02-02	$36.93	$36.93	$36.25	$36.26	$36.26	6,710,432
2023-02-01	$36.66	$37.07	$36.43	$37.07	$37.07	9,936,335
2023-01-31	$36.47	$36.63	$36.41	$36.59	$36.59	9,142,751
2023-01-30	$36.55	$36.59	$36.43	$36.44	$36.44	3,552,020
2023-01-27	$36.57	$36.65	$36.36	$36.55	$36.55	5,252,363
2023-01-26	$36.74	$36.76	$36.39	$36.59	$36.59	4,210,342
2023-01-25	$36.57	$36.96	$36.56	$36.94	$36.94	3,613,036
2023-01-24	$36.62	$36.77	$36.37	$36.75	$36.75	2,691,214
2023-01-23	$36.38	$36.64	$36.26	$36.62	$36.62	4,384,256
2023-01-20	$36.50	$36.64	$36.43	$36.55	$36.55	3,434,781
2023-01-19	$36.38	$36.71	$36.32	$36.69	$36.69	7,951,253
2023-01-18	$36.48	$36.54	$36.07	$36.11	$36.11	4,003,739
2023-01-17	$36.34	$36.36	$36.11	$36.21	$36.21	4,346,137
2023-01-13	$36.09	$36.47	$36.08	$36.45	$36.45	3,621,869
2023-01-12	$35.89	$36.03	$35.67	$36.02	$36.02	3,994,440
2023-01-11	$35.64	$35.65	$35.42	$35.61	$35.61	3,216,243
2023-01-10	$35.62	$35.68	$35.50	$35.62	$35.62	3,559,107
2023-01-09	$35.59	$35.70	$35.46	$35.50	$35.50	7,575,229
2023-01-06	$35.01	$35.48	$34.92	$35.43	$35.43	5,675,836
2023-01-05	$34.84	$34.87	$34.63	$34.79	$34.79	5,035,894
2023-01-04	$35.26	$35.30	$35.05	$35.21	$35.21	6,501,024
2023-01-03	$34.94	$35.10	$34.68	$34.88	$34.88	9,173,247
2022-12-30	$34.51	$34.65	$34.42	$34.59	$34.59	3,470,876
2022-12-29	$34.37	$34.53	$34.36	$34.44	$34.44	3,769,219
2022-12-28	$34.25	$34.33	$34.09	$34.22	$34.22	3,829,023
2022-12-27	$34.24	$34.78	$34.21	$34.38	$34.38	4,214,674
2022-12-23	$34.02	$34.22	$33.98	$34.11	$34.11	2,289,885
2022-12-22	$34.21	$34.21	$33.86	$33.99	$33.99	3,888,677
2022-12-21	$34.47	$34.60	$34.39	$34.43	$34.43	3,620,960
2022-12-20	$34.28	$34.56	$34.26	$34.49	$34.49	5,455,572
2022-12-19	$33.98	$34.08	$33.84	$33.91	$33.91	3,265,494
2022-12-16	$33.86	$34.05	$33.81	$34.00	$34.00	3,376,299
2022-12-15	$33.81	$33.89	$33.67	$33.72	$33.72	4,600,765
2022-12-14	$34.33	$34.42	$34.07	$34.28	$34.28	7,951,990
2022-12-13	$34.51	$34.62	$34.26	$34.36	$34.36	5,738,308
2022-12-12	$33.94	$33.97	$33.73	$33.76	$33.76	3,366,404
2022-12-09	$34.11	$34.27	$33.97	$34.05	$34.05	2,464,734
2022-12-08	$33.97	$34.05	$33.87	$33.94	$33.94	4,318,883
2022-12-07	$33.74	$33.97	$33.70	$33.91	$33.91	3,319,300
2022-12-06	$33.68	$33.74	$33.53	$33.62	$33.62	3,157,183
2022-12-05	$33.97	$33.99	$33.50	$33.51	$33.51	3,884,571
2022-12-02	$33.89	$34.15	$33.80	$34.12	$34.12	3,589,805
2022-12-01	$34.13	$34.24	$34.04	$34.23	$34.23	6,689,145
2022-11-30	$33.38	$33.60	$33.11	$33.60	$33.60	6,734,767
2022-11-29	$33.18	$33.36	$33.15	$33.19	$33.19	3,306,447
2022-11-28	$33.22	$33.24	$33.01	$33.01	$33.01	2,953,799
2022-11-25	$33.21	$33.32	$33.19	$33.28	$33.28	1,363,838
2022-11-23	$32.96	$33.27	$32.94	$33.24	$33.24	3,425,232
2022-11-22	$33.08	$33.15	$32.97	$33.03	$33.03	3,759,303
2022-11-21	$33.12	$33.12	$32.88	$33.01	$33.01	2,882,242
2022-11-18	$33.32	$33.38	$33.16	$33.19	$33.19	3,007,029
2022-11-17	$33.40	$33.45	$33.31	$33.41	$33.41	4,193,573
2022-11-16	$33.72	$33.79	$33.60	$33.66	$33.66	3,555,825
2022-11-15	$33.70	$33.88	$33.55	$33.74	$33.74	5,304,874
2022-11-14	$33.47	$33.68	$33.47	$33.64	$33.64	3,985,452
2022-11-11	$33.43	$33.56	$33.32	$33.56	$33.56	3,766,800
2022-11-10	$33.01	$33.33	$32.96	$33.33	$33.33	6,805,082
2022-11-09	$32.49	$32.68	$32.31	$32.34	$32.34	5,755,232
2022-11-08	$31.82	$32.59	$31.80	$32.49	$32.49	10,345,485
2022-11-07	$31.86	$31.92	$31.77	$31.77	$31.77	5,497,186
2022-11-04	$31.59	$31.93	$31.54	$31.91	$31.91	6,314,201
2022-11-03	$30.71	$30.98	$30.69	$30.96	$30.96	9,311,891
2022-11-02	$31.43	$31.68	$31.04	$31.06	$31.06	11,683,514
2022-11-01	$31.36	$31.39	$31.17	$31.29	$31.29	5,668,512
2022-10-31	$31.02	$31.16	$30.96	$30.98	$30.98	5,324,236
2022-10-28	$31.19	$31.30	$31.09	$31.22	$31.22	3,509,789
2022-10-27	$31.53	$31.62	$31.45	$31.56	$31.56	4,231,601
2022-10-26	$31.56	$31.75	$31.55	$31.60	$31.60	4,863,743
2022-10-25	$31.38	$31.55	$31.36	$31.39	$31.39	7,671,926
2022-10-24	$31.28	$31.40	$31.21	$31.32	$31.32	4,925,224
2022-10-21	$30.98	$31.46	$30.95	$31.43	$31.43	6,970,312
2022-10-20	$30.96	$31.24	$30.83	$30.88	$30.88	5,471,984
2022-10-19	$30.99	$31.08	$30.89	$30.92	$30.92	5,196,231
2022-10-18	$31.41	$31.43	$31.24	$31.34	$31.34	6,308,987
2022-10-17	$31.58	$31.66	$31.25	$31.28	$31.28	23,914,684
2022-10-14	$31.40	$31.43	$31.13	$31.17	$31.17	4,754,241
2022-10-13	$31.29	$31.74	$31.18	$31.57	$31.57	7,725,226
2022-10-12	$31.69	$31.86	$31.65	$31.81	$31.81	2,897,962
2022-10-11	$31.69	$31.96	$31.58	$31.62	$31.62	4,804,857
2022-10-10	$31.78	$31.86	$31.62	$31.69	$31.69	4,032,317
2022-10-07	$32.29	$32.40	$32.14	$32.19	$32.19	4,849,632
2022-10-06	$32.50	$32.59	$32.41	$32.55	$32.55	5,180,420
2022-10-05	$32.46	$32.63	$32.28	$32.58	$32.58	7,236,897
2022-10-04	$32.45	$32.84	$32.39	$32.75	$32.75	9,204,146
2022-10-03	$31.67	$32.30	$31.64	$32.28	$32.28	8,446,432
2022-09-30	$31.58	$31.80	$31.51	$31.53	$31.53	9,795,100
2022-09-29	$31.42	$31.60	$31.22	$31.52	$31.52	7,655,860
2022-09-28	$31.24	$31.56	$31.17	$31.52	$31.52	9,543,817
2022-09-27	$31.05	$31.13	$30.87	$30.88	$30.88	20,127,035
2022-09-26	$31.22	$31.29	$30.79	$30.82	$30.82	13,911,795
2022-09-23	$31.36	$31.38	$31.12	$31.18	$31.18	9,865,942
2022-09-22	$31.86	$31.90	$31.66	$31.73	$31.73	5,271,569
2022-09-21	$31.78	$32.05	$31.40	$31.74	$31.74	10,985,802
2022-09-20	$31.60	$31.64	$31.51	$31.61	$31.61	4,424,761
2022-09-19	$31.56	$31.81	$31.56	$31.78	$31.78	5,090,014
2022-09-16	$31.52	$31.91	$31.45	$31.75	$31.75	4,185,341
2022-09-15	$31.96	$32.10	$31.52	$31.58	$31.58	6,326,427
2022-09-14	$32.34	$32.40	$32.15	$32.19	$32.19	3,109,596
2022-09-13	$32.31	$32.46	$32.28	$32.31	$32.31	3,210,184
2022-09-12	$32.82	$32.94	$32.72	$32.75	$32.75	3,769,397
2022-09-09	$32.55	$32.66	$32.49	$32.58	$32.58	3,210,175
2022-09-08	$32.53	$32.58	$32.35	$32.40	$32.40	5,058,415
2022-09-07	$32.23	$32.64	$32.22	$32.61	$32.61	3,664,254
2022-09-06	$32.45	$32.49	$32.27	$32.27	$32.27	4,219,414
2022-09-02	$32.48	$32.62	$32.44	$32.47	$32.47	3,859,987
2022-09-01	$32.25	$32.28	$32.06	$32.16	$32.16	5,388,453
2022-08-31	$32.51	$32.73	$32.46	$32.46	$32.46	3,575,722
2022-08-30	$32.87	$32.90	$32.68	$32.71	$32.71	3,734,474
2022-08-29	$32.99	$33.15	$32.95	$32.99	$32.99	2,746,201
2022-08-26	$33.24	$33.35	$32.92	$32.98	$32.98	4,274,484
2022-08-25	$33.41	$33.42	$33.27	$33.38	$33.38	3,392,978
2022-08-24	$33.10	$33.35	$33.10	$33.27	$33.27	2,665,700
2022-08-23	$33.01	$33.31	$33.00	$33.18	$33.18	3,771,165
2022-08-22	$32.96	$33.04	$32.88	$32.93	$32.93	2,773,059
2022-08-19	$33.36	$33.37	$33.14	$33.15	$33.15	3,188,379
2022-08-18	$33.56	$33.61	$33.33	$33.41	$33.41	3,298,832
2022-08-17	$33.67	$33.67	$33.42	$33.50	$33.50	5,118,723
2022-08-16	$33.69	$33.77	$33.66	$33.71	$33.71	2,229,735
2022-08-15	$33.84	$33.88	$33.72	$33.78	$33.78	3,737,264
2022-08-12	$34.07	$34.23	$34.00	$34.21	$34.21	3,833,914
2022-08-11	$34.06	$34.17	$33.89	$33.90	$33.90	3,160,367
2022-08-10	$34.12	$34.23	$33.95	$34.01	$34.01	3,751,457
2022-08-09	$34.12	$34.19	$34.00	$34.07	$34.07	3,685,402
2022-08-08	$33.83	$34.00	$33.81	$33.97	$33.97	3,199,146
2022-08-05	$33.62	$33.79	$33.60	$33.68	$33.68	5,490,927
2022-08-04	$33.74	$34.10	$33.69	$34.05	$34.05	5,525,716
2022-08-03	$33.57	$33.61	$33.32	$33.52	$33.52	6,504,833
2022-08-02	$33.76	$33.92	$33.42	$33.42	$33.42	9,735,466
2022-08-01	$33.61	$33.71	$33.50	$33.63	$33.63	6,249,354
2022-07-29	$33.39	$33.57	$33.28	$33.45	$33.45	6,222,610
2022-07-28	$33.27	$33.37	$33.19	$33.35	$33.35	4,362,309
2022-07-27	$32.61	$33.05	$32.51	$32.95	$32.95	8,001,616
2022-07-26	$32.65	$32.71	$32.56	$32.61	$32.61	4,152,758
2022-07-25	$32.74	$32.75	$32.57	$32.65	$32.65	4,619,453
2022-07-22	$32.72	$33.04	$32.67	$32.75	$32.75	5,483,335
2022-07-21	$32.25	$32.67	$32.25	$32.66	$32.66	6,492,452
2022-07-20	$32.55	$32.57	$32.20	$32.21	$32.21	7,084,243
2022-07-19	$32.50	$32.58	$32.47	$32.51	$32.51	6,225,084
2022-07-18	$32.62	$32.69	$32.41	$32.42	$32.42	4,114,360
2022-07-15	$32.40	$32.45	$32.27	$32.40	$32.40	6,047,825
2022-07-14	$32.41	$32.57	$32.24	$32.45	$32.45	10,403,237
2022-07-13	$32.62	$33.15	$32.62	$32.94	$32.94	6,642,675
2022-07-12	$32.84	$32.93	$32.75	$32.77	$32.77	4,164,055
2022-07-11	$32.99	$33.10	$32.88	$32.88	$32.88	5,517,837
2022-07-08	$33.08	$33.29	$32.98	$33.09	$33.09	5,847,136
2022-07-07	$33.09	$33.22	$33.02	$33.07	$33.07	5,567,144
2022-07-06	$33.48	$33.54	$32.90	$33.05	$33.05	10,507,261
2022-07-05	$34.06	$34.10	$33.50	$33.58	$33.58	12,462,449
2022-07-01	$34.05	$34.37	$34.02	$34.30	$34.30	12,925,168
2022-06-30	$34.53	$34.63	$34.28	$34.31	$34.31	6,780,420
2022-06-29	$34.76	$34.78	$34.47	$34.55	$34.55	8,548,975
2022-06-28	$34.64	$34.68	$34.54	$34.56	$34.56	4,482,483
2022-06-27	$34.75	$34.78	$34.59	$34.63	$34.63	5,301,372
2022-06-24	$34.68	$34.79	$34.60	$34.66	$34.66	7,656,537
2022-06-23	$34.92	$35.07	$34.62	$34.68	$34.68	7,017,917
2022-06-22	$34.96	$35.11	$34.86	$34.92	$34.92	7,787,623
2022-06-21	$34.85	$35.03	$34.73	$34.76	$34.76	8,673,899
2022-06-17	$35.08	$35.10	$34.84	$34.89	$34.89	7,138,648
2022-06-16	$34.76	$35.20	$34.67	$35.19	$35.19	6,944,425
2022-06-15	$34.72	$35.00	$34.45	$34.80	$34.80	13,294,868
2022-06-14	$34.57	$34.58	$34.29	$34.34	$34.34	6,440,468
2022-06-13	$34.89	$34.91	$34.55	$34.62	$34.62	10,601,424
2022-06-10	$34.82	$35.64	$34.73	$35.56	$35.56	12,472,958
2022-06-09	$35.13	$35.17	$34.96	$35.09	$35.09	4,445,497
2022-06-08	$35.23	$35.34	$35.18	$35.20	$35.20	5,678,735
2022-06-07	$35.08	$35.26	$35.04	$35.21	$35.21	5,806,730
2022-06-06	$35.22	$35.23	$34.97	$34.98	$34.98	6,881,044
2022-06-03	$35.35	$35.44	$35.10	$35.15	$35.15	6,764,396
2022-06-02	$35.39	$35.54	$35.35	$35.52	$35.52	9,447,823
2022-06-01	$35.07	$35.15	$34.92	$35.09	$35.09	7,931,939
2022-05-31	$35.20	$35.26	$34.86	$34.87	$34.87	7,513,516
2022-05-27	$35.34	$35.36	$35.17	$35.23	$35.23	4,702,550
2022-05-26	$35.08	$35.23	$34.98	$35.20	$35.20	5,990,998
2022-05-25	$35.21	$35.28	$34.98	$35.26	$35.26	7,007,768
2022-05-24	$35.33	$35.53	$35.32	$35.48	$35.48	7,259,831
2022-05-23	$35.26	$35.32	$35.10	$35.23	$35.23	6,286,622
2022-05-20	$34.97	$35.09	$34.82	$35.04	$35.04	5,984,013
2022-05-19	$34.95	$35.14	$34.82	$35.03	$35.03	7,753,693
2022-05-18	$34.45	$34.67	$34.38	$34.51	$34.51	7,700,375
2022-05-17	$34.72	$34.74	$34.46	$34.51	$34.51	7,379,879
2022-05-16	$34.32	$34.72	$34.29	$34.71	$34.71	7,275,954
2022-05-13	$34.28	$34.56	$34.23	$34.39	$34.39	8,445,930
2022-05-12	$35.07	$35.12	$34.61	$34.66	$34.66	11,525,898
2022-05-11	$35.14	$35.31	$35.08	$35.20	$35.20	13,111,871
2022-05-10	$35.39	$35.44	$34.87	$34.91	$34.91	14,551,929
2022-05-09	$35.51	$35.51	$35.20	$35.21	$35.21	13,048,231
2022-05-06	$35.73	$35.97	$35.62	$35.74	$35.74	11,239,749
2022-05-05	$36.18	$36.18	$35.58	$35.67	$35.67	15,309,945
2022-05-04	$35.52	$35.93	$35.38	$35.82	$35.82	19,132,001
2022-05-03	$35.43	$35.69	$35.42	$35.47	$35.47	9,229,302
2022-05-02	$35.38	$35.58	$35.24	$35.37	$35.37	13,409,683
2022-04-29	$36.28	$36.39	$36.00	$36.04	$36.04	9,553,063
2022-04-28	$35.84	$36.05	$35.80	$36.04	$36.04	9,943,038
2022-04-27	$35.94	$35.98	$35.75	$35.84	$35.84	12,830,473
2022-04-26	$36.25	$36.32	$36.04	$36.11	$36.11	15,394,619
2022-04-25	$36.08	$36.16	$35.95	$36.06	$36.06	17,676,181
2022-04-22	$36.82	$36.99	$36.61	$36.72	$36.72	13,591,717
2022-04-21	$37.03	$37.14	$36.82	$37.09	$37.09	12,149,566
2022-04-20	$37.00	$37.22	$36.95	$37.22	$37.22	13,159,618
2022-04-19	$37.31	$37.40	$36.94	$37.01	$37.01	11,422,897
2022-04-18	$37.88	$37.90	$37.56	$37.59	$37.59	9,143,662
2022-04-14	$37.55	$37.56	$37.25	$37.47	$37.47	10,087,221
2022-04-13	$37.59	$37.67	$37.51	$37.62	$37.62	8,084,058
2022-04-12	$37.49	$37.61	$37.26	$37.42	$37.42	10,937,530
2022-04-11	$37.31	$37.34	$36.89	$37.14	$37.14	12,147,540
2022-04-08	$36.78	$37.04	$36.76	$36.97	$36.97	9,100,420
2022-04-07	$36.64	$36.84	$36.62	$36.70	$36.70	10,502,279
2022-04-06	$36.62	$36.72	$36.40	$36.58	$36.58	12,308,537
2022-04-05	$36.85	$36.96	$36.45	$36.49	$36.49	15,462,058
2022-04-04	$36.72	$36.82	$36.58	$36.73	$36.73	9,487,309
2022-04-01	$36.57	$36.76	$36.45	$36.54	$36.54	9,629,910
2022-03-31	$36.85	$37.06	$36.78	$36.83	$36.83	8,344,962
2022-03-30	$36.62	$36.85	$36.61	$36.76	$36.76	12,005,283
2022-03-29	$36.05	$36.53	$35.99	$36.50	$36.50	14,343,864
2022-03-28	$36.73	$36.93	$36.43	$36.48	$36.48	11,396,536
2022-03-25	$37.03	$37.29	$36.94	$37.16	$37.16	10,863,718
2022-03-24	$37.13	$37.37	$37.03	$37.29	$37.29	11,663,504
2022-03-23	$36.71	$37.04	$36.61	$36.99	$36.99	15,792,306
2022-03-22	$36.58	$36.60	$36.32	$36.54	$36.54	10,005,524
2022-03-21	$36.53	$36.91	$36.52	$36.78	$36.78	17,113,217
2022-03-18	$36.65	$36.85	$36.46	$36.50	$36.50	13,871,990
2022-03-17	$36.90	$37.07	$36.79	$36.85	$36.85	15,438,751
2022-03-16	$36.49	$36.68	$36.03	$36.65	$36.65	25,677,970
2022-03-15	$36.48	$37.28	$36.25	$36.45	$36.45	19,905,948
2022-03-14	$37.28	$37.33	$37.06	$37.11	$37.11	17,874,969
2022-03-11	$37.43	$37.84	$37.36	$37.68	$37.68	25,774,358
2022-03-10	$38.06	$38.16	$37.68	$37.97	$37.97	13,687,400
2022-03-09	$37.90	$38.13	$37.63	$37.84	$37.84	36,027,969
2022-03-08	$38.37	$39.36	$38.34	$38.98	$38.98	71,496,625
2022-03-07	$37.55	$38.01	$37.51	$37.95	$37.95	32,373,306
2022-03-04	$37.10	$37.47	$36.94	$37.40	$37.40	24,290,508
2022-03-03	$36.65	$36.91	$36.55	$36.82	$36.82	21,555,954
2022-03-02	$36.68	$36.81	$36.41	$36.61	$36.61	32,694,682
2022-03-01	$36.47	$37.01	$36.46	$36.99	$36.99	22,786,063
2022-02-28	$36.42	$36.45	$35.95	$36.31	$36.31	26,526,860
2022-02-25	$35.93	$36.00	$35.80	$35.96	$35.96	16,614,110
2022-02-24	$37.18	$37.19	$35.70	$36.08	$36.08	55,587,492
2022-02-23	$36.14	$36.33	$36.12	$36.31	$36.31	11,797,862
2022-02-22	$36.17	$36.26	$36.01	$36.15	$36.15	16,967,677
2022-02-18	$36.05	$36.10	$35.94	$36.06	$36.06	12,423,343
2022-02-17	$35.98	$36.15	$35.92	$36.10	$36.10	18,813,604
2022-02-16	$35.32	$35.61	$35.32	$35.61	$35.61	14,515,288
2022-02-15	$35.26	$35.30	$35.11	$35.23	$35.23	13,789,490
2022-02-14	$35.39	$35.64	$35.37	$35.58	$35.58	16,345,341
2022-02-11	$34.78	$35.48	$34.77	$35.41	$35.41	35,564,546
2022-02-10	$34.73	$35.03	$34.72	$34.73	$34.73	13,591,889
2022-02-09	$34.76	$34.91	$34.73	$34.87	$34.87	9,599,460
2022-02-08	$34.64	$34.78	$34.61	$34.73	$34.73	6,869,545
2022-02-07	$34.52	$34.68	$34.46	$34.66	$34.66	10,795,021
2022-02-04	$34.22	$34.43	$34.21	$34.39	$34.39	14,474,761
2022-02-03	$34.27	$34.38	$34.02	$34.36	$34.36	15,296,156
2022-02-02	$34.29	$34.44	$34.24	$34.38	$34.38	17,884,165
2022-02-01	$34.31	$34.38	$34.19	$34.27	$34.27	18,987,611
2022-01-31	$34.16	$34.23	$34.10	$34.22	$34.22	10,361,349
2022-01-28	$33.91	$34.10	$33.88	$34.03	$34.03	9,993,614
2022-01-27	$34.22	$34.43	$34.07	$34.14	$34.14	13,808,659
2022-01-26	$34.91	$34.96	$34.51	$34.56	$34.56	25,207,399
2022-01-25	$35.01	$35.26	$34.98	$35.13	$35.13	15,766,256
2022-01-24	$34.97	$35.05	$34.79	$35.01	$35.01	15,251,571
2022-01-21	$35.03	$35.05	$34.77	$34.84	$34.84	18,656,070
2022-01-20	$35.09	$35.14	$34.93	$34.96	$34.96	10,474,384
2022-01-19	$34.70	$35.06	$34.66	$35.05	$35.05	15,416,694
2022-01-18	$34.55	$34.62	$34.43	$34.50	$34.50	11,648,757
2022-01-14	$34.64	$34.72	$34.51	$34.54	$34.54	10,104,857
2022-01-13	$34.63	$34.66	$34.47	$34.65	$34.65	11,483,932
2022-01-12	$34.66	$34.77	$34.62	$34.75	$34.75	7,423,448
2022-01-11	$34.30	$34.68	$34.29	$34.68	$34.68	11,104,569
2022-01-10	$34.07	$34.27	$34.07	$34.25	$34.25	9,494,646
2022-01-07	$34.09	$34.21	$33.97	$34.15	$34.15	10,279,205
2022-01-06	$34.04	$34.15	$33.97	$34.00	$34.00	11,784,041
2022-01-05	$34.74	$34.80	$34.39	$34.41	$34.41	10,838,412
2022-01-04	$34.38	$34.55	$34.35	$34.52	$34.52	11,339,802
2022-01-03	$34.38	$34.41	$34.21	$34.26	$34.26	13,323,167
2021-12-31	$34.72	$34.82	$34.62	$34.81	$34.81	13,886,916
2021-12-30	$34.28	$34.57	$34.28	$34.57	$34.57	10,868,845
2021-12-29	$34.06	$34.34	$34.06	$34.33	$34.33	10,158,987
2021-12-28	$34.48	$34.54	$34.33	$34.34	$34.34	10,689,171
2021-12-27	$34.39	$34.50	$34.36	$34.48	$34.48	13,647,867
2021-12-23	$34.34	$34.44	$34.21	$34.41	$34.41	13,254,046
2021-12-22	$34.11	$34.33	$34.03	$34.33	$34.33	11,240,471
2021-12-21	$34.15	$34.16	$33.95	$34.01	$34.01	12,389,929
2021-12-20	$34.17	$34.20	$34.01	$34.01	$34.01	13,086,781
2021-12-17	$34.36	$34.43	$34.15	$34.16	$34.16	12,845,105
2021-12-16	$33.99	$34.23	$33.99	$34.22	$34.22	15,556,790
2021-12-15	$33.64	$33.88	$33.34	$33.82	$33.82	24,813,171
2021-12-14	$33.65	$33.83	$33.63	$33.70	$33.70	13,374,218
2021-12-13	$33.99	$34.05	$33.93	$34.00	$34.00	8,191,653
2021-12-10	$33.95	$33.98	$33.83	$33.91	$33.91	9,946,344
2021-12-09	$33.90	$33.92	$33.73	$33.76	$33.76	9,571,713
2021-12-08	$33.89	$33.99	$33.86	$33.97	$33.97	7,964,029
2021-12-07	$33.84	$34.01	$33.83	$33.96	$33.96	9,143,865
2021-12-06	$33.83	$33.95	$33.78	$33.83	$33.83	10,920,767
2021-12-03	$33.70	$33.98	$33.60	$33.93	$33.93	13,803,992
2021-12-02	$33.77	$33.79	$33.51	$33.64	$33.64	12,010,236
2021-12-01	$33.95	$34.10	$33.81	$33.84	$33.84	12,853,901
2021-11-30	$34.16	$34.41	$33.67	$33.68	$33.68	22,731,916
2021-11-29	$33.97	$34.05	$33.88	$33.94	$33.94	8,247,970
2021-11-26	$34.33	$34.33	$33.87	$33.96	$33.96	10,674,899
2021-11-24	$33.92	$34.09	$33.86	$34.03	$34.03	6,429,957
2021-11-23	$34.05	$34.12	$33.90	$34.07	$34.07	9,131,791
2021-11-22	$34.58	$34.69	$34.29	$34.34	$34.34	9,465,097
2021-11-19	$35.35	$35.44	$35.06	$35.15	$35.15	10,671,908
2021-11-18	$35.41	$35.50	$35.32	$35.41	$35.41	8,597,080
2021-11-17	$35.46	$35.55	$35.40	$35.53	$35.53	10,115,926
2021-11-16	$35.42	$35.52	$35.19	$35.21	$35.21	15,588,806
2021-11-15	$35.45	$35.54	$35.36	$35.45	$35.45	9,833,002
2021-11-12	$35.32	$35.56	$35.30	$35.50	$35.50	9,275,629
2021-11-11	$35.41	$35.48	$35.37	$35.45	$35.45	7,878,622
2021-11-10	$35.34	$35.55	$35.04	$35.26	$35.26	15,976,387
2021-11-09	$34.75	$34.87	$34.63	$34.87	$34.87	10,536,967
2021-11-08	$34.70	$34.75	$34.62	$34.70	$34.70	9,691,414
2021-11-05	$34.28	$34.60	$34.17	$34.56	$34.56	9,560,440
2021-11-04	$34.10	$34.23	$34.07	$34.10	$34.10	10,381,591
2021-11-03	$33.65	$33.78	$33.46	$33.75	$33.75	14,510,387
2021-11-02	$34.09	$34.13	$33.99	$34.03	$34.03	5,941,690
2021-11-01	$34.08	$34.17	$33.98	$34.10	$34.10	10,073,375
2021-10-29	$33.86	$33.94	$33.72	$33.93	$33.93	11,156,287
2021-10-28	$34.39	$34.45	$34.10	$34.22	$34.22	10,752,335
2021-10-27	$34.14	$34.24	$33.96	$34.22	$34.22	9,256,643
2021-10-26	$34.18	$34.18	$33.91	$34.13	$34.13	8,508,824
2021-10-25	$34.33	$34.45	$34.31	$34.39	$34.39	6,985,396
2021-10-22	$34.34	$34.51	$33.93	$34.15	$34.15	13,032,280
2021-10-21	$33.93	$33.99	$33.84	$33.95	$33.95	8,274,939
2021-10-20	$33.83	$34.02	$33.78	$33.98	$33.98	10,795,101
2021-10-19	$33.88	$33.89	$33.62	$33.68	$33.68	14,138,040
2021-10-18	$33.67	$33.71	$33.55	$33.57	$33.57	6,380,091
2021-10-15	$33.66	$33.81	$33.60	$33.66	$33.66	10,031,623
2021-10-14	$34.23	$34.24	$34.14	$34.20	$34.20	7,780,500
2021-10-13	$33.65	$34.18	$33.64	$34.11	$34.11	11,811,285
2021-10-12	$33.49	$33.67	$33.44	$33.52	$33.52	8,148,319
2021-10-11	$33.39	$33.50	$33.36	$33.36	$33.36	6,989,627
2021-10-08	$33.85	$33.87	$33.41	$33.42	$33.42	11,034,163
2021-10-07	$33.38	$33.56	$33.37	$33.40	$33.40	9,267,422
2021-10-06	$33.42	$33.59	$33.41	$33.59	$33.59	9,301,088
2021-10-05	$33.36	$33.55	$33.28	$33.50	$33.50	8,057,948
2021-10-04	$33.32	$33.70	$33.27	$33.65	$33.65	10,367,909
2021-10-01	$33.44	$33.58	$33.36	$33.49	$33.49	8,569,843
2021-09-30	$33.10	$33.57	$33.05	$33.41	$33.41	17,548,179
2021-09-29	$33.05	$33.12	$32.77	$32.85	$32.85	11,026,787
2021-09-28	$33.12	$33.14	$32.92	$32.98	$32.98	9,935,146
2021-09-27	$33.35	$33.45	$33.28	$33.32	$33.32	5,952,628
2021-09-24	$33.18	$33.38	$33.12	$33.25	$33.25	6,781,428
2021-09-23	$33.40	$33.42	$33.24	$33.27	$33.27	8,042,567
2021-09-22	$33.76	$34.02	$33.58	$33.65	$33.65	13,148,200
2021-09-21	$33.74	$33.91	$33.68	$33.79	$33.79	7,103,244
2021-09-20	$33.43	$33.64	$33.39	$33.58	$33.58	6,290,165
2021-09-17	$33.34	$33.44	$33.26	$33.34	$33.34	7,794,927
2021-09-16	$33.46	$33.47	$33.22	$33.39	$33.39	8,636,354
2021-09-15	$34.23	$34.26	$34.08	$34.16	$34.16	6,582,424
2021-09-14	$34.25	$34.43	$34.08	$34.37	$34.37	7,570,104
2021-09-13	$34.09	$34.23	$34.07	$34.14	$34.14	5,821,011
2021-09-10	$34.15	$34.20	$34.02	$34.04	$34.04	5,715,804
2021-09-09	$34.23	$34.25	$33.95	$34.18	$34.18	11,241,507
2021-09-08	$34.19	$34.21	$33.92	$34.04	$34.04	9,203,972
2021-09-07	$34.51	$34.56	$34.12	$34.13	$34.13	10,676,154
2021-09-03	$34.71	$34.92	$34.63	$34.82	$34.82	5,884,689
2021-09-02	$34.50	$34.53	$34.36	$34.45	$34.45	7,755,859
2021-09-01	$34.58	$34.60	$34.43	$34.55	$34.55	6,416,270
2021-08-31	$34.44	$34.58	$34.35	$34.53	$34.53	8,040,643
2021-08-30	$34.54	$34.56	$34.41	$34.46	$34.46	4,451,049
2021-08-27	$34.09	$34.64	$33.95	$34.62	$34.62	9,197,784
2021-08-26	$34.02	$34.23	$33.95	$34.13	$34.13	7,252,009
2021-08-25	$34.17	$34.17	$33.93	$34.09	$34.09	12,949,141
2021-08-24	$34.41	$34.45	$34.30	$34.32	$34.32	5,068,305
2021-08-23	$34.36	$34.38	$34.18	$34.33	$34.33	6,793,442
2021-08-20	$33.95	$34.01	$33.85	$33.92	$33.92	6,689,773
2021-08-19	$34.04	$34.04	$33.81	$33.91	$33.91	8,630,566
2021-08-18	$34.03	$34.09	$33.83	$34.02	$34.02	12,992,504
2021-08-17	$34.04	$34.13	$33.89	$33.98	$33.98	14,918,683
2021-08-16	$33.92	$34.06	$33.90	$34.03	$34.03	4,892,814
2021-08-13	$33.57	$33.87	$33.55	$33.87	$33.87	5,989,477
2021-08-12	$33.29	$33.40	$33.16	$33.39	$33.39	6,537,579
2021-08-11	$33.19	$33.41	$33.10	$33.38	$33.38	7,766,709
2021-08-10	$32.85	$32.99	$32.70	$32.93	$32.93	6,401,945
2021-08-09	$33.17	$33.23	$32.81	$32.91	$32.91	10,660,349
2021-08-06	$33.75	$33.76	$33.49	$33.52	$33.52	10,528,054
2021-08-05	$34.47	$34.48	$34.23	$34.35	$34.35	9,588,908
2021-08-04	$34.84	$34.88	$34.39	$34.51	$34.51	11,130,339
2021-08-03	$34.48	$34.55	$34.44	$34.49	$34.49	6,449,380
2021-08-02	$34.46	$34.64	$34.41	$34.53	$34.53	9,210,253
2021-07-30	$34.75	$34.79	$34.46	$34.56	$34.56	7,441,611
2021-07-29	$34.73	$34.90	$34.73	$34.83	$34.83	14,574,672
2021-07-28	$34.22	$34.47	$34.13	$34.44	$34.44	8,463,615
2021-07-27	$34.34	$34.36	$34.17	$34.29	$34.29	5,940,977
2021-07-26	$34.29	$34.36	$34.20	$34.23	$34.23	7,459,009
2021-07-23	$34.28	$34.36	$34.18	$34.29	$34.29	10,059,331
2021-07-22	$34.28	$34.43	$34.20	$34.41	$34.41	8,203,896
2021-07-21	$34.26	$34.39	$34.21	$34.34	$34.34	5,953,458
2021-07-20	$34.70	$34.75	$34.37	$34.47	$34.47	9,453,292
2021-07-19	$34.49	$34.57	$34.36	$34.50	$34.50	10,133,522
2021-07-16	$34.71	$34.78	$34.45	$34.48	$34.48	11,084,040
2021-07-15	$34.78	$34.86	$34.66	$34.81	$34.81	11,238,046
2021-07-14	$34.78	$34.80	$34.65	$34.80	$34.80	15,357,680
2021-07-13	$34.48	$34.57	$34.37	$34.45	$34.45	10,917,411
2021-07-12	$34.33	$34.42	$34.11	$34.40	$34.40	7,361,865
2021-07-09	$34.35	$34.51	$34.32	$34.43	$34.43	6,481,300
2021-07-08	$34.55	$34.56	$34.16	$34.33	$34.33	12,927,837
2021-07-07	$34.33	$34.43	$34.22	$34.34	$34.34	14,872,344
2021-07-06	$34.43	$34.52	$34.08	$34.22	$34.22	9,728,826
2021-07-02	$34.06	$34.13	$33.86	$34.04	$34.04	10,053,693
2021-07-01	$33.92	$33.95	$33.67	$33.81	$33.81	19,208,764
2021-06-30	$33.49	$33.79	$33.43	$33.71	$33.71	9,651,968
2021-06-29	$33.44	$33.63	$33.37	$33.53	$33.53	13,182,642
2021-06-28	$33.91	$33.96	$33.84	$33.88	$33.88	10,486,845
2021-06-25	$34.08	$34.08	$33.83	$33.88	$33.88	7,620,848
2021-06-24	$33.99	$34.02	$33.77	$33.77	$33.77	8,692,109
2021-06-23	$33.96	$34.19	$33.77	$33.80	$33.80	14,041,042
2021-06-22	$33.85	$33.96	$33.78	$33.83	$33.83	11,309,960
2021-06-21	$33.89	$34.03	$33.78	$33.97	$33.97	13,314,278
2021-06-18	$33.79	$33.91	$33.56	$33.56	$33.56	13,674,831
2021-06-17	$33.98	$34.10	$33.66	$33.75	$33.75	13,137,838
2021-06-16	$35.37	$35.47	$34.80	$34.82	$34.82	15,321,989
2021-06-15	$35.56	$35.58	$35.26	$35.41	$35.41	11,044,701
2021-06-14	$35.23	$35.61	$35.19	$35.55	$35.55	11,051,122
2021-06-11	$35.86	$35.92	$35.70	$35.76	$35.76	10,286,910
2021-06-10	$35.95	$36.18	$35.90	$36.16	$36.16	11,570,763
2021-06-09	$36.09	$36.17	$35.96	$36.01	$36.01	8,353,546
2021-06-08	$36.06	$36.12	$35.89	$36.07	$36.07	13,294,170
2021-06-07	$36.00	$36.19	$35.93	$36.19	$36.19	9,566,383
2021-06-04	$35.92	$36.12	$35.92	$36.04	$36.04	11,703,078
2021-06-03	$35.78	$35.78	$35.53	$35.64	$35.64	14,038,895
2021-06-02	$36.27	$36.37	$36.21	$36.37	$36.37	9,406,502
2021-06-01	$36.37	$36.38	$36.04	$36.20	$36.20	14,342,209
2021-05-28	$36.11	$36.29	$36.06	$36.26	$36.26	10,597,497
2021-05-27	$36.08	$36.18	$35.96	$36.16	$36.16	8,244,301
2021-05-26	$36.29	$36.33	$36.02	$36.14	$36.14	13,968,792
2021-05-25	$35.84	$36.20	$35.81	$36.20	$36.20	11,199,384
2021-05-24	$35.82	$35.93	$35.77	$35.88	$35.88	12,578,113
2021-05-21	$17.96	$17.99	$17.81	$17.92	$35.84	12,251,354
2021-05-20	$17.84	$17.95	$17.81	$17.90	$35.80	12,443,140
2021-05-19	$17.82	$18.00	$17.73	$17.82	$35.64	14,858,406
2021-05-18	$17.81	$17.82	$17.74	$17.80	$35.60	7,375,777
2021-05-17	$17.62	$17.80	$17.62	$17.78	$35.56	8,593,973
2021-05-14	$17.50	$17.57	$17.47	$17.56	$35.12	7,568,446
2021-05-13	$17.32	$17.42	$17.31	$17.42	$34.84	9,553,398
2021-05-12	$17.43	$17.48	$17.32	$17.34	$34.68	14,384,812
2021-05-11	$17.36	$17.52	$17.32	$17.52	$35.04	11,104,189
2021-05-10	$17.58	$17.58	$17.47	$17.52	$35.04	9,848,240
2021-05-07	$17.44	$17.55	$17.39	$17.45	$34.90	11,410,427
2021-05-06	$17.08	$17.32	$17.08	$17.30	$34.60	12,174,954
2021-05-05	$16.95	$17.02	$16.95	$17.02	$34.04	5,394,300
2021-05-04	$17.06	$17.14	$16.87	$16.94	$33.88	12,690,532
2021-05-03	$17.04	$17.13	$17.02	$17.07	$34.14	10,807,420
2021-04-30	$16.87	$16.88	$16.81	$16.85	$33.70	9,260,084
2021-04-29	$16.84	$16.91	$16.72	$16.90	$33.80	9,902,940
2021-04-28	$16.86	$16.98	$16.83	$16.97	$33.94	9,760,062
2021-04-27	$16.98	$17.00	$16.91	$16.92	$33.84	7,100,490
2021-04-26	$16.95	$16.97	$16.88	$16.97	$33.94	7,216,899
2021-04-23	$17.03	$17.04	$16.86	$16.91	$33.82	8,945,536
2021-04-22	$16.99	$17.04	$16.93	$17.00	$34.00	8,716,222
2021-04-21	$16.99	$17.13	$16.99	$17.10	$34.20	17,827,374
2021-04-20	$16.84	$16.96	$16.84	$16.93	$33.86	12,760,026
2021-04-19	$16.87	$16.93	$16.85	$16.87	$33.74	9,686,642
2021-04-16	$16.90	$16.97	$16.88	$16.91	$33.82	14,105,547
2021-04-15	$16.69	$16.86	$16.68	$16.82	$33.64	13,818,318
2021-04-14	$16.56	$16.58	$16.50	$16.55	$33.10	10,768,536
2021-04-13	$16.59	$16.66	$16.58	$16.61	$33.22	12,425,542
2021-04-12	$16.54	$16.56	$16.45	$16.50	$33.00	8,773,769
2021-04-09	$16.56	$16.64	$16.52	$16.61	$33.22	9,017,624
2021-04-08	$16.69	$16.76	$16.69	$16.73	$33.46	9,736,104
2021-04-07	$16.56	$16.61	$16.52	$16.55	$33.10	8,433,806
2021-04-06	$16.55	$16.63	$16.55	$16.61	$33.22	9,536,926
2021-04-05	$16.43	$16.52	$16.40	$16.45	$32.90	9,548,594
2021-04-01	$16.42	$16.49	$16.40	$16.46	$32.92	10,177,053
2021-03-31	$16.07	$16.34	$16.07	$16.26	$32.52	17,962,560
2021-03-30	$16.07	$16.09	$16.01	$16.02	$32.04	18,350,899
2021-03-29	$16.43	$16.43	$16.25	$16.30	$32.60	7,039,745
2021-03-26	$16.44	$16.55	$16.43	$16.50	$33.00	6,947,839
2021-03-25	$16.57	$16.63	$16.40	$16.44	$32.88	10,037,282
2021-03-24	$16.49	$16.57	$16.46	$16.50	$33.00	8,116,822
2021-03-23	$16.51	$16.53	$16.43	$16.44	$32.88	9,608,194
2021-03-22	$16.51	$16.59	$16.49	$16.57	$33.14	6,283,377
2021-03-19	$16.53	$16.62	$16.52	$16.61	$33.22	9,872,931
2021-03-18	$16.39	$16.56	$16.38	$16.53	$33.06	18,739,187
2021-03-17	$16.50	$16.69	$16.42	$16.62	$33.24	13,581,301
2021-03-16	$16.51	$16.59	$16.45	$16.51	$33.02	10,753,599
2021-03-15	$16.49	$16.53	$16.41	$16.49	$32.98	15,514,857
2021-03-12	$16.21	$16.44	$16.20	$16.44	$32.88	11,392,520
2021-03-11	$16.41	$16.47	$16.38	$16.43	$32.86	8,410,444
2021-03-10	$16.37	$16.45	$16.34	$16.43	$32.86	10,226,010
2021-03-09	$16.35	$16.40	$16.31	$16.36	$32.72	12,841,131
2021-03-08	$16.13	$16.14	$15.97	$16.02	$32.04	14,372,412
2021-03-05	$16.24	$16.25	$16.12	$16.18	$32.36	13,323,781
2021-03-04	$16.33	$16.42	$16.10	$16.17	$32.34	20,464,022
2021-03-03	$16.33	$16.44	$16.22	$16.34	$32.68	14,944,620
2021-03-02	$16.46	$16.57	$16.39	$16.51	$33.02	15,265,895
2021-03-01	$16.58	$16.61	$16.38	$16.42	$32.84	16,694,340
2021-02-26	$16.78	$16.79	$16.36	$16.44	$32.88	19,435,427
2021-02-25	$16.98	$17.05	$16.82	$16.86	$33.72	15,115,456
2021-02-24	$17.04	$17.20	$16.99	$17.18	$34.36	9,274,299
2021-02-23	$17.23	$17.26	$17.11	$17.20	$34.40	10,968,993
2021-02-22	$17.13	$17.28	$17.10	$17.23	$34.46	7,759,536
2021-02-19	$16.95	$17.08	$16.94	$16.98	$33.96	10,102,243
2021-02-18	$16.97	$17.01	$16.85	$16.91	$33.82	9,305,105
2021-02-17	$16.98	$17.02	$16.86	$16.92	$33.84	15,474,569
2021-02-16	$17.10	$17.29	$17.05	$17.10	$34.20	12,619,832
2021-02-12	$17.32	$17.45	$17.27	$17.36	$34.72	8,423,039
2021-02-11	$17.57	$17.58	$17.35	$17.41	$34.82	8,365,681
2021-02-10	$17.61	$17.61	$17.49	$17.57	$35.14	8,380,634
2021-02-09	$17.55	$17.59	$17.46	$17.49	$34.98	7,956,149
2021-02-08	$17.49	$17.53	$17.44	$17.45	$34.90	7,027,323
2021-02-05	$17.18	$17.30	$17.15	$17.27	$34.54	8,003,667
2021-02-04	$17.11	$17.12	$17.01	$17.09	$34.18	14,104,995
2021-02-03	$17.52	$17.55	$17.44	$17.46	$34.92	9,761,133
2021-02-02	$17.55	$17.55	$17.43	$17.49	$34.98	10,999,993
2021-02-01	$17.79	$17.82	$17.70	$17.71	$35.42	15,437,904
2021-01-29	$17.78	$17.81	$17.55	$17.55	$35.10	15,497,385
2021-01-28	$17.72	$17.77	$17.49	$17.55	$35.10	12,615,407
2021-01-27	$17.59	$17.64	$17.45	$17.55	$35.10	9,468,685
2021-01-26	$17.69	$17.72	$17.63	$17.65	$35.30	9,848,652
2021-01-25	$17.78	$17.79	$17.60	$17.69	$35.38	9,310,332
2021-01-22	$17.58	$17.72	$17.52	$17.69	$35.38	9,146,414
2021-01-21	$17.80	$17.84	$17.74	$17.82	$35.64	8,466,652
2021-01-20	$17.74	$17.84	$17.67	$17.83	$35.66	11,307,969
2021-01-19	$17.55	$17.57	$17.47	$17.55	$35.10	14,327,630
2021-01-15	$17.57	$17.60	$17.38	$17.40	$34.80	12,269,190
2021-01-14	$17.63	$17.71	$17.55	$17.61	$35.22	14,336,436
2021-01-13	$17.66	$17.74	$17.60	$17.62	$35.24	9,167,992
2021-01-12	$17.60	$17.71	$17.52	$17.68	$35.36	13,125,235
2021-01-11	$17.51	$17.66	$17.48	$17.58	$35.16	9,855,464
2021-01-08	$17.98	$18.00	$17.43	$17.63	$35.26	15,582,665
2021-01-07	$18.27	$18.29	$18.18	$18.24	$36.48	10,712,397
2021-01-06	$18.46	$18.46	$18.12	$18.30	$36.60	18,060,837
2021-01-05	$18.59	$18.63	$18.49	$18.59	$37.18	11,376,716
2021-01-04	$18.48	$18.55	$18.39	$18.55	$37.10	16,074,701
2020-12-31	$18.10	$18.13	$18.02	$18.13	$36.26	6,238,360
2020-12-30	$17.94	$18.06	$17.94	$18.05	$36.10	6,799,489
2020-12-29	$17.91	$17.99	$17.85	$17.91	$35.82	8,012,507
2020-12-28	$18.01	$18.08	$17.85	$17.87	$35.74	8,351,839
2020-12-24	$17.86	$17.93	$17.84	$17.92	$35.84	3,747,996
2020-12-23	$17.80	$17.91	$17.79	$17.86	$35.72	7,836,501
2020-12-22	$17.92	$17.93	$17.72	$17.76	$35.52	6,235,881
2020-12-21	$17.92	$17.98	$17.86	$17.89	$35.78	10,091,263
2020-12-18	$17.96	$17.99	$17.90	$17.93	$35.86	6,758,843
2020-12-17	$18.01	$18.08	$17.95	$17.97	$35.94	7,706,399
2020-12-16	$17.69	$17.79	$17.58	$17.78	$35.56	11,409,555
2020-12-15	$17.64	$17.69	$17.59	$17.69	$35.38	9,280,135
2020-12-14	$17.48	$17.54	$17.37	$17.44	$34.88	9,914,498
2020-12-11	$17.50	$17.62	$17.50	$17.54	$35.08	5,446,188
2020-12-10	$17.58	$17.65	$17.45	$17.50	$35.00	6,934,803
2020-12-09	$17.68	$17.69	$17.41	$17.55	$35.10	9,496,172
2020-12-08	$17.85	$17.88	$17.76	$17.83	$35.66	5,392,422
2020-12-07	$17.53	$17.82	$17.53	$17.77	$35.54	8,678,218
2020-12-04	$17.57	$17.62	$17.44	$17.52	$35.04	12,287,168
2020-12-03	$17.54	$17.57	$17.38	$17.56	$35.12	10,695,616
2020-12-02	$17.35	$17.46	$17.29	$17.42	$34.84	11,698,697
2020-12-01	$17.25	$17.33	$17.21	$17.29	$34.58	16,285,217
2020-11-30	$16.95	$17.02	$16.87	$16.95	$33.90	17,604,434
2020-11-27	$16.97	$17.06	$16.95	$17.04	$34.08	9,010,283
2020-11-25	$17.28	$17.33	$17.20	$17.23	$34.46	9,603,892
2020-11-24	$17.21	$17.25	$17.16	$17.24	$34.48	25,162,832
2020-11-23	$17.79	$17.81	$17.46	$17.50	$35.00	11,374,476
2020-11-20	$17.91	$17.93	$17.84	$17.87	$35.74	4,734,312
2020-11-19	$17.71	$17.81	$17.70	$17.81	$35.62	6,433,365
2020-11-18	$17.91	$17.97	$17.82	$17.84	$35.68	6,337,161
2020-11-17	$18.02	$18.04	$17.90	$17.94	$35.88	9,399,126
2020-11-16	$18.02	$18.08	$17.97	$18.00	$36.00	10,070,825
2020-11-13	$18.06	$18.07	$17.97	$18.00	$36.00	6,699,907
2020-11-12	$17.89	$17.97	$17.87	$17.89	$35.78	6,886,121
2020-11-11	$17.76	$17.81	$17.73	$17.77	$35.54	9,047,462
2020-11-10	$17.95	$17.98	$17.85	$17.85	$35.70	9,984,008
2020-11-09	$17.93	$17.94	$17.65	$17.80	$35.60	23,736,142
2020-11-06	$18.64	$18.65	$18.52	$18.61	$37.22	9,352,057
2020-11-05	$18.40	$18.63	$18.39	$18.58	$37.16	14,995,940
2020-11-04	$18.19	$18.22	$18.05	$18.18	$36.36	9,443,459
2020-11-03	$18.19	$18.23	$18.12	$18.17	$36.34	7,917,577
2020-11-02	$18.04	$18.08	$18.00	$18.07	$36.14	8,830,498
2020-10-30	$18.00	$18.03	$17.88	$17.89	$35.78	16,258,948
2020-10-29	$17.79	$17.91	$17.77	$17.82	$35.64	8,063,060
2020-10-28	$17.94	$17.97	$17.83	$17.89	$35.78	12,714,157
2020-10-27	$18.17	$18.23	$18.14	$18.20	$36.40	6,507,551
2020-10-26	$18.17	$18.21	$18.11	$18.15	$36.30	7,287,386
2020-10-23	$18.21	$18.21	$18.07	$18.16	$36.32	6,711,680
2020-10-22	$18.19	$18.20	$18.06	$18.17	$36.34	8,535,981
2020-10-21	$18.35	$18.43	$18.31	$18.37	$36.74	8,152,248
2020-10-20	$18.14	$18.26	$18.09	$18.22	$36.44	7,507,265
2020-10-19	$18.24	$18.24	$18.13	$18.13	$36.26	6,055,122
2020-10-16	$18.20	$18.22	$18.10	$18.11	$36.22	9,180,480
2020-10-15	$18.06	$18.21	$18.05	$18.18	$36.36	8,635,968
2020-10-14	$18.21	$18.25	$18.11	$18.11	$36.22	12,186,026
2020-10-13	$18.15	$18.15	$18.00	$18.05	$36.10	10,042,289
2020-10-12	$18.36	$18.38	$18.31	$18.36	$36.72	6,468,056
2020-10-09	$18.30	$18.41	$18.28	$18.41	$36.82	11,776,700
2020-10-08	$18.11	$18.14	$17.95	$18.08	$36.16	6,792,936
2020-10-07	$17.99	$18.03	$17.93	$17.99	$35.98	9,733,800
2020-10-06	$18.31	$18.33	$17.99	$18.00	$36.00	18,014,432
2020-10-05	$18.18	$18.31	$18.18	$18.24	$36.48	16,762,117
2020-10-02	$18.17	$18.22	$18.10	$18.13	$36.26	13,700,270
2020-10-01	$18.16	$18.24	$18.09	$18.14	$36.28	12,051,785
2020-09-30	$18.06	$18.15	$17.95	$17.99	$35.98	11,691,135
2020-09-29	$18.00	$18.12	$17.99	$18.11	$36.22	8,607,517
2020-09-28	$17.87	$17.97	$17.79	$17.94	$35.88	7,903,209
2020-09-25	$17.73	$17.81	$17.67	$17.77	$35.54	8,070,748
2020-09-24	$17.71	$17.91	$17.66	$17.82	$35.64	13,943,034
2020-09-23	$17.99	$18.01	$17.69	$17.75	$35.50	18,106,619
2020-09-22	$18.24	$18.29	$18.09	$18.15	$36.30	13,389,339
2020-09-21	$18.27	$18.32	$17.95	$18.22	$36.44	13,859,115
2020-09-18	$18.61	$18.71	$18.56	$18.62	$37.24	9,403,781
2020-09-17	$18.49	$18.60	$18.44	$18.59	$37.18	10,698,882
2020-09-16	$18.80	$18.80	$18.63	$18.70	$37.40	11,771,395
2020-09-15	$18.74	$18.77	$18.59	$18.65	$37.30	8,061,621
2020-09-14	$18.66	$18.73	$18.63	$18.69	$37.38	6,706,263
2020-09-11	$18.61	$18.65	$18.49	$18.55	$37.10	9,932,285
2020-09-10	$18.72	$18.76	$18.52	$18.53	$37.06	10,873,678
2020-09-09	$18.54	$18.62	$18.51	$18.60	$37.20	10,482,091
2020-09-08	$18.25	$18.52	$18.19	$18.41	$36.82	11,491,995
2020-09-04	$18.39	$18.50	$18.29	$18.46	$36.92	14,449,077
2020-09-03	$18.53	$18.57	$18.34	$18.40	$36.80	16,157,635
2020-09-02	$18.67	$18.68	$18.44	$18.57	$37.14	13,577,462
2020-09-01	$18.99	$19.00	$18.72	$18.80	$37.60	11,344,753
2020-08-31	$18.78	$18.85	$18.73	$18.77	$37.54	24,496,664
2020-08-28	$18.70	$18.84	$18.63	$18.73	$37.46	14,267,652
2020-08-27	$18.81	$18.81	$18.22	$18.40	$36.80	14,856,978
2020-08-26	$18.32	$18.65	$18.31	$18.63	$37.26	12,596,054
2020-08-25	$18.40	$18.42	$18.26	$18.42	$36.84	11,542,901
2020-08-24	$18.57	$18.58	$18.36	$18.40	$36.80	11,466,640
2020-08-21	$18.51	$18.57	$18.33	$18.48	$36.96	11,939,674
2020-08-20	$18.41	$18.66	$18.38	$18.64	$37.28	14,067,655
2020-08-19	$19.03	$19.05	$18.46	$18.53	$37.06	20,678,708
2020-08-18	$19.22	$19.24	$18.86	$19.12	$38.24	11,341,882
2020-08-17	$18.77	$19.00	$18.76	$18.93	$37.86	9,737,413
2020-08-14	$18.64	$18.66	$18.44	$18.55	$37.10	15,715,328
2020-08-13	$18.44	$18.77	$18.42	$18.62	$37.24	19,530,881
2020-08-12	$18.56	$18.60	$18.19	$18.20	$36.40	19,989,335
2020-08-11	$18.65	$18.69	$18.23	$18.28	$36.56	25,563,534
2020-08-10	$19.43	$19.57	$19.27	$19.31	$38.62	14,043,903
2020-08-07	$19.58	$19.61	$19.23	$19.37	$38.74	17,351,100
2020-08-06	$19.68	$19.76	$19.56	$19.71	$39.42	14,184,848
2020-08-05	$19.48	$19.62	$19.36	$19.45	$38.90	16,804,408
2020-08-04	$18.85	$19.27	$18.82	$19.27	$38.54	16,765,963
2020-08-03	$18.81	$18.88	$18.71	$18.85	$37.70	11,429,556
2020-07-31	$18.75	$18.87	$18.71	$18.86	$37.72	13,235,377
2020-07-30	$18.62	$18.73	$18.50	$18.66	$37.32	10,454,572
2020-07-29	$18.70	$18.91	$18.53	$18.81	$37.62	21,119,206
2020-07-28	$18.48	$18.72	$18.43	$18.68	$37.36	27,954,560
2020-07-27	$18.47	$18.58	$18.45	$18.51	$37.02	19,714,707
2020-07-24	$18.20	$18.20	$18.11	$18.16	$36.32	13,121,431
2020-07-23	$17.89	$18.13	$17.85	$18.02	$36.04	17,580,916
2020-07-22	$17.69	$17.86	$17.65	$17.85	$35.70	15,705,145
2020-07-21	$17.52	$17.60	$17.51	$17.59	$35.18	14,220,099
2020-07-20	$17.35	$17.38	$17.30	$17.37	$34.74	8,933,471
2020-07-17	$17.27	$17.31	$17.23	$17.29	$34.58	14,068,374
2020-07-16	$17.26	$17.27	$17.13	$17.15	$34.30	12,497,619
2020-07-15	$17.24	$17.33	$17.21	$17.33	$34.66	8,857,064
2020-07-14	$17.15	$17.30	$17.15	$17.29	$34.58	10,686,109
2020-07-13	$17.30	$17.32	$17.19	$17.21	$34.42	11,082,393
2020-07-10	$17.27	$17.29	$17.13	$17.18	$34.36	9,688,584
2020-07-09	$17.33	$17.34	$17.15	$17.24	$34.48	12,714,850
2020-07-08	$17.31	$17.36	$17.25	$17.27	$34.54	15,762,161
2020-07-07	$17.01	$17.17	$17.00	$17.17	$34.34	12,425,662
2020-07-06	$17.04	$17.07	$16.98	$17.06	$34.12	10,893,930
2020-07-02	$16.89	$16.99	$16.86	$16.96	$33.92	8,778,299
2020-07-01	$16.97	$16.97	$16.79	$16.92	$33.84	14,560,700
2020-06-30	$16.90	$17.06	$16.88	$16.99	$33.98	11,553,341
2020-06-29	$16.92	$16.94	$16.88	$16.93	$33.86	6,796,042
2020-06-26	$16.74	$16.93	$16.68	$16.93	$33.86	12,234,859
2020-06-25	$16.86	$16.86	$16.77	$16.85	$33.70	11,849,207
2020-06-24	$16.87	$16.96	$16.80	$16.87	$33.74	16,084,030
2020-06-23	$16.83	$16.91	$16.81	$16.91	$33.82	14,971,681
2020-06-22	$16.76	$16.83	$16.70	$16.78	$33.56	14,800,073
2020-06-19	$16.53	$16.67	$16.53	$16.66	$33.32	9,522,142
2020-06-18	$16.48	$16.49	$16.40	$16.47	$32.94	6,904,213
2020-06-17	$16.47	$16.52	$16.43	$16.52	$33.04	7,996,516
2020-06-16	$16.45	$16.53	$16.39	$16.50	$33.00	8,347,714
2020-06-15	$16.30	$16.51	$16.27	$16.48	$32.96	10,041,089
2020-06-12	$16.60	$16.65	$16.51	$16.53	$33.06	11,291,001
2020-06-11	$16.59	$16.66	$16.45	$16.49	$32.98	11,161,385
2020-06-10	$16.46	$16.62	$16.30	$16.61	$33.22	12,574,753
2020-06-09	$16.37	$16.43	$16.34	$16.38	$32.76	9,108,280
2020-06-08	$16.14	$16.24	$16.09	$16.22	$32.44	10,934,786
2020-06-05	$16.12	$16.12	$15.95	$16.06	$32.12	18,727,256
2020-06-04	$16.35	$16.44	$16.24	$16.39	$32.78	11,608,528
2020-06-03	$16.29	$16.34	$16.13	$16.22	$32.44	16,642,917
2020-06-02	$16.66	$16.67	$16.44	$16.52	$33.04	10,981,665
2020-06-01	$16.54	$16.64	$16.49	$16.64	$33.28	7,949,675
2020-05-29	$16.53	$16.60	$16.48	$16.53	$33.06	8,071,600
2020-05-28	$16.48	$16.50	$16.34	$16.42	$32.84	12,544,265
2020-05-27	$16.19	$16.38	$16.17	$16.38	$32.76	14,928,357
2020-05-26	$16.51	$16.51	$16.32	$16.36	$32.72	13,902,748
2020-05-22	$16.54	$16.60	$16.51	$16.58	$33.16	7,399,063
2020-05-21	$16.59	$16.61	$16.40	$16.48	$32.96	11,348,635
2020-05-20	$16.70	$16.75	$16.65	$16.73	$33.46	11,946,778
2020-05-19	$16.60	$16.70	$16.56	$16.68	$33.36	8,552,121
2020-05-18	$16.70	$16.72	$16.49	$16.55	$33.10	12,707,339
2020-05-15	$16.66	$16.74	$16.56	$16.67	$33.34	14,444,626
2020-05-14	$16.39	$16.59	$16.39	$16.57	$33.14	12,705,589
2020-05-13	$16.35	$16.42	$16.30	$16.40	$32.80	14,510,676
2020-05-12	$16.29	$16.35	$16.22	$16.28	$32.56	10,070,811
2020-05-11	$16.29	$16.32	$16.15	$16.21	$32.42	9,887,350
2020-05-08	$16.36	$16.45	$16.25	$16.31	$32.62	11,010,447
2020-05-07	$16.21	$16.45	$16.18	$16.42	$32.84	13,425,551
2020-05-06	$16.15	$16.22	$16.06	$16.14	$32.28	9,686,709
2020-05-05	$16.28	$16.36	$16.18	$16.31	$32.62	11,165,611
2020-05-04	$16.29	$16.34	$16.24	$16.27	$32.54	8,594,424
2020-05-01	$16.05	$16.29	$16.02	$16.22	$32.44	10,540,496
2020-04-30	$16.29	$16.33	$16.06	$16.11	$32.22	11,074,625
2020-04-29	$16.26	$16.43	$16.23	$16.43	$32.86	9,111,335
2020-04-28	$16.35	$16.35	$16.16	$16.34	$32.68	7,688,024
2020-04-27	$16.44	$16.45	$16.29	$16.43	$32.86	6,812,390
2020-04-24	$16.57	$16.59	$16.34	$16.50	$33.00	10,785,312
2020-04-23	$16.49	$16.62	$16.44	$16.57	$33.14	8,295,707
2020-04-22	$16.31	$16.43	$16.29	$16.40	$32.80	8,756,477
2020-04-21	$15.97	$16.16	$15.94	$16.11	$32.22	9,845,302
2020-04-20	$16.09	$16.27	$16.08	$16.23	$32.46	8,669,199
2020-04-17	$16.24	$16.25	$16.05	$16.08	$32.16	9,111,010
2020-04-16	$16.45	$16.58	$16.32	$16.41	$32.82	7,518,721
2020-04-15	$16.43	$16.50	$16.33	$16.49	$32.98	10,978,781
2020-04-14	$16.52	$16.69	$16.43	$16.54	$33.08	14,642,767
2020-04-13	$16.17	$16.48	$16.11	$16.38	$32.76	25,357,862
2020-04-09	$16.03	$16.16	$15.96	$16.09	$32.18	11,127,998
2020-04-08	$15.82	$15.84	$15.69	$15.69	$31.38	5,852,878
2020-04-07	$15.78	$15.88	$15.68	$15.88	$31.76	13,757,124
2020-04-06	$15.66	$15.97	$15.63	$15.94	$31.88	12,463,006
2020-04-03	$15.47	$15.55	$15.40	$15.53	$31.06	9,570,008
2020-04-02	$15.39	$15.49	$15.30	$15.42	$30.84	9,877,493
2020-04-01	$15.07	$15.24	$15.01	$15.17	$30.34	13,177,179
2020-03-31	$15.38	$15.41	$15.03	$15.07	$30.14	9,049,151
2020-03-30	$15.49	$15.53	$15.39	$15.49	$30.98	9,595,294
2020-03-27	$15.51	$15.59	$15.43	$15.45	$30.90	15,694,093
2020-03-26	$15.57	$15.71	$15.44	$15.57	$31.14	15,773,900
2020-03-25	$15.46	$15.49	$15.33	$15.35	$30.70	19,422,607
2020-03-24	$15.54	$15.74	$15.42	$15.52	$31.04	20,014,550
2020-03-23	$14.49	$14.92	$14.44	$14.85	$29.70	17,783,364
2020-03-20	$14.28	$14.33	$14.13	$14.23	$28.46	14,759,889
2020-03-19	$14.11	$14.26	$14.00	$14.03	$28.06	22,605,573
2020-03-18	$14.39	$14.51	$14.06	$14.26	$28.52	34,530,720
2020-03-17	$14.24	$14.84	$14.21	$14.60	$29.20	28,207,418
2020-03-16	$13.96	$14.51	$13.80	$14.40	$28.80	29,191,905
2020-03-13	$15.16	$15.19	$14.37	$14.55	$29.10	33,353,279
2020-03-12	$15.40	$15.40	$14.90	$14.99	$29.98	38,672,320
2020-03-11	$15.88	$15.89	$15.60	$15.62	$31.24	21,028,690
2020-03-10	$15.87	$15.88	$15.68	$15.68	$31.36	18,326,971
2020-03-09	$16.09	$16.15	$15.88	$16.04	$32.08	19,178,025
2020-03-06	$16.08	$16.17	$15.69	$16.00	$32.00	17,821,774
2020-03-05	$15.83	$16.00	$15.81	$15.99	$31.98	13,478,255
2020-03-04	$15.68	$15.74	$15.60	$15.66	$31.32	14,765,185
2020-03-03	$15.32	$15.76	$15.30	$15.62	$31.24	27,680,771
2020-03-02	$15.22	$15.30	$15.13	$15.15	$30.30	17,714,460
2020-02-28	$15.51	$15.51	$14.93	$15.07	$30.14	31,490,480
2020-02-27	$15.79	$15.87	$15.62	$15.62	$31.24	22,704,920
2020-02-26	$15.62	$15.77	$15.52	$15.63	$31.26	20,813,942
2020-02-25	$15.75	$15.85	$15.52	$15.56	$31.12	26,277,246
2020-02-24	$16.07	$16.09	$15.77	$15.85	$31.70	24,413,439
2020-02-21	$15.68	$15.76	$15.65	$15.71	$31.42	12,641,398
2020-02-20	$15.43	$15.52	$15.42	$15.48	$30.96	8,150,479
2020-02-19	$15.33	$15.41	$15.31	$15.41	$30.82	10,491,951
2020-02-18	$15.22	$15.34	$15.17	$15.32	$30.64	9,514,322
2020-02-14	$15.10	$15.14	$15.09	$15.13	$30.26	5,490,811
2020-02-13	$15.05	$15.09	$15.02	$15.07	$30.14	11,032,676
2020-02-12	$14.97	$15.01	$14.94	$14.97	$29.94	6,615,462
2020-02-11	$15.03	$15.04	$14.93	$14.98	$29.96	8,961,631
2020-02-10	$15.05	$15.07	$15.02	$15.03	$30.06	6,318,514
2020-02-07	$15.01	$15.04	$14.96	$15.00	$30.00	7,035,781
2020-02-06	$14.94	$14.99	$14.92	$14.97	$29.94	7,569,835
2020-02-05	$14.85	$14.90	$14.84	$14.88	$29.76	8,931,802
2020-02-04	$14.92	$14.93	$14.80	$14.86	$29.72	10,882,922
2020-02-03	$15.08	$15.17	$15.00	$15.06	$30.12	11,003,745
2020-01-31	$15.11	$15.19	$15.10	$15.17	$30.34	14,083,221
2020-01-30	$15.10	$15.16	$15.02	$15.07	$30.14	13,551,943
2020-01-29	$15.00	$15.08	$14.98	$15.06	$30.12	10,552,742
2020-01-28	$15.06	$15.08	$14.97	$14.99	$29.98	7,758,635
2020-01-27	$15.15	$15.16	$15.07	$15.13	$30.26	7,522,428
2020-01-24	$14.91	$15.06	$14.91	$15.02	$30.04	10,426,784
2020-01-23	$14.89	$14.99	$14.88	$14.94	$29.88	8,413,558
2020-01-22	$14.89	$14.90	$14.86	$14.90	$29.80	7,438,519
2020-01-21	$14.80	$14.91	$14.77	$14.90	$29.80	8,172,201
2020-01-17	$14.88	$14.92	$14.85	$14.89	$29.78	5,194,703
2020-01-16	$14.85	$14.87	$14.79	$14.85	$29.70	7,724,246
2020-01-15	$14.85	$14.89	$14.80	$14.88	$29.76	8,530,213
2020-01-14	$14.75	$14.80	$14.73	$14.78	$29.56	8,079,912
2020-01-13	$14.85	$14.86	$14.79	$14.80	$29.60	5,791,875
2020-01-10	$14.85	$14.92	$14.83	$14.92	$29.84	8,781,158
2020-01-09	$14.82	$14.86	$14.76	$14.82	$29.64	8,057,736
2020-01-08	$15.08	$15.09	$14.83	$14.91	$29.82	17,847,537
2020-01-07	$14.98	$15.04	$14.97	$15.02	$30.04	10,546,460
2020-01-06	$15.07	$15.07	$14.91	$14.96	$29.92	15,387,083
2020-01-03	$14.80	$14.85	$14.76	$14.81	$29.62	9,172,600
2020-01-02	$14.60	$14.64	$14.56	$14.61	$29.22	18,539,162
2019-12-31	$14.55	$14.58	$14.49	$14.50	$29.00	7,148,961
2019-12-30	$14.47	$14.49	$14.46	$14.49	$28.98	6,632,938
2019-12-27	$14.44	$14.49	$14.43	$14.44	$28.88	3,541,536
2019-12-26	$14.41	$14.46	$14.40	$14.45	$28.90	3,568,148
2019-12-24	$14.25	$14.34	$14.25	$14.33	$28.66	2,714,481
2019-12-23	$14.16	$14.21	$14.16	$14.20	$28.40	3,849,805
2019-12-20	$14.14	$14.15	$14.10	$14.12	$28.24	3,114,864
2019-12-19	$14.10	$14.16	$14.10	$14.13	$28.26	6,139,448
2019-12-18	$14.09	$14.13	$14.08	$14.10	$28.20	7,531,148
2019-12-17	$14.11	$14.13	$14.09	$14.10	$28.20	11,989,594
2019-12-16	$14.12	$14.15	$14.09	$14.12	$28.24	4,776,010
2019-12-13	$14.06	$14.13	$14.01	$14.12	$28.24	6,925,314
2019-12-12	$14.19	$14.20	$14.00	$14.05	$28.10	11,945,334
2019-12-11	$14.03	$14.14	$14.02	$14.11	$28.22	7,113,596
2019-12-10	$14.03	$14.04	$13.98	$14.00	$28.00	4,232,241
2019-12-09	$13.99	$13.99	$13.95	$13.97	$27.94	4,782,061
2019-12-06	$13.99	$13.99	$13.94	$13.96	$27.92	10,973,727
2019-12-05	$14.09	$14.15	$14.08	$14.11	$28.22	7,489,741
2019-12-04	$14.13	$14.13	$14.06	$14.09	$28.18	14,236,547
2019-12-03	$14.12	$14.17	$14.10	$14.12	$28.24	8,736,505
2019-12-02	$13.93	$14.01	$13.93	$13.98	$27.96	12,991,292
2019-11-29	$13.91	$14.02	$13.90	$13.98	$27.96	4,400,306
2019-11-27	$13.91	$13.93	$13.88	$13.91	$27.82	4,745,138
2019-11-26	$13.90	$13.99	$13.86	$13.98	$27.96	5,279,105
2019-11-25	$13.94	$13.96	$13.90	$13.91	$27.82	5,670,482
2019-11-22	$14.04	$14.05	$13.97	$13.98	$27.96	6,842,295
2019-11-21	$14.05	$14.06	$13.98	$14.00	$28.00	6,772,727
2019-11-20	$14.06	$14.11	$14.01	$14.08	$28.16	9,434,075
2019-11-19	$14.01	$14.10	$14.01	$14.08	$28.16	4,444,478
2019-11-18	$14.05	$14.09	$14.03	$14.08	$28.16	5,683,365
2019-11-15	$14.01	$14.05	$14.00	$14.03	$28.06	4,568,850
2019-11-14	$14.05	$14.10	$14.00	$14.06	$28.12	5,942,492
2019-11-13	$13.99	$14.03	$13.96	$14.00	$28.00	8,853,935
2019-11-12	$13.91	$13.96	$13.82	$13.95	$27.90	8,859,061
2019-11-11	$13.96	$13.99	$13.84	$13.90	$27.80	7,772,045
2019-11-08	$13.97	$14.04	$13.94	$13.95	$27.90	7,486,074
2019-11-07	$14.21	$14.23	$13.97	$14.03	$28.06	12,781,069
2019-11-06	$14.22	$14.29	$14.20	$14.26	$28.52	7,631,760
2019-11-05	$14.28	$14.30	$14.14	$14.19	$28.38	10,268,100
2019-11-04	$14.44	$14.46	$14.38	$14.43	$28.86	8,008,063
2019-11-01	$14.44	$14.50	$14.41	$14.46	$28.92	8,842,463
2019-10-31	$14.41	$14.48	$14.40	$14.46	$28.92	8,658,103
2019-10-30	$14.26	$14.32	$14.16	$14.32	$28.64	9,684,382
2019-10-29	$14.21	$14.27	$14.19	$14.22	$28.44	6,936,468
2019-10-28	$14.34	$14.34	$14.25	$14.27	$28.54	6,868,073
2019-10-25	$14.50	$14.50	$14.35	$14.40	$28.80	8,116,802
2019-10-24	$14.31	$14.38	$14.30	$14.37	$28.74	6,395,748
2019-10-23	$14.26	$14.31	$14.26	$14.27	$28.54	5,371,071
2019-10-22	$14.22	$14.24	$14.18	$14.23	$28.46	3,648,953
2019-10-21	$14.27	$14.29	$14.17	$14.18	$28.36	3,817,943
2019-10-18	$14.26	$14.28	$14.24	$14.25	$28.50	3,968,265
2019-10-17	$14.25	$14.32	$14.25	$14.27	$28.54	5,118,316
2019-10-16	$14.23	$14.26	$14.17	$14.25	$28.50	6,483,620
2019-10-15	$14.23	$14.24	$14.13	$14.18	$28.36	8,875,175
2019-10-14	$14.26	$14.29	$14.24	$14.26	$28.52	3,216,761
2019-10-11	$14.20	$14.22	$14.10	$14.21	$28.42	15,849,672
2019-10-10	$14.37	$14.37	$14.26	$14.29	$28.58	9,250,380
2019-10-09	$14.43	$14.47	$14.37	$14.42	$28.84	8,710,259
2019-10-08	$14.42	$14.44	$14.32	$14.41	$28.82	20,752,822
2019-10-07	$14.33	$14.39	$14.23	$14.28	$28.56	11,413,972
2019-10-04	$14.36	$14.44	$14.33	$14.41	$28.82	13,184,781
2019-10-03	$14.34	$14.54	$14.34	$14.41	$28.82	15,455,411
2019-10-02	$14.29	$14.40	$14.25	$14.34	$28.68	12,941,476
2019-10-01	$14.01	$14.23	$13.98	$14.17	$28.34	13,541,447
2019-09-30	$14.19	$14.23	$14.00	$14.10	$28.20	8,855,854
2019-09-27	$14.24	$14.38	$14.22	$14.32	$28.64	14,546,071
2019-09-26	$14.42	$14.47	$14.36	$14.39	$28.78	13,550,995
2019-09-25	$14.62	$14.64	$14.35	$14.39	$28.78	15,541,784
2019-09-24	$14.53	$14.69	$14.50	$14.66	$29.32	15,810,842
2019-09-23	$14.52	$14.61	$14.51	$14.59	$29.18	8,147,062
2019-09-20	$14.37	$14.51	$14.35	$14.51	$29.02	8,689,071
2019-09-19	$14.37	$14.38	$14.31	$14.34	$28.68	5,552,681
2019-09-18	$14.40	$14.46	$14.18	$14.27	$28.54	16,190,559
2019-09-17	$14.39	$14.42	$14.33	$14.36	$28.72	8,036,198
2019-09-16	$14.37	$14.41	$14.30	$14.34	$28.68	9,364,885
2019-09-13	$14.38	$14.41	$14.21	$14.22	$28.44	11,184,329
2019-09-12	$14.48	$14.52	$14.32	$14.33	$28.66	15,671,086
2019-09-11	$14.23	$14.34	$14.23	$14.31	$28.62	9,149,753
2019-09-10	$14.33	$14.36	$14.22	$14.22	$28.44	12,145,172
2019-09-09	$14.44	$14.46	$14.32	$14.34	$28.68	9,271,170
2019-09-06	$14.57	$14.62	$14.39	$14.41	$28.82	15,550,900
2019-09-05	$14.72	$14.72	$14.40	$14.53	$29.06	20,058,151
2019-09-04	$14.77	$14.90	$14.76	$14.88	$29.76	20,542,962
2019-09-03	$14.71	$14.83	$14.68	$14.79	$29.58	21,021,168
2019-08-30	$14.60	$14.67	$14.51	$14.56	$29.12	10,831,338
2019-08-29	$14.76	$14.76	$14.54	$14.62	$29.24	13,813,174
2019-08-28	$14.75	$14.78	$14.67	$14.73	$29.46	15,349,525
2019-08-27	$14.65	$14.78	$14.64	$14.76	$29.52	10,359,803
2019-08-26	$14.65	$14.71	$14.60	$14.63	$29.26	9,588,558
2019-08-23	$14.39	$14.64	$14.37	$14.62	$29.24	12,919,216
2019-08-22	$14.34	$14.39	$14.32	$14.34	$28.68	7,513,883
2019-08-21	$14.37	$14.42	$14.35	$14.36	$28.72	8,359,217
2019-08-20	$14.39	$14.43	$14.35	$14.42	$28.84	11,368,477
2019-08-19	$14.34	$14.39	$14.29	$14.32	$28.64	7,356,020
2019-08-16	$14.49	$14.52	$14.39	$14.49	$28.98	9,701,878
2019-08-15	$14.51	$14.61	$14.47	$14.58	$29.16	14,479,659
2019-08-14	$14.50	$14.58	$14.41	$14.48	$28.96	16,692,254
2019-08-13	$14.53	$14.54	$14.15	$14.38	$28.76	23,414,572
2019-08-12	$14.38	$14.55	$14.37	$14.46	$28.92	17,072,318
2019-08-09	$14.34	$14.41	$14.30	$14.33	$28.66	12,311,419
2019-08-08	$14.30	$14.44	$14.28	$14.39	$28.78	14,349,999
2019-08-07	$14.33	$14.45	$14.29	$14.30	$28.60	19,868,234
2019-08-06	$14.03	$14.10	$14.00	$14.10	$28.20	12,304,195
2019-08-05	$13.99	$14.07	$13.90	$13.98	$27.96	17,616,824
2019-08-02	$13.74	$13.86	$13.73	$13.79	$27.58	11,954,384
2019-08-01	$13.43	$13.84	$13.42	$13.83	$27.66	15,850,735
2019-07-31	$13.70	$13.74	$13.49	$13.52	$27.04	14,763,137
2019-07-30	$13.68	$13.72	$13.63	$13.69	$27.38	6,888,161
2019-07-29	$13.61	$13.67	$13.54	$13.64	$27.28	17,288,351
2019-07-26	$13.62	$13.62	$13.55	$13.55	$27.10	6,651,900
2019-07-25	$13.62	$13.62	$13.50	$13.53	$27.06	9,353,923
2019-07-24	$13.66	$13.68	$13.59	$13.62	$27.24	6,428,026
2019-07-23	$13.64	$13.69	$13.55	$13.56	$27.12	8,126,049
2019-07-22	$13.65	$13.68	$13.62	$13.63	$27.26	6,798,085
2019-07-19	$13.74	$13.80	$13.59	$13.65	$27.30	13,978,307
2019-07-18	$13.58	$13.86	$13.55	$13.83	$27.66	14,473,311
2019-07-17	$13.48	$13.65	$13.48	$13.64	$27.28	7,763,702
2019-07-16	$13.51	$13.53	$13.40	$13.43	$26.86	7,299,043
2019-07-15	$13.51	$13.54	$13.47	$13.54	$27.08	5,652,260
2019-07-12	$13.48	$13.56	$13.45	$13.54	$27.08	8,476,817
2019-07-11	$13.55	$13.56	$13.43	$13.46	$26.92	11,606,596
2019-07-10	$13.48	$13.58	$13.43	$13.57	$27.14	11,648,821
2019-07-09	$13.34	$13.40	$13.30	$13.36	$26.72	8,298,658
2019-07-08	$13.41	$13.43	$13.32	$13.32	$26.64	11,112,088
2019-07-05	$13.33	$13.42	$13.27	$13.40	$26.80	11,607,546
2019-07-03	$13.55	$13.60	$13.51	$13.56	$27.12	10,464,359
2019-07-02	$13.32	$13.55	$13.30	$13.53	$27.06	11,963,132
2019-07-01	$13.35	$13.36	$13.24	$13.25	$26.50	12,061,091
2019-06-28	$13.50	$13.53	$13.45	$13.50	$27.00	4,490,488
2019-06-27	$13.43	$13.49	$13.41	$13.48	$26.96	8,532,405
2019-06-26	$13.50	$13.55	$13.43	$13.48	$26.96	8,570,398
2019-06-25	$13.69	$13.75	$13.51	$13.62	$27.24	28,642,312
2019-06-24	$13.47	$13.59	$13.44	$13.59	$27.18	11,448,948
2019-06-21	$13.37	$13.41	$13.29	$13.39	$26.78	8,682,747
2019-06-20	$13.22	$13.34	$13.20	$13.29	$26.58	12,525,563
2019-06-19	$12.86	$12.98	$12.85	$12.97	$25.94	12,792,090
2019-06-18	$12.93	$12.96	$12.82	$12.88	$25.76	11,959,836
2019-06-17	$12.85	$12.86	$12.79	$12.82	$25.64	6,176,374
2019-06-14	$12.90	$12.95	$12.80	$12.83	$25.66	11,107,053
2019-06-13	$12.78	$12.86	$12.77	$12.83	$25.66	10,985,686
2019-06-12	$12.73	$12.80	$12.73	$12.76	$25.52	7,717,632
2019-06-11	$12.68	$12.72	$12.66	$12.69	$25.38	4,547,435
2019-06-10	$12.72	$12.73	$12.68	$12.72	$25.44	3,019,544
2019-06-07	$12.86	$12.91	$12.81	$12.83	$25.66	8,377,335
2019-06-06	$12.77	$12.83	$12.76	$12.76	$25.52	5,606,928
2019-06-05	$12.80	$12.82	$12.70	$12.73	$25.46	14,939,729
2019-06-04	$12.67	$12.72	$12.63	$12.70	$25.40	7,908,417
2019-06-03	$12.59	$12.71	$12.56	$12.68	$25.36	9,939,411
2019-05-31	$12.43	$12.51	$12.40	$12.51	$25.02	9,095,514
2019-05-30	$12.26	$12.34	$12.25	$12.33	$24.66	5,567,682
2019-05-29	$12.27	$12.30	$12.24	$12.25	$24.50	6,650,166
2019-05-28	$12.25	$12.26	$12.21	$12.24	$24.48	4,637,924
2019-05-24	$12.28	$12.30	$12.26	$12.29	$24.58	3,603,521
2019-05-23	$12.25	$12.32	$12.24	$12.28	$24.56	6,957,049
2019-05-22	$12.20	$12.22	$12.18	$12.19	$24.38	4,063,293
2019-05-21	$12.17	$12.20	$12.15	$12.19	$24.38	5,545,049
2019-05-20	$12.22	$12.25	$12.21	$12.22	$24.44	4,217,909
2019-05-17	$12.28	$12.28	$12.20	$12.22	$24.44	6,074,599
2019-05-16	$12.38	$12.38	$12.29	$12.32	$24.64	4,960,393
2019-05-15	$12.44	$12.45	$12.39	$12.40	$24.80	6,594,869
2019-05-14	$12.44	$12.44	$12.38	$12.42	$24.84	5,107,851
2019-05-13	$12.43	$12.46	$12.40	$12.44	$24.88	8,982,574
2019-05-10	$12.31	$12.35	$12.30	$12.32	$24.64	8,693,148
2019-05-09	$12.26	$12.33	$12.25	$12.30	$24.60	8,526,232
2019-05-08	$12.33	$12.33	$12.24	$12.26	$24.52	10,521,925
2019-05-07	$12.27	$12.31	$12.26	$12.29	$24.58	9,520,403
2019-05-06	$12.24	$12.28	$12.22	$12.25	$24.50	6,065,969
2019-05-03	$12.22	$12.28	$12.21	$12.23	$24.46	10,347,088
2019-05-02	$12.14	$12.18	$12.12	$12.17	$24.34	6,405,464
2019-05-01	$12.28	$12.33	$12.18	$12.21	$24.42	16,327,027
2019-04-30	$12.26	$12.31	$12.26	$12.29	$24.58	5,098,282
2019-04-29	$12.26	$12.27	$12.23	$12.25	$24.50	4,073,990
2019-04-26	$12.30	$12.34	$12.29	$12.30	$24.60	3,913,100
2019-04-25	$12.24	$12.28	$12.22	$12.23	$24.46	4,587,323
2019-04-24	$12.18	$12.24	$12.17	$12.22	$24.44	7,614,200
2019-04-23	$12.14	$12.19	$12.12	$12.18	$24.36	3,936,371
2019-04-22	$12.21	$12.22	$12.19	$12.21	$24.42	3,344,440
2019-04-18	$12.20	$12.23	$12.18	$12.22	$24.44	6,246,561
2019-04-17	$12.21	$12.22	$12.19	$12.21	$24.42	16,574,489
2019-04-16	$12.21	$12.23	$12.19	$12.23	$24.46	10,811,181
2019-04-15	$12.29	$12.35	$12.28	$12.33	$24.66	5,583,340
2019-04-12	$12.37	$12.40	$12.35	$12.35	$24.70	3,750,797
2019-04-11	$12.42	$12.45	$12.35	$12.37	$24.74	6,466,326
2019-04-10	$12.49	$12.55	$12.49	$12.52	$25.04	6,343,717
2019-04-09	$12.49	$12.51	$12.48	$12.48	$24.96	5,322,038
2019-04-08	$12.47	$12.48	$12.41	$12.43	$24.86	3,647,053
2019-04-05	$12.36	$12.38	$12.33	$12.37	$24.74	6,047,275
2019-04-04	$12.29	$12.40	$12.26	$12.38	$24.76	8,601,816
2019-04-03	$12.34	$12.37	$12.34	$12.35	$24.70	8,740,399
2019-04-02	$12.34	$12.37	$12.33	$12.37	$24.74	9,875,028
2019-04-01	$12.41	$12.41	$12.32	$12.32	$24.64	8,069,047
2019-03-29	$12.43	$12.44	$12.37	$12.38	$24.76	7,075,821
2019-03-28	$12.40	$12.41	$12.34	$12.36	$24.72	7,862,461
2019-03-27	$12.60	$12.61	$12.53	$12.54	$25.08	6,919,177
2019-03-26	$12.63	$12.63	$12.57	$12.61	$25.22	6,634,945
2019-03-25	$12.63	$12.69	$12.62	$12.67	$25.34	5,116,273
2019-03-22	$12.57	$12.59	$12.54	$12.57	$25.14	6,488,204
2019-03-21	$12.61	$12.61	$12.48	$12.54	$25.08	3,919,753
2019-03-20	$12.53	$12.61	$12.44	$12.59	$25.18	7,778,447
2019-03-19	$12.55	$12.55	$12.50	$12.51	$25.02	6,322,116
2019-03-18	$12.50	$12.51	$12.46	$12.48	$24.96	4,235,746
2019-03-15	$12.47	$12.51	$12.45	$12.46	$24.92	8,095,349
2019-03-14	$12.40	$12.42	$12.38	$12.41	$24.82	5,583,526
2019-03-13	$12.53	$12.56	$12.51	$12.56	$25.12	4,896,007
2019-03-12	$12.42	$12.47	$12.41	$12.47	$24.94	4,517,289
2019-03-11	$12.41	$12.42	$12.36	$12.39	$24.78	5,176,765
2019-03-08	$12.44	$12.46	$12.40	$12.45	$24.90	9,244,106
2019-03-07	$12.29	$12.34	$12.28	$12.31	$24.62	7,998,890
2019-03-06	$12.31	$12.33	$12.29	$12.32	$24.64	5,261,385
2019-03-05	$12.30	$12.34	$12.27	$12.34	$24.68	7,662,160
2019-03-04	$12.32	$12.35	$12.28	$12.33	$24.66	7,072,207
2019-03-01	$12.52	$12.57	$12.35	$12.36	$24.72	14,887,768
2019-02-28	$12.64	$12.65	$12.57	$12.58	$25.16	6,787,982
2019-02-27	$12.69	$12.70	$12.61	$12.65	$25.30	5,501,437
2019-02-26	$12.70	$12.74	$12.68	$12.73	$25.46	4,565,447
2019-02-25	$12.75	$12.77	$12.69	$12.72	$25.44	6,008,581
2019-02-22	$12.72	$12.77	$12.71	$12.73	$25.46	6,081,778
2019-02-21	$12.78	$12.80	$12.67	$12.67	$25.34	6,631,011
2019-02-20	$12.87	$12.90	$12.80	$12.83	$25.66	11,708,307
2019-02-19	$12.76	$12.85	$12.76	$12.84	$25.68	6,201,313
2019-02-15	$12.63	$12.67	$12.59	$12.66	$25.32	4,073,153
2019-02-14	$12.56	$12.59	$12.52	$12.58	$25.16	5,786,557
2019-02-13	$12.56	$12.63	$12.50	$12.51	$25.02	5,667,870
2019-02-12	$12.57	$12.58	$12.53	$12.56	$25.12	3,733,501
2019-02-11	$12.49	$12.55	$12.49	$12.53	$25.06	13,084,583
2019-02-08	$12.58	$12.61	$12.57	$12.59	$25.18	4,497,553
2019-02-07	$12.55	$12.57	$12.51	$12.55	$25.10	5,073,300
2019-02-06	$12.59	$12.59	$12.51	$12.51	$25.02	5,877,513
2019-02-05	$12.60	$12.61	$12.57	$12.59	$25.18	5,698,236
2019-02-04	$12.57	$12.60	$12.55	$12.56	$25.12	6,915,862
2019-02-01	$12.65	$12.68	$12.60	$12.62	$25.24	16,128,022
2019-01-31	$12.69	$12.69	$12.63	$12.64	$25.28	7,894,992
2019-01-30	$12.56	$12.68	$12.54	$12.63	$25.26	6,653,349
2019-01-29	$12.54	$12.57	$12.51	$12.57	$25.14	11,817,942
2019-01-28	$12.45	$12.50	$12.44	$12.48	$24.96	5,536,003
2019-01-25	$12.36	$12.46	$12.36	$12.45	$24.90	7,368,705
2019-01-24	$12.27	$12.30	$12.25	$12.26	$24.52	12,778,913
2019-01-23	$12.26	$12.32	$12.25	$12.29	$24.58	10,004,997
2019-01-22	$12.28	$12.32	$12.25	$12.30	$24.60	6,436,188
2019-01-18	$12.29	$12.32	$12.27	$12.27	$24.54	6,900,139
2019-01-17	$12.37	$12.39	$12.35	$12.38	$24.76	4,706,424
2019-01-16	$12.37	$12.41	$12.36	$12.39	$24.78	4,900,225
2019-01-15	$12.39	$12.41	$12.32	$12.35	$24.70	6,947,048
2019-01-14	$12.39	$12.39	$12.35	$12.37	$24.74	3,691,705
2019-01-11	$12.35	$12.37	$12.33	$12.34	$24.68	4,536,923
2019-01-10	$12.36	$12.38	$12.32	$12.32	$24.64	5,409,742
2019-01-09	$12.31	$12.40	$12.30	$12.39	$24.78	4,952,997
2019-01-08	$12.28	$12.33	$12.27	$12.32	$24.64	7,574,414
2019-01-07	$12.39	$12.39	$12.32	$12.35	$24.70	7,559,123
2019-01-04	$12.30	$12.33	$12.23	$12.32	$24.64	14,844,264
2019-01-03	$12.35	$12.41	$12.34	$12.41	$24.82	14,455,747
2019-01-02	$12.30	$12.34	$12.25	$12.30	$24.60	12,776,435
2018-12-31	$12.27	$12.29	$12.25	$12.29	$24.58	6,052,462
2018-12-28	$12.25	$12.28	$12.23	$12.27	$24.54	6,015,189
2018-12-27	$12.23	$12.26	$12.17	$12.21	$24.42	8,588,600
2018-12-26	$12.22	$12.26	$12.12	$12.14	$24.28	9,310,430
2018-12-24	$12.12	$12.18	$12.11	$12.15	$24.30	6,625,685
2018-12-21	$12.09	$12.09	$12.01	$12.03	$24.06	9,433,101
2018-12-20	$12.09	$12.14	$12.03	$12.09	$24.18	15,420,454
2018-12-19	$11.99	$12.06	$11.90	$11.91	$23.82	7,679,358
2018-12-18	$11.95	$11.98	$11.94	$11.96	$23.92	6,261,112
2018-12-17	$11.89	$11.96	$11.88	$11.94	$23.88	6,464,074
2018-12-14	$11.83	$11.89	$11.82	$11.87	$23.74	6,489,568
2018-12-13	$11.90	$11.92	$11.88	$11.92	$23.84	5,803,059
2018-12-12	$11.93	$11.96	$11.92	$11.94	$23.88	4,918,576
2018-12-11	$11.92	$11.95	$11.89	$11.91	$23.82	5,113,421
2018-12-10	$11.93	$11.95	$11.90	$11.92	$23.84	6,647,707
2018-12-07	$11.91	$11.98	$11.91	$11.96	$23.92	5,381,866
2018-12-06	$11.90	$11.93	$11.84	$11.86	$23.72	6,582,680
2018-12-04	$11.89	$11.90	$11.85	$11.87	$23.74	6,714,826
2018-12-03	$11.81	$11.84	$11.78	$11.79	$23.58	8,700,058
2018-11-30	$11.70	$11.72	$11.66	$11.71	$23.42	5,438,290
2018-11-29	$11.74	$11.78	$11.71	$11.73	$23.46	5,969,867
2018-11-28	$11.63	$11.76	$11.61	$11.70	$23.40	7,707,285
2018-11-27	$11.70	$11.72	$11.61	$11.64	$23.28	5,133,989
2018-11-26	$11.73	$11.74	$11.71	$11.72	$23.44	4,352,424
2018-11-23	$11.73	$11.75	$11.71	$11.72	$23.44	2,749,304
2018-11-21	$11.74	$11.79	$11.74	$11.75	$23.50	4,332,570
2018-11-20	$11.75	$11.75	$11.69	$11.72	$23.44	7,477,383
2018-11-19	$11.71	$11.75	$11.69	$11.73	$23.46	4,831,996
2018-11-16	$11.73	$11.74	$11.69	$11.70	$23.40	4,725,201
2018-11-15	$11.63	$11.65	$11.61	$11.62	$23.24	6,085,647
2018-11-14	$11.51	$11.66	$11.49	$11.61	$23.22	7,254,419
2018-11-13	$11.53	$11.55	$11.49	$11.51	$23.02	6,866,468
2018-11-12	$11.55	$11.56	$11.51	$11.51	$23.02	6,364,206
2018-11-09	$11.60	$11.63	$11.56	$11.60	$23.20	8,441,703
2018-11-08	$11.73	$11.76	$11.70	$11.72	$23.44	5,264,428
2018-11-07	$11.78	$11.79	$11.74	$11.75	$23.50	4,770,417
2018-11-06	$11.80	$11.81	$11.73	$11.75	$23.50	6,317,755
2018-11-05	$11.79	$11.82	$11.78	$11.80	$23.60	5,255,834
2018-11-02	$11.81	$11.85	$11.79	$11.82	$23.64	8,171,624
2018-11-01	$11.78	$11.86	$11.77	$11.82	$23.64	10,838,192
2018-10-31	$11.65	$11.67	$11.61	$11.67	$23.34	5,691,311
2018-10-30	$11.73	$11.76	$11.71	$11.73	$23.46	6,053,340
2018-10-29	$11.79	$11.81	$11.74	$11.78	$23.56	8,211,394
2018-10-26	$11.84	$11.92	$11.81	$11.82	$23.64	11,127,224
2018-10-25	$11.82	$11.83	$11.77	$11.80	$23.60	7,411,730
2018-10-24	$11.80	$11.82	$11.76	$11.81	$23.62	8,209,152
2018-10-23	$11.87	$11.88	$11.79	$11.79	$23.58	8,809,000
2018-10-22	$11.71	$11.73	$11.70	$11.72	$23.44	4,093,266
2018-10-19	$11.78	$11.78	$11.75	$11.75	$23.50	5,072,912
2018-10-18	$11.73	$11.80	$11.71	$11.75	$23.50	6,126,201
2018-10-17	$11.74	$11.79	$11.72	$11.72	$23.44	6,958,947
2018-10-16	$11.81	$11.82	$11.74	$11.75	$23.50	7,892,303
2018-10-15	$11.77	$11.81	$11.74	$11.75	$23.50	11,034,666
2018-10-12	$11.71	$11.73	$11.66	$11.68	$23.36	6,850,420
2018-10-11	$11.58	$11.76	$11.56	$11.72	$23.44	12,933,887
2018-10-10	$11.39	$11.45	$11.37	$11.44	$22.88	7,932,098
2018-10-09	$11.38	$11.42	$11.34	$11.42	$22.84	8,308,608
2018-10-08	$11.38	$11.40	$11.34	$11.39	$22.78	7,869,693
2018-10-05	$11.53	$11.56	$11.50	$11.53	$23.06	9,478,729
2018-10-04	$11.54	$11.57	$11.48	$11.49	$22.98	6,085,653
2018-10-03	$11.54	$11.56	$11.47	$11.50	$23.00	9,399,532
2018-10-02	$11.52	$11.59	$11.51	$11.53	$23.06	5,401,376
2018-10-01	$11.39	$11.41	$11.36	$11.40	$22.80	5,066,068
2018-09-28	$11.37	$11.45	$11.35	$11.43	$22.86	3,759,884
2018-09-27	$11.36	$11.39	$11.33	$11.36	$22.72	6,414,461
2018-09-26	$11.46	$11.51	$11.41	$11.45	$22.90	6,514,859
2018-09-25	$11.52	$11.54	$11.50	$11.52	$23.04	2,701,707
2018-09-24	$11.52	$11.55	$11.49	$11.49	$22.98	3,839,204
2018-09-21	$11.44	$11.51	$11.43	$11.49	$22.98	7,995,177
2018-09-20	$11.57	$11.59	$11.53	$11.57	$23.14	5,472,068
2018-09-19	$11.53	$11.57	$11.52	$11.53	$23.06	5,028,580
2018-09-18	$11.52	$11.54	$11.47	$11.49	$22.98	7,354,416
2018-09-17	$11.50	$11.56	$11.50	$11.50	$23.00	4,290,008
2018-09-14	$11.52	$11.54	$11.44	$11.46	$22.92	7,055,064
2018-09-13	$11.62	$11.63	$11.51	$11.52	$23.04	6,076,398
2018-09-12	$11.46	$11.59	$11.45	$11.56	$23.12	7,035,755
2018-09-11	$11.41	$11.49	$11.39	$11.48	$22.96	3,629,472
2018-09-10	$11.48	$11.49	$11.45	$11.46	$22.92	5,132,366
2018-09-07	$11.48	$11.51	$11.45	$11.46	$22.92	5,150,881
2018-09-06	$11.54	$11.57	$11.47	$11.51	$23.02	7,298,846
2018-09-05	$11.48	$11.49	$11.46	$11.48	$22.96	11,179,304
2018-09-04	$11.43	$11.46	$11.40	$11.45	$22.90	13,062,225
2018-08-31	$11.53	$11.56	$11.49	$11.50	$23.00	5,830,213
2018-08-30	$11.54	$11.55	$11.47	$11.51	$23.02	6,744,126
2018-08-29	$11.56	$11.57	$11.53	$11.57	$23.14	5,361,775
2018-08-28	$11.63	$11.64	$11.50	$11.52	$23.04	7,751,956
2018-08-27	$11.57	$11.63	$11.56	$11.60	$23.20	7,415,450
2018-08-24	$11.48	$11.59	$11.47	$11.56	$23.12	5,922,610
2018-08-23	$11.41	$11.44	$11.35	$11.37	$22.74	5,920,599
2018-08-22	$11.49	$11.50	$11.45	$11.47	$22.94	4,147,349
2018-08-21	$11.43	$11.46	$11.39	$11.45	$22.90	4,497,333
2018-08-20	$11.38	$11.42	$11.36	$11.41	$22.82	5,800,147
2018-08-17	$11.31	$11.36	$11.28	$11.35	$22.70	6,630,843
2018-08-16	$11.28	$11.33	$11.25	$11.26	$22.52	5,078,452
2018-08-15	$11.36	$11.37	$11.25	$11.27	$22.54	8,177,485
2018-08-14	$11.47	$11.50	$11.43	$11.46	$22.92	5,390,768
2018-08-13	$11.53	$11.53	$11.42	$11.45	$22.90	6,043,063
2018-08-10	$11.63	$11.67	$11.61	$11.61	$23.22	6,617,298
2018-08-09	$11.63	$11.66	$11.62	$11.62	$23.24	2,443,416
2018-08-08	$11.63	$11.65	$11.59	$11.63	$23.26	5,491,655
2018-08-07	$11.63	$11.64	$11.59	$11.60	$23.20	3,681,462
2018-08-06	$11.60	$11.62	$11.58	$11.58	$23.16	5,827,872
2018-08-03	$11.66	$11.70	$11.63	$11.64	$23.28	4,592,482
2018-08-02	$11.66	$11.67	$11.59	$11.59	$23.18	4,190,306
2018-08-01	$11.70	$11.72	$11.66	$11.66	$23.32	4,459,106
2018-07-31	$11.69	$11.79	$11.68	$11.74	$23.48	6,170,730
2018-07-30	$11.72	$11.75	$11.71	$11.72	$23.44	3,339,835
2018-07-27	$11.73	$11.77	$11.72	$11.73	$23.46	4,714,281
2018-07-26	$11.77	$11.80	$11.72	$11.73	$23.46	4,391,923
2018-07-25	$11.82	$11.83	$11.77	$11.82	$23.64	4,742,341
2018-07-24	$11.76	$11.79	$11.74	$11.75	$23.50	4,509,276
2018-07-23	$11.77	$11.78	$11.72	$11.75	$23.50	5,738,115
2018-07-20	$11.78	$11.82	$11.77	$11.81	$23.62	5,075,991
2018-07-19	$11.65	$11.79	$11.65	$11.73	$23.46	7,134,057
2018-07-18	$11.75	$11.79	$11.73	$11.77	$23.54	7,856,753
2018-07-17	$11.82	$11.84	$11.76	$11.77	$23.54	5,448,475
2018-07-16	$11.90	$11.92	$11.87	$11.91	$23.82	4,033,868
2018-07-13	$11.91	$11.93	$11.89	$11.90	$23.80	6,047,159
2018-07-12	$11.95	$11.98	$11.94	$11.95	$23.90	7,196,403
2018-07-11	$12.00	$12.01	$11.90	$11.90	$23.80	5,842,026
2018-07-10	$12.04	$12.05	$12.01	$12.04	$24.08	5,843,256
2018-07-09	$12.12	$12.13	$12.06	$12.06	$24.12	5,738,177
2018-07-06	$12.06	$12.06	$12.02	$12.03	$24.06	10,642,750
2018-07-05	$12.04	$12.09	$12.03	$12.05	$24.10	4,457,835
2018-07-03	$11.98	$12.06	$11.98	$12.01	$24.02	5,456,042
2018-07-02	$11.98	$11.98	$11.89	$11.90	$23.80	9,344,632
2018-06-29	$12.00	$12.05	$11.97	$12.02	$24.04	4,931,516
2018-06-28	$12.02	$12.02	$11.95	$11.97	$23.94	6,839,039
2018-06-27	$12.04	$12.06	$12.00	$12.00	$24.00	10,120,290
2018-06-26	$12.09	$12.11	$12.06	$12.07	$24.14	5,432,651
2018-06-25	$12.15	$12.18	$12.13	$12.14	$24.28	3,791,161
2018-06-22	$12.18	$12.19	$12.16	$12.18	$24.36	3,759,130
2018-06-21	$12.15	$12.19	$12.13	$12.15	$24.30	6,213,410
2018-06-20	$12.23	$12.24	$12.17	$12.18	$24.36	4,407,894
2018-06-19	$12.23	$12.26	$12.21	$12.23	$24.46	4,923,844
2018-06-18	$12.29	$12.30	$12.25	$12.26	$24.52	4,529,678
2018-06-15	$12.38	$12.38	$12.23	$12.29	$24.58	8,826,497
2018-06-14	$12.51	$12.55	$12.49	$12.50	$25.00	5,822,048
2018-06-13	$12.44	$12.49	$12.40	$12.47	$24.94	8,259,059
2018-06-12	$12.44	$12.48	$12.42	$12.43	$24.86	5,953,882
2018-06-11	$12.46	$12.50	$12.45	$12.47	$24.94	3,522,967
2018-06-08	$12.47	$12.47	$12.44	$12.46	$24.92	4,130,691
2018-06-07	$12.44	$12.47	$12.43	$12.44	$24.88	5,564,138
2018-06-06	$12.47	$12.49	$12.42	$12.44	$24.88	11,184,718
2018-06-05	$12.42	$12.48	$12.38	$12.44	$24.88	5,913,421
2018-06-04	$12.45	$12.45	$12.39	$12.39	$24.78	15,635,014
2018-06-01	$12.41	$12.47	$12.39	$12.41	$24.82	9,770,408
2018-05-31	$12.48	$12.53	$12.46	$12.46	$24.92	15,764,113
2018-05-30	$12.48	$12.52	$12.47	$12.49	$24.98	6,747,155
2018-05-29	$12.43	$12.52	$12.42	$12.48	$24.96	17,877,804
2018-05-25	$12.51	$12.53	$12.47	$12.48	$24.96	3,963,283
2018-05-24	$12.46	$12.54	$12.46	$12.51	$25.02	6,663,642
2018-05-23	$12.36	$12.43	$12.36	$12.41	$24.82	6,084,591
2018-05-22	$12.43	$12.43	$12.39	$12.40	$24.80	3,667,760
2018-05-21	$12.38	$12.41	$12.35	$12.41	$24.82	2,858,284
2018-05-18	$12.36	$12.42	$12.35	$12.40	$24.80	4,817,461
2018-05-17	$12.38	$12.40	$12.35	$12.38	$24.76	5,230,332
2018-05-16	$12.40	$12.42	$12.35	$12.39	$24.78	5,251,668
2018-05-15	$12.44	$12.44	$12.36	$12.40	$24.80	6,880,841
2018-05-14	$12.67	$12.68	$12.60	$12.61	$25.22	6,928,300
2018-05-11	$12.72	$12.72	$12.65	$12.65	$25.30	4,773,206
2018-05-10	$12.67	$12.70	$12.63	$12.67	$25.34	6,211,482
2018-05-09	$12.61	$12.65	$12.58	$12.60	$25.20	7,119,138
2018-05-08	$12.58	$12.65	$12.53	$12.62	$25.24	8,403,854
2018-05-07	$12.61	$12.63	$12.58	$12.62	$25.24	4,613,667
2018-05-04	$12.57	$12.62	$12.56	$12.62	$25.24	5,254,171
2018-05-03	$12.63	$12.64	$12.58	$12.59	$25.18	5,397,431
2018-05-02	$12.54	$12.61	$12.51	$12.53	$25.06	7,750,820
2018-05-01	$12.55	$12.56	$12.50	$12.53	$25.06	7,395,842
2018-04-30	$12.60	$12.68	$12.57	$12.62	$25.24	6,894,685
2018-04-27	$12.68	$12.72	$12.67	$12.71	$25.42	4,509,067
2018-04-26	$12.72	$12.72	$12.62	$12.65	$25.30	6,874,667
2018-04-25	$12.68	$12.71	$12.66	$12.69	$25.38	4,680,529
2018-04-24	$12.74	$12.79	$12.72	$12.79	$25.58	5,928,660
2018-04-23	$12.72	$12.74	$12.69	$12.72	$25.44	4,951,492
2018-04-20	$12.83	$12.86	$12.81	$12.82	$25.64	6,171,518
2018-04-19	$12.94	$12.95	$12.87	$12.93	$25.86	7,090,659
2018-04-18	$13.00	$13.02	$12.94	$12.94	$25.88	6,278,316
2018-04-17	$12.87	$12.94	$12.86	$12.94	$25.88	5,104,527
2018-04-16	$12.94	$12.97	$12.91	$12.93	$25.86	4,774,290
2018-04-13	$12.86	$12.93	$12.86	$12.91	$25.82	6,162,405
2018-04-12	$12.90	$12.90	$12.80	$12.82	$25.64	6,867,757
2018-04-11	$12.98	$13.11	$12.94	$12.97	$25.94	9,584,577
2018-04-10	$12.86	$12.89	$12.83	$12.88	$25.76	6,103,827
2018-04-09	$12.81	$12.85	$12.78	$12.84	$25.68	7,015,855
2018-04-06	$12.81	$12.82	$12.77	$12.81	$25.62	6,317,947
2018-04-05	$12.71	$12.77	$12.70	$12.74	$25.48	9,915,742
2018-04-04	$12.91	$12.91	$12.79	$12.81	$25.62	8,125,372
2018-04-03	$12.81	$12.82	$12.76	$12.79	$25.58	6,692,368
2018-04-02	$12.81	$12.91	$12.80	$12.89	$25.78	7,523,756
2018-03-29	$12.69	$12.74	$12.68	$12.73	$25.46	4,740,760
2018-03-28	$12.81	$12.82	$12.70	$12.73	$25.46	7,605,408
2018-03-27	$12.89	$12.92	$12.86	$12.91	$25.82	5,158,462
2018-03-26	$12.97	$13.02	$12.96	$12.99	$25.98	5,914,973
2018-03-23	$12.95	$12.97	$12.93	$12.93	$25.86	8,026,850
2018-03-22	$12.77	$12.79	$12.72	$12.75	$25.50	6,592,678
2018-03-21	$12.69	$12.83	$12.65	$12.80	$25.60	9,498,431
2018-03-20	$12.60	$12.61	$12.55	$12.58	$25.16	5,434,701
2018-03-19	$12.61	$12.67	$12.59	$12.64	$25.28	5,005,780
2018-03-16	$12.64	$12.64	$12.57	$12.61	$25.22	9,487,988
2018-03-15	$12.67	$12.68	$12.62	$12.64	$25.28	6,718,616
2018-03-14	$12.71	$12.73	$12.69	$12.72	$25.44	9,817,461
2018-03-13	$12.71	$12.75	$12.66	$12.73	$25.46	4,769,986
2018-03-12	$12.66	$12.71	$12.63	$12.70	$25.40	3,345,373
2018-03-09	$12.65	$12.72	$12.63	$12.70	$25.40	5,040,443
2018-03-08	$12.73	$12.73	$12.66	$12.69	$25.38	6,679,198
2018-03-07	$12.78	$12.78	$12.69	$12.71	$25.42	7,195,654
2018-03-06	$12.76	$12.85	$12.76	$12.80	$25.60	6,466,307
2018-03-05	$12.69	$12.70	$12.65	$12.66	$25.32	4,704,573
2018-03-02	$12.72	$12.72	$12.65	$12.68	$25.36	7,766,245
2018-03-01	$12.57	$12.69	$12.50	$12.62	$25.24	6,123,711
2018-02-28	$12.66	$12.69	$12.64	$12.66	$25.32	4,203,687
2018-02-27	$12.77	$12.77	$12.61	$12.65	$25.30	8,454,465
2018-02-26	$12.79	$12.82	$12.77	$12.79	$25.58	4,613,785
2018-02-23	$12.77	$12.78	$12.74	$12.77	$25.54	3,359,020
2018-02-22	$12.74	$12.79	$12.74	$12.79	$25.58	4,083,749
2018-02-21	$12.80	$12.83	$12.70	$12.71	$25.42	6,948,293
2018-02-20	$12.88	$12.90	$12.75	$12.77	$25.54	6,761,018
2018-02-16	$12.98	$13.03	$12.92	$12.95	$25.90	6,809,420
2018-02-15	$13.01	$13.02	$12.95	$12.99	$25.98	6,957,313
2018-02-14	$12.80	$13.02	$12.78	$12.98	$25.96	9,757,376
2018-02-13	$12.74	$12.77	$12.70	$12.76	$25.52	4,087,054
2018-02-12	$12.66	$12.74	$12.66	$12.68	$25.36	5,811,604
2018-02-09	$12.62	$12.67	$12.59	$12.63	$25.26	5,756,981
2018-02-08	$12.65	$12.70	$12.60	$12.65	$25.30	6,061,892
2018-02-07	$12.69	$12.73	$12.59	$12.62	$25.24	5,694,149
2018-02-06	$12.81	$12.82	$12.67	$12.69	$25.38	9,767,555
2018-02-05	$12.84	$12.89	$12.80	$12.85	$25.70	9,007,017
2018-02-02	$12.84	$12.84	$12.75	$12.80	$25.60	7,690,414
2018-02-01	$12.88	$12.97	$12.86	$12.97	$25.94	6,675,995
2018-01-31	$12.90	$12.94	$12.79	$12.92	$25.84	10,433,580
2018-01-30	$12.94	$12.95	$12.83	$12.83	$25.66	4,766,097
2018-01-29	$12.92	$12.92	$12.84	$12.88	$25.76	3,987,142
2018-01-26	$12.98	$13.01	$12.95	$12.97	$25.94	7,175,379
2018-01-25	$13.03	$13.11	$12.89	$12.94	$25.88	9,972,410
2018-01-24	$13.00	$13.08	$12.98	$13.05	$26.10	7,793,809
2018-01-23	$12.81	$12.89	$12.78	$12.88	$25.76	5,581,187
2018-01-22	$12.81	$12.83	$12.78	$12.81	$25.62	3,357,946
2018-01-19	$12.80	$12.83	$12.78	$12.78	$25.56	3,459,443
2018-01-18	$12.79	$12.80	$12.73	$12.75	$25.50	9,280,136
2018-01-17	$12.84	$12.88	$12.74	$12.77	$25.54	11,110,456
2018-01-16	$12.82	$12.87	$12.79	$12.86	$25.72	3,647,956
2018-01-12	$12.76	$12.87	$12.73	$12.86	$25.72	6,652,684
2018-01-11	$12.68	$12.72	$12.68	$12.69	$25.38	4,295,416
2018-01-10	$12.67	$12.69	$12.63	$12.66	$25.32	5,813,065
2018-01-09	$12.61	$12.64	$12.57	$12.63	$25.26	5,104,333
2018-01-08	$12.69	$12.69	$12.64	$12.69	$25.38	6,468,683
2018-01-05	$12.64	$12.70	$12.63	$12.69	$25.38	6,636,529
2018-01-04	$12.64	$12.74	$12.62	$12.71	$25.42	6,067,366
2018-01-03	$12.66	$12.66	$12.56	$12.64	$25.28	7,576,264
2018-01-02	$12.62	$12.67	$12.59	$12.67	$25.34	5,181,470
2017-12-29	$12.51	$12.56	$12.50	$12.51	$25.02	5,793,133
2017-12-28	$12.43	$12.45	$12.40	$12.44	$24.88	3,633,811
2017-12-27	$12.34	$12.38	$12.33	$12.38	$24.76	3,350,297
2017-12-26	$12.31	$12.33	$12.29	$12.32	$24.64	1,993,224
2017-12-22	$12.21	$12.26	$12.20	$12.25	$24.50	4,459,753
2017-12-21	$12.15	$12.19	$12.14	$12.18	$24.36	5,167,966
2017-12-20	$12.13	$12.18	$12.12	$12.15	$24.30	7,284,563
2017-12-19	$12.12	$12.13	$12.09	$12.12	$24.24	3,447,617
2017-12-18	$12.12	$12.15	$12.10	$12.11	$24.22	3,176,143
2017-12-15	$12.09	$12.10	$12.04	$12.06	$24.12	4,236,817
2017-12-14	$12.06	$12.07	$12.01	$12.04	$24.08	7,155,649
2017-12-13	$11.95	$12.08	$11.94	$12.06	$24.12	5,267,215
2017-12-12	$11.92	$11.96	$11.88	$11.96	$23.92	3,898,354
2017-12-11	$11.98	$12.00	$11.92	$11.94	$23.88	3,206,472
2017-12-08	$12.01	$12.03	$11.97	$11.99	$23.98	4,416,026
2017-12-07	$12.04	$12.06	$11.95	$11.99	$23.98	4,212,874
2017-12-06	$12.15	$12.19	$12.13	$12.15	$24.30	3,715,041
2017-12-05	$12.19	$12.20	$12.11	$12.17	$24.34	4,509,634
2017-12-04	$12.26	$12.27	$12.23	$12.27	$24.54	3,033,293
2017-12-01	$12.24	$12.39	$12.21	$12.30	$24.60	5,009,261
2017-11-30	$12.29	$12.31	$12.20	$12.25	$24.50	4,079,001
2017-11-29	$12.37	$12.38	$12.32	$12.35	$24.70	3,792,790
2017-11-28	$12.45	$12.46	$12.40	$12.43	$24.86	5,291,953
2017-11-27	$12.47	$12.48	$12.41	$12.44	$24.88	4,048,968
2017-11-24	$12.39	$12.41	$12.36	$12.38	$24.76	1,741,779
2017-11-22	$12.37	$12.44	$12.36	$12.42	$24.84	8,202,562
2017-11-21	$12.31	$12.35	$12.29	$12.30	$24.60	4,633,943
2017-11-20	$12.38	$12.39	$12.25	$12.28	$24.56	5,190,125
2017-11-17	$12.36	$12.47	$12.34	$12.43	$24.86	3,562,887
2017-11-16	$12.29	$12.32	$12.27	$12.29	$24.58	2,143,523
2017-11-15	$12.36	$12.38	$12.27	$12.28	$24.56	4,131,500
2017-11-14	$12.24	$12.34	$12.22	$12.31	$24.62	3,542,445
2017-11-13	$12.29	$12.30	$12.27	$12.28	$24.56	2,448,571
2017-11-10	$12.34	$12.36	$12.23	$12.26	$24.52	3,868,201
2017-11-09	$12.33	$12.39	$12.32	$12.35	$24.70	7,256,370
2017-11-08	$12.34	$12.37	$12.30	$12.31	$24.62	3,817,891
2017-11-07	$12.29	$12.30	$12.22	$12.26	$24.52	3,664,122
2017-11-06	$12.21	$12.33	$12.21	$12.31	$24.62	3,437,132
2017-11-03	$12.28	$12.29	$12.16	$12.21	$24.42	3,280,959
2017-11-02	$12.27	$12.34	$12.25	$12.27	$24.54	3,366,569
2017-11-01	$12.24	$12.30	$12.22	$12.25	$24.50	6,237,100
2017-10-31	$12.22	$12.23	$12.19	$12.21	$24.42	3,401,857
2017-10-30	$12.24	$12.29	$12.22	$12.26	$24.52	3,164,881
2017-10-27	$12.18	$12.24	$12.16	$12.23	$24.46	8,895,520
2017-10-26	$12.26	$12.26	$12.16	$12.18	$24.36	4,536,943
2017-10-25	$12.28	$12.30	$12.23	$12.29	$24.58	4,709,356
2017-10-24	$12.27	$12.32	$12.24	$12.27	$24.54	7,514,056
2017-10-23	$12.24	$12.33	$12.23	$12.33	$24.66	2,593,094
2017-10-20	$12.31	$12.34	$12.28	$12.30	$24.60	2,971,150
2017-10-19	$12.36	$12.40	$12.35	$12.39	$24.78	5,898,021
2017-10-18	$12.32	$12.34	$12.30	$12.31	$24.62	9,404,189
2017-10-17	$12.35	$12.38	$12.32	$12.36	$24.72	4,726,500
2017-10-16	$12.53	$12.55	$12.40	$12.45	$24.90	5,874,344
2017-10-13	$12.51	$12.54	$12.48	$12.54	$25.08	2,317,404
2017-10-12	$12.43	$12.45	$12.39	$12.43	$24.86	1,820,320
2017-10-11	$12.40	$12.43	$12.34	$12.43	$24.86	4,107,422
2017-10-10	$12.40	$12.44	$12.38	$12.39	$24.78	3,577,664
2017-10-09	$12.30	$12.35	$12.29	$12.35	$24.70	1,339,204
2017-10-06	$12.16	$12.26	$12.11	$12.24	$24.48	5,806,621
2017-10-05	$12.26	$12.27	$12.18	$12.19	$24.38	8,880,458
2017-10-04	$12.26	$12.27	$12.21	$12.25	$24.50	6,019,315
2017-10-03	$12.22	$12.25	$12.21	$12.22	$24.44	4,478,843
2017-10-02	$12.26	$12.28	$12.21	$12.21	$24.42	5,020,436
2017-09-29	$12.37	$12.38	$12.30	$12.31	$24.62	3,915,780
2017-09-28	$12.35	$12.39	$12.32	$12.36	$24.72	5,649,633
2017-09-27	$12.35	$12.39	$12.33	$12.33	$24.66	4,360,929
2017-09-26	$12.50	$12.53	$12.43	$12.46	$24.92	5,533,914
2017-09-25	$12.42	$12.61	$12.41	$12.60	$25.20	14,675,371
2017-09-22	$12.45	$12.48	$12.43	$12.47	$24.94	3,645,528
2017-09-21	$12.40	$12.45	$12.39	$12.41	$24.82	3,621,712
2017-09-20	$12.61	$12.64	$12.46	$12.50	$25.00	6,797,376
2017-09-19	$12.59	$12.61	$12.54	$12.60	$25.20	3,583,462
2017-09-18	$12.61	$12.62	$12.54	$12.57	$25.14	3,781,987
2017-09-15	$12.75	$12.75	$12.68	$12.70	$25.40	2,431,542
2017-09-14	$12.71	$12.79	$12.70	$12.76	$25.52	3,345,489
2017-09-13	$12.79	$12.79	$12.69	$12.71	$25.42	3,828,481
2017-09-12	$12.74	$12.81	$12.74	$12.80	$25.60	4,564,139
2017-09-11	$12.82	$12.84	$12.75	$12.76	$25.52	5,432,054
2017-09-08	$12.96	$12.98	$12.91	$12.95	$25.90	5,838,272
2017-09-07	$12.91	$12.98	$12.89	$12.96	$25.92	6,461,233
2017-09-06	$12.88	$12.89	$12.80	$12.83	$25.66	4,324,416
2017-09-05	$12.81	$12.93	$12.80	$12.89	$25.78	6,005,887
2017-09-01	$12.75	$12.75	$12.65	$12.75	$25.50	6,083,453
2017-08-31	$12.60	$12.73	$12.59	$12.72	$25.44	4,927,408
2017-08-30	$12.58	$12.60	$12.56	$12.58	$25.16	4,598,946
2017-08-29	$12.72	$12.73	$12.55	$12.58	$25.16	13,483,348
2017-08-28	$12.47	$12.62	$12.47	$12.60	$25.20	5,589,723
2017-08-25	$12.42	$12.44	$12.26	$12.42	$24.84	10,072,299
2017-08-24	$12.38	$12.41	$12.35	$12.36	$24.72	4,135,194
2017-08-23	$12.40	$12.41	$12.37	$12.40	$24.80	2,897,818
2017-08-22	$12.40	$12.40	$12.32	$12.36	$24.72	4,646,026
2017-08-21	$12.40	$12.44	$12.39	$12.41	$24.82	3,487,010
2017-08-18	$12.48	$12.50	$12.35	$12.37	$24.74	8,053,275
2017-08-17	$12.36	$12.40	$12.32	$12.39	$24.78	9,451,445
2017-08-16	$12.21	$12.35	$12.20	$12.33	$24.66	2,849,455
2017-08-15	$12.20	$12.26	$12.19	$12.23	$24.46	3,202,302
2017-08-14	$12.34	$12.37	$12.31	$12.32	$24.64	5,021,348
2017-08-11	$12.37	$12.42	$12.34	$12.41	$24.82	5,982,673
2017-08-10	$12.35	$12.38	$12.34	$12.36	$24.72	9,621,390
2017-08-09	$12.24	$12.30	$12.22	$12.26	$24.52	12,233,881
2017-08-08	$12.14	$12.15	$12.03	$12.12	$24.24	5,011,459
2017-08-07	$12.09	$12.12	$12.08	$12.10	$24.20	2,701,882
2017-08-04	$12.14	$12.15	$12.06	$12.11	$24.22	3,580,909
2017-08-03	$12.17	$12.22	$12.17	$12.20	$24.40	3,207,939
2017-08-02	$12.18	$12.24	$12.17	$12.17	$24.34	2,455,067
2017-08-01	$12.17	$12.25	$12.17	$12.21	$24.42	3,441,274
2017-07-31	$12.19	$12.22	$12.18	$12.22	$24.44	3,470,851
2017-07-28	$12.16	$12.22	$12.15	$12.21	$24.42	2,422,501
2017-07-27	$12.15	$12.15	$12.07	$12.11	$24.22	3,614,944
2017-07-26	$11.99	$12.15	$11.98	$12.12	$24.24	6,538,739
2017-07-25	$12.03	$12.07	$12.01	$12.03	$24.06	9,962,032
2017-07-24	$12.09	$12.10	$12.05	$12.08	$24.16	2,529,401
2017-07-21	$12.03	$12.08	$12.01	$12.06	$24.12	5,203,896
2017-07-20	$11.93	$12.00	$11.90	$11.95	$23.90	3,309,803
2017-07-19	$11.95	$11.97	$11.92	$11.93	$23.86	2,327,741
2017-07-18	$11.93	$11.97	$11.92	$11.95	$23.90	3,280,641
2017-07-17	$11.87	$11.89	$11.85	$11.86	$23.72	2,326,265
2017-07-14	$11.83	$11.86	$11.80	$11.81	$23.62	2,612,919
2017-07-13	$11.74	$11.74	$11.70	$11.71	$23.42	3,107,747
2017-07-12	$11.75	$11.77	$11.72	$11.73	$23.46	2,389,621
2017-07-11	$11.65	$11.71	$11.62	$11.69	$23.38	3,458,833
2017-07-10	$11.63	$11.69	$11.61	$11.67	$23.34	3,136,652
2017-07-07	$11.71	$11.71	$11.61	$11.65	$23.30	5,335,700
2017-07-06	$11.79	$11.80	$11.75	$11.77	$23.54	3,637,068
2017-07-05	$11.72	$11.80	$11.72	$11.79	$23.58	3,499,445
2017-07-03	$11.78	$11.82	$11.73	$11.73	$23.46	4,132,202
2017-06-30	$11.94	$11.98	$11.93	$11.94	$23.88	2,665,329
2017-06-29	$11.94	$12.00	$11.92	$11.96	$23.92	4,307,049
2017-06-28	$12.04	$12.04	$12.00	$12.03	$24.06	3,480,045
2017-06-27	$12.02	$12.04	$11.98	$12.02	$24.04	4,738,829
2017-06-26	$11.96	$11.99	$11.95	$11.96	$23.92	3,732,232
2017-06-23	$12.10	$12.11	$12.06	$12.08	$24.16	3,460,888
2017-06-22	$12.05	$12.05	$11.99	$12.03	$24.06	3,417,769
2017-06-21	$11.95	$12.00	$11.95	$11.98	$23.96	4,568,300
2017-06-20	$11.97	$11.98	$11.94	$11.95	$23.90	2,735,557
2017-06-19	$12.00	$12.02	$11.96	$11.98	$23.96	2,403,858
2017-06-16	$12.06	$12.09	$12.05	$12.07	$24.14	2,162,578
2017-06-15	$12.06	$12.09	$12.04	$12.07	$24.14	2,368,598
2017-06-14	$12.29	$12.32	$12.09	$12.12	$24.24	5,755,352
2017-06-13	$12.13	$12.21	$12.12	$12.19	$24.38	3,593,204
2017-06-12	$12.16	$12.20	$12.16	$12.17	$24.34	6,246,567
2017-06-09	$12.18	$12.23	$12.17	$12.20	$24.40	4,455,569
2017-06-08	$12.34	$12.35	$12.23	$12.30	$24.60	4,691,742
2017-06-07	$12.41	$12.45	$12.34	$12.39	$24.78	4,303,465
2017-06-06	$12.45	$12.47	$12.41	$12.45	$24.90	10,758,595
2017-06-05	$12.32	$12.33	$12.29	$12.31	$24.62	2,977,914
2017-06-02	$12.26	$12.31	$12.25	$12.29	$24.58	3,970,854
2017-06-01	$12.16	$12.21	$12.14	$12.21	$24.42	2,757,144
2017-05-31	$12.17	$12.26	$12.16	$12.20	$24.40	3,018,903
2017-05-30	$12.16	$12.17	$12.13	$12.14	$24.28	2,709,189
2017-05-26	$12.18	$12.22	$12.17	$12.19	$24.38	2,337,098
2017-05-25	$12.09	$12.11	$12.06	$12.09	$24.18	1,993,367
2017-05-24	$12.05	$12.10	$12.02	$12.10	$24.20	2,463,331
2017-05-23	$12.15	$12.15	$12.03	$12.05	$24.10	2,891,677
2017-05-22	$12.09	$12.15	$12.09	$12.12	$24.24	3,343,716
2017-05-19	$12.07	$12.09	$12.02	$12.08	$24.16	3,766,018
2017-05-18	$12.11	$12.12	$11.98	$12.02	$24.04	3,174,648
2017-05-17	$12.07	$12.14	$12.06	$12.12	$24.24	4,267,132
2017-05-16	$11.88	$11.93	$11.87	$11.89	$23.78	2,427,536
2017-05-15	$11.88	$11.89	$11.83	$11.85	$23.70	2,161,636
2017-05-12	$11.83	$11.85	$11.80	$11.81	$23.62	1,798,147
2017-05-11	$11.75	$11.81	$11.74	$11.77	$23.54	2,903,063
2017-05-10	$11.77	$11.78	$11.71	$11.74	$23.48	2,802,757
2017-05-09	$11.75	$11.75	$11.68	$11.73	$23.46	4,799,683
2017-05-08	$11.83	$11.85	$11.79	$11.80	$23.60	2,069,793
2017-05-05	$11.81	$11.84	$11.79	$11.82	$23.64	2,132,930
2017-05-04	$11.80	$11.86	$11.79	$11.81	$23.62	3,749,515
2017-05-03	$12.05	$12.06	$11.92	$11.92	$23.84	14,429,777
2017-05-02	$12.06	$12.10	$12.05	$12.10	$24.20	2,673,811
2017-05-01	$12.16	$12.21	$12.07	$12.09	$24.18	4,010,285
2017-04-28	$12.16	$12.21	$12.16	$12.21	$24.42	3,738,595
2017-04-27	$12.18	$12.19	$12.13	$12.18	$24.36	3,710,372
2017-04-26	$12.16	$12.23	$12.12	$12.22	$24.44	3,547,308
2017-04-25	$12.19	$12.22	$12.14	$12.16	$24.32	3,812,254
2017-04-24	$12.21	$12.29	$12.20	$12.29	$24.58	2,727,236
2017-04-21	$12.35	$12.40	$12.31	$12.37	$24.74	4,176,365
2017-04-20	$12.31	$12.35	$12.28	$12.33	$24.66	2,563,152
2017-04-19	$12.36	$12.36	$12.26	$12.31	$24.62	3,891,087
2017-04-18	$12.38	$12.44	$12.31	$12.41	$24.82	4,153,728
2017-04-17	$12.39	$12.44	$12.33	$12.35	$24.70	2,883,596
2017-04-13	$12.39	$12.40	$12.33	$12.40	$24.80	2,270,703
2017-04-12	$12.27	$12.36	$12.24	$12.34	$24.68	6,790,630
2017-04-11	$12.16	$12.27	$12.16	$12.24	$24.48	3,901,679
2017-04-10	$12.04	$12.10	$12.02	$12.08	$24.16	4,928,805
2017-04-07	$12.16	$12.20	$12.04	$12.08	$24.16	3,750,768
2017-04-06	$12.05	$12.07	$12.03	$12.05	$24.10	3,140,348
2017-04-05	$11.99	$12.10	$11.97	$12.10	$24.20	3,600,952
2017-04-04	$12.09	$12.11	$12.07	$12.09	$24.18	2,325,361
2017-04-03	$12.00	$12.07	$11.99	$12.07	$24.14	2,368,856
2017-03-31	$11.99	$12.04	$11.97	$12.01	$24.02	2,616,527
2017-03-30	$12.00	$12.04	$11.96	$11.97	$23.94	2,093,834
2017-03-29	$12.05	$12.08	$12.03	$12.07	$24.14	2,060,807
2017-03-28	$12.11	$12.11	$12.00	$12.04	$24.08	2,573,850
2017-03-27	$12.13	$12.14	$12.05	$12.08	$24.16	3,264,189
2017-03-24	$11.99	$12.05	$11.97	$12.01	$24.02	2,603,663
2017-03-23	$12.05	$12.06	$11.96	$11.99	$23.98	2,785,857
2017-03-22	$12.02	$12.05	$12.00	$12.02	$24.04	2,897,556
2017-03-21	$11.90	$12.01	$11.90	$11.98	$23.96	4,187,771
2017-03-20	$11.86	$11.89	$11.85	$11.88	$23.76	1,810,256
2017-03-17	$11.83	$11.86	$11.82	$11.82	$23.64	2,779,308
2017-03-16	$11.86	$11.86	$11.79	$11.81	$23.62	2,524,656
2017-03-15	$11.56	$11.75	$11.53	$11.74	$23.48	4,206,998
2017-03-14	$11.57	$11.62	$11.52	$11.54	$23.08	2,296,790
2017-03-13	$11.59	$11.62	$11.57	$11.59	$23.18	2,347,710
2017-03-10	$11.57	$11.60	$11.53	$11.59	$23.18	2,828,529
2017-03-09	$11.60	$11.62	$11.56	$11.57	$23.14	2,491,585
2017-03-08	$11.63	$11.66	$11.62	$11.63	$23.26	4,213,616
2017-03-07	$11.73	$11.75	$11.68	$11.71	$23.42	3,014,411
2017-03-06	$11.86	$11.87	$11.79	$11.80	$23.60	2,572,498
2017-03-03	$11.83	$11.90	$11.77	$11.88	$23.76	3,982,764
2017-03-02	$11.91	$11.96	$11.85	$11.89	$23.78	14,102,020
2017-03-01	$11.93	$12.04	$11.92	$12.04	$24.08	3,698,419
2017-02-28	$12.11	$12.12	$12.01	$12.04	$24.08	3,075,918
2017-02-27	$12.10	$12.17	$12.04	$12.04	$24.08	3,182,246
2017-02-24	$12.10	$12.12	$12.05	$12.09	$24.18	2,416,711
2017-02-23	$12.00	$12.05	$11.99	$12.03	$24.06	2,844,062
2017-02-22	$11.92	$11.93	$11.85	$11.91	$23.82	3,702,314
2017-02-21	$11.83	$11.93	$11.80	$11.90	$23.80	2,573,798
2017-02-17	$11.95	$11.97	$11.89	$11.89	$23.78	2,761,612
2017-02-16	$11.92	$11.96	$11.91	$11.93	$23.86	6,999,899
2017-02-15	$11.75	$11.88	$11.75	$11.87	$23.74	3,741,853
2017-02-14	$11.88	$11.88	$11.76	$11.82	$23.64	4,425,034
2017-02-13	$11.80	$11.82	$11.74	$11.81	$23.62	2,682,709
2017-02-10	$11.80	$11.91	$11.79	$11.89	$23.78	3,744,682
2017-02-09	$11.95	$11.98	$11.84	$11.86	$23.72	3,942,453
2017-02-08	$11.94	$11.99	$11.90	$11.94	$23.88	3,311,735
2017-02-07	$11.86	$11.90	$11.84	$11.87	$23.74	2,881,359
2017-02-06	$11.83	$11.90	$11.80	$11.90	$23.80	2,819,823
2017-02-03	$11.70	$11.76	$11.69	$11.74	$23.48	3,277,572
2017-02-02	$11.75	$11.78	$11.68	$11.70	$23.40	3,521,876
2017-02-01	$11.59	$11.67	$11.54	$11.64	$23.28	4,900,003
2017-01-31	$11.65	$11.71	$11.64	$11.67	$23.34	5,960,048
2017-01-30	$11.48	$11.55	$11.47	$11.52	$23.04	4,330,194
2017-01-27	$11.41	$11.48	$11.40	$11.46	$22.92	4,372,310
2017-01-26	$11.45	$11.47	$11.40	$11.44	$22.88	4,651,796
2017-01-25	$11.54	$11.57	$11.49	$11.56	$23.12	3,456,033
2017-01-24	$11.69	$11.73	$11.62	$11.65	$23.30	3,149,255
2017-01-23	$11.68	$11.74	$11.64	$11.70	$23.40	3,400,799
2017-01-20	$11.59	$11.70	$11.55	$11.62	$23.24	2,991,022
2017-01-19	$11.56	$11.62	$11.51	$11.59	$23.18	4,924,721
2017-01-18	$11.70	$11.72	$11.57	$11.60	$23.20	3,866,045
2017-01-17	$11.71	$11.72	$11.67	$11.71	$23.42	3,179,652
2017-01-13	$11.49	$11.55	$11.44	$11.55	$23.10	2,644,132
2017-01-12	$11.58	$11.62	$11.50	$11.51	$23.02	3,777,556
2017-01-11	$11.41	$11.54	$11.33	$11.46	$22.92	5,062,738
2017-01-10	$11.41	$11.47	$11.38	$11.44	$22.88	3,072,163
2017-01-09	$11.35	$11.42	$11.34	$11.38	$22.76	3,307,983
2017-01-06	$11.30	$11.36	$11.27	$11.30	$22.60	5,212,495
2017-01-05	$11.33	$11.42	$11.33	$11.38	$22.76	7,166,949
2017-01-04	$11.23	$11.24	$11.18	$11.21	$22.42	4,428,630
2017-01-03	$11.09	$11.22	$11.05	$11.16	$22.32	3,968,854
2016-12-30	$11.15	$11.18	$11.07	$11.08	$22.16	4,974,772
2016-12-29	$11.03	$11.17	$11.02	$11.14	$22.28	5,385,365
2016-12-28	$10.95	$11.01	$10.94	$10.99	$21.98	5,643,815
2016-12-27	$10.97	$10.98	$10.93	$10.97	$21.94	4,880,458
2016-12-23	$10.89	$10.94	$10.89	$10.90	$21.80	2,858,066
2016-12-22	$10.88	$10.93	$10.86	$10.86	$21.72	3,495,460
2016-12-21	$10.93	$10.95	$10.88	$10.90	$21.80	3,904,773
2016-12-20	$10.87	$10.92	$10.84	$10.89	$21.78	3,897,192
2016-12-19	$10.98	$11.01	$10.95	$10.97	$21.94	4,101,867
2016-12-16	$10.90	$10.99	$10.86	$10.91	$21.82	4,119,680
2016-12-15	$10.89	$10.91	$10.81	$10.86	$21.72	7,827,566
2016-12-14	$11.20	$11.21	$10.96	$11.00	$22.00	6,411,281
2016-12-13	$11.17	$11.19	$11.12	$11.16	$22.32	5,381,181
2016-12-12	$11.17	$11.23	$11.14	$11.19	$22.38	4,591,918
2016-12-09	$11.24	$11.24	$11.14	$11.16	$22.32	5,491,130
2016-12-08	$11.28	$11.30	$11.26	$11.27	$22.54	3,245,560
2016-12-07	$11.33	$11.36	$11.29	$11.29	$22.58	3,844,108
2016-12-06	$11.28	$11.32	$11.23	$11.26	$22.52	3,481,220
2016-12-05	$11.24	$11.33	$11.14	$11.26	$22.52	4,057,241
2016-12-02	$11.30	$11.34	$11.29	$11.32	$22.64	4,022,982
2016-12-01	$11.23	$11.31	$11.17	$11.27	$22.54	5,364,491
2016-11-30	$11.38	$11.40	$11.27	$11.29	$22.58	8,549,280
2016-11-29	$11.40	$11.47	$11.39	$11.44	$22.88	3,131,458
2016-11-28	$11.44	$11.51	$11.39	$11.50	$23.00	3,854,672
2016-11-25	$11.45	$11.47	$11.35	$11.37	$22.74	2,328,452
2016-11-23	$11.50	$11.51	$11.38	$11.43	$22.86	8,021,954
2016-11-22	$11.69	$11.70	$11.62	$11.67	$23.34	4,262,923
2016-11-21	$11.69	$11.71	$11.64	$11.68	$23.36	3,492,197
2016-11-18	$11.66	$11.70	$11.61	$11.63	$23.26	4,430,761
2016-11-17	$11.81	$11.84	$11.66	$11.74	$23.48	6,584,651
2016-11-16	$11.84	$11.85	$11.77	$11.79	$23.58	8,147,578
2016-11-15	$11.77	$11.84	$11.75	$11.83	$23.66	4,932,941
2016-11-14	$11.72	$11.83	$11.67	$11.73	$23.46	8,679,868
2016-11-11	$12.08	$12.09	$11.74	$11.83	$23.66	13,802,703
2016-11-10	$12.27	$12.28	$12.06	$12.10	$24.20	13,572,834
2016-11-09	$12.56	$12.56	$12.23	$12.28	$24.56	12,985,604
2016-11-08	$12.34	$12.44	$12.26	$12.29	$24.58	19,575,589
2016-11-07	$12.39	$12.40	$12.31	$12.34	$24.68	7,898,202
2016-11-04	$12.57	$12.59	$12.53	$12.56	$25.12	4,473,330
2016-11-03	$12.46	$12.56	$12.46	$12.55	$25.10	3,635,583
2016-11-02	$12.51	$12.60	$12.48	$12.48	$24.96	4,998,212
2016-11-01	$12.41	$12.45	$12.38	$12.39	$24.78	4,617,327
2016-10-31	$12.28	$12.32	$12.25	$12.32	$24.64	3,112,564
2016-10-28	$12.25	$12.38	$12.20	$12.29	$24.58	2,744,777
2016-10-27	$12.24	$12.24	$12.19	$12.23	$24.46	958,691
2016-10-26	$12.26	$12.28	$12.18	$12.21	$24.42	2,222,249
2016-10-25	$12.22	$12.30	$12.21	$12.27	$24.54	4,643,313
2016-10-24	$12.26	$12.26	$12.14	$12.18	$24.36	1,323,831
2016-10-21	$12.22	$12.22	$12.18	$12.21	$24.42	2,137,993
2016-10-20	$12.27	$12.28	$12.19	$12.19	$24.38	3,065,831
2016-10-19	$12.24	$12.27	$12.21	$12.24	$24.48	2,190,229
2016-10-18	$12.13	$12.19	$12.10	$12.16	$24.32	1,429,844
2016-10-17	$12.09	$12.12	$12.08	$12.09	$24.18	1,405,924
2016-10-14	$12.06	$12.13	$12.04	$12.06	$24.12	3,067,637
2016-10-13	$12.13	$12.16	$12.10	$12.13	$24.26	3,075,298
2016-10-12	$12.10	$12.12	$12.05	$12.10	$24.20	2,003,932
2016-10-11	$12.11	$12.14	$12.07	$12.09	$24.18	2,208,389
2016-10-10	$12.14	$12.16	$12.11	$12.14	$24.28	2,010,804
2016-10-07	$12.16	$12.18	$11.96	$12.10	$24.20	5,904,058
2016-10-06	$12.09	$12.12	$12.04	$12.09	$24.18	5,496,117
2016-10-05	$12.25	$12.28	$12.16	$12.22	$24.44	5,089,808
2016-10-04	$12.44	$12.44	$12.20	$12.24	$24.48	5,079,856
2016-10-03	$12.67	$12.68	$12.62	$12.66	$25.32	2,101,678
2016-09-30	$12.79	$12.79	$12.66	$12.69	$25.38	3,150,449
2016-09-29	$12.72	$12.77	$12.68	$12.73	$25.46	2,163,628
2016-09-28	$12.75	$12.77	$12.70	$12.76	$25.52	2,167,813
2016-09-27	$12.82	$12.82	$12.77	$12.80	$25.60	2,485,994
2016-09-26	$12.93	$12.94	$12.87	$12.88	$25.76	2,094,068
2016-09-23	$12.90	$12.92	$12.87	$12.90	$25.80	7,731,759
2016-09-22	$12.88	$12.95	$12.88	$12.89	$25.78	5,890,295
2016-09-21	$12.76	$12.87	$12.72	$12.85	$25.70	3,715,245
2016-09-20	$12.65	$12.69	$12.64	$12.67	$25.34	2,196,087
2016-09-19	$12.69	$12.69	$12.65	$12.65	$25.30	1,705,453
2016-09-16	$12.61	$12.65	$12.59	$12.64	$25.28	1,940,926
2016-09-15	$12.70	$12.74	$12.61	$12.67	$25.34	3,714,739
2016-09-14	$12.74	$12.78	$12.73	$12.74	$25.48	1,767,950
2016-09-13	$12.78	$12.79	$12.68	$12.70	$25.40	2,018,858
2016-09-12	$12.76	$12.82	$12.73	$12.78	$25.56	2,543,787
2016-09-09	$12.86	$12.88	$12.80	$12.81	$25.62	2,171,398
2016-09-08	$12.95	$12.98	$12.87	$12.88	$25.76	2,409,654
2016-09-07	$13.01	$13.02	$12.94	$12.96	$25.92	2,889,692
2016-09-06	$12.86	$13.04	$12.85	$13.01	$26.02	3,005,051
2016-09-02	$12.76	$12.78	$12.68	$12.78	$25.56	2,546,073
2016-09-01	$12.60	$12.68	$12.58	$12.65	$25.30	3,917,855
2016-08-31	$12.60	$12.64	$12.59	$12.60	$25.20	2,266,903
2016-08-30	$12.70	$12.72	$12.62	$12.64	$25.28	2,473,043
2016-08-29	$12.72	$12.78	$12.71	$12.76	$25.52	2,634,748
2016-08-26	$12.82	$12.93	$12.71	$12.73	$25.46	3,272,620
2016-08-25	$12.72	$12.76	$12.72	$12.75	$25.50	1,815,325
2016-08-24	$12.81	$12.82	$12.75	$12.77	$25.54	2,347,675
2016-08-23	$12.94	$12.97	$12.89	$12.90	$25.80	5,345,648
2016-08-22	$12.89	$12.92	$12.87	$12.91	$25.82	2,154,821
2016-08-19	$12.94	$12.99	$12.91	$12.93	$25.86	2,132,319
2016-08-18	$13.02	$13.05	$12.99	$13.04	$26.08	1,949,787
2016-08-17	$12.95	$13.03	$12.88	$12.98	$25.96	3,187,537
2016-08-16	$12.94	$13.03	$12.93	$12.98	$25.96	4,517,448
2016-08-15	$12.90	$12.96	$12.89	$12.91	$25.82	1,966,354
2016-08-12	$13.04	$13.06	$12.85	$12.86	$25.72	3,592,164
2016-08-11	$13.00	$13.05	$12.88	$12.90	$25.80	4,084,278
2016-08-10	$13.05	$13.05	$12.94	$12.99	$25.98	2,408,736
2016-08-09	$12.93	$12.95	$12.90	$12.93	$25.86	2,119,574
2016-08-08	$12.86	$12.90	$12.85	$12.88	$25.76	1,713,174
2016-08-05	$12.97	$12.98	$12.87	$12.89	$25.78	3,388,109
2016-08-04	$13.13	$13.16	$13.11	$13.12	$26.24	1,904,671
2016-08-03	$13.13	$13.13	$13.05	$13.10	$26.20	1,451,410
2016-08-02	$13.13	$13.18	$13.12	$13.16	$26.32	1,995,164
2016-08-01	$12.98	$13.06	$12.98	$13.05	$26.10	1,924,567
2016-07-29	$12.96	$13.07	$12.91	$13.02	$26.04	2,020,176
2016-07-28	$12.94	$12.95	$12.84	$12.89	$25.78	1,559,387
2016-07-27	$12.81	$12.94	$12.74	$12.94	$25.88	2,513,784
2016-07-26	$12.74	$12.74	$12.70	$12.73	$25.46	1,035,664
2016-07-25	$12.68	$12.75	$12.64	$12.68	$25.36	1,461,266
2016-07-22	$12.77	$12.78	$12.72	$12.76	$25.52	1,089,709
2016-07-21	$12.70	$12.86	$12.68	$12.86	$25.72	2,017,525
2016-07-20	$12.68	$12.74	$12.65	$12.67	$25.34	2,099,747
2016-07-19	$12.82	$12.87	$12.80	$12.85	$25.70	1,260,498
2016-07-18	$12.83	$12.88	$12.79	$12.84	$25.68	1,733,070
2016-07-15	$12.77	$12.85	$12.76	$12.82	$25.64	2,354,048
2016-07-14	$12.76	$12.87	$12.72	$12.86	$25.72	4,416,090
2016-07-13	$12.93	$12.98	$12.89	$12.96	$25.92	1,554,228
2016-07-12	$12.98	$12.98	$12.83	$12.85	$25.70	3,091,091
2016-07-11	$13.08	$13.12	$13.04	$13.07	$26.14	2,829,610
2016-07-08	$13.12	$13.18	$13.02	$13.18	$26.36	2,449,181
2016-07-07	$13.11	$13.14	$13.02	$13.11	$26.22	2,754,611
2016-07-06	$13.18	$13.25	$13.12	$13.16	$26.32	4,034,237
2016-07-05	$13.00	$13.09	$12.94	$13.08	$26.16	2,033,045
2016-07-01	$12.90	$12.97	$12.87	$12.97	$25.94	4,455,735
2016-06-30	$12.71	$12.78	$12.68	$12.76	$25.52	31,532,954
2016-06-29	$12.72	$12.81	$12.69	$12.70	$25.40	3,098,224
2016-06-28	$12.68	$12.73	$12.63	$12.66	$25.32	3,398,401
2016-06-27	$12.77	$12.83	$12.71	$12.80	$25.60	6,013,671
2016-06-24	$12.78	$12.80	$12.62	$12.72	$25.44	5,428,394
2016-06-23	$12.16	$12.22	$12.12	$12.12	$24.24	3,210,486
2016-06-22	$12.20	$12.25	$12.18	$12.20	$24.40	2,682,243
2016-06-21	$12.29	$12.30	$12.20	$12.21	$24.42	2,395,578
2016-06-20	$12.35	$12.45	$12.33	$12.45	$24.90	1,991,619
2016-06-17	$12.45	$12.54	$12.39	$12.52	$25.04	2,582,002
2016-06-16	$12.64	$12.69	$12.34	$12.36	$24.72	7,333,434
2016-06-15	$12.38	$12.51	$12.36	$12.49	$24.98	4,888,249
2016-06-14	$12.43	$12.43	$12.35	$12.40	$24.80	2,390,914
2016-06-13	$12.40	$12.41	$12.32	$12.39	$24.78	1,897,077
2016-06-10	$12.28	$12.33	$12.23	$12.30	$24.60	2,483,809
2016-06-09	$12.18	$12.27	$12.17	$12.25	$24.50	1,804,055
2016-06-08	$12.14	$12.19	$12.14	$12.18	$24.36	1,321,667
2016-06-07	$11.97	$12.02	$11.95	$11.99	$23.98	1,809,127
2016-06-06	$12.01	$12.03	$11.96	$12.00	$24.00	1,999,722
2016-06-03	$11.93	$12.00	$11.93	$11.98	$23.96	2,551,380
2016-06-02	$11.69	$11.71	$11.66	$11.66	$23.32	1,554,334
2016-06-01	$11.70	$11.73	$11.63	$11.69	$23.38	2,816,447
2016-05-31	$11.68	$11.75	$11.67	$11.72	$23.44	2,054,860
2016-05-27	$11.74	$11.75	$11.63	$11.68	$23.36	4,943,931
2016-05-26	$11.87	$11.87	$11.75	$11.76	$23.52	2,047,583
2016-05-25	$11.77	$11.82	$11.74	$11.81	$23.62	2,272,455
2016-05-24	$11.92	$11.94	$11.83	$11.84	$23.68	5,063,540
2016-05-23	$12.00	$12.07	$11.98	$12.05	$24.10	2,179,936
2016-05-20	$12.12	$12.15	$12.04	$12.06	$24.12	2,080,556
2016-05-19	$12.02	$12.11	$12.00	$12.09	$24.18	5,598,630
2016-05-18	$12.24	$12.31	$12.10	$12.11	$24.22	5,633,472
2016-05-17	$12.28	$12.37	$12.26	$12.34	$24.68	3,141,702
2016-05-16	$12.41	$12.42	$12.25	$12.30	$24.60	2,339,883
2016-05-13	$12.22	$12.30	$12.18	$12.28	$24.56	1,857,507
2016-05-12	$12.32	$12.36	$12.21	$12.23	$24.46	2,668,037
2016-05-11	$12.31	$12.33	$12.25	$12.33	$24.66	1,927,942
2016-05-10	$12.19	$12.25	$12.12	$12.22	$24.44	2,189,646
2016-05-09	$12.24	$12.25	$12.17	$12.17	$24.34	2,677,303
2016-05-06	$12.40	$12.50	$12.38	$12.44	$24.88	4,173,413
2016-05-05	$12.38	$12.39	$12.24	$12.34	$24.68	5,590,894
2016-05-04	$12.40	$12.44	$12.27	$12.36	$24.72	3,143,982
2016-05-03	$12.50	$12.50	$12.37	$12.42	$24.84	3,224,103
2016-05-02	$12.50	$12.52	$12.42	$12.45	$24.90	4,116,327
2016-04-29	$12.36	$12.51	$12.35	$12.48	$24.96	19,369,053
2016-04-28	$12.11	$12.25	$12.09	$12.23	$24.46	2,387,981
2016-04-27	$12.01	$12.08	$11.95	$12.02	$24.04	2,613,633
2016-04-26	$11.99	$12.00	$11.95	$11.99	$23.98	1,301,180
2016-04-25	$11.92	$11.99	$11.92	$11.93	$23.86	1,499,521
2016-04-22	$11.99	$12.02	$11.84	$11.91	$23.82	1,648,850
2016-04-21	$12.16	$12.17	$12.02	$12.05	$24.10	2,499,004
2016-04-20	$12.09	$12.12	$11.98	$12.00	$24.00	1,854,835
2016-04-19	$12.10	$12.12	$12.05	$12.06	$24.12	1,958,560
2016-04-18	$11.96	$11.97	$11.87	$11.87	$23.74	2,631,714
2016-04-15	$11.85	$11.92	$11.83	$11.91	$23.82	1,242,744
2016-04-14	$11.92	$11.93	$11.80	$11.83	$23.66	2,627,605
2016-04-13	$12.05	$12.06	$11.97	$12.00	$24.00	1,902,368
2016-04-12	$12.14	$12.15	$12.07	$12.13	$24.26	2,169,844
2016-04-11	$12.06	$12.15	$12.05	$12.12	$24.24	2,427,426
2016-04-08	$11.92	$11.99	$11.91	$11.96	$23.92	4,136,577
2016-04-07	$11.97	$12.00	$11.92	$11.98	$23.96	4,257,060
2016-04-06	$11.79	$11.85	$11.74	$11.81	$23.62	4,118,701
2016-04-05	$11.88	$11.91	$11.83	$11.88	$23.76	4,417,966
2016-04-04	$11.77	$11.78	$11.72	$11.72	$23.44	2,832,159
2016-04-01	$11.72	$11.81	$11.66	$11.81	$23.62	5,737,598
2016-03-31	$11.93	$11.96	$11.87	$11.88	$23.76	3,948,036
2016-03-30	$11.90	$11.93	$11.81	$11.83	$23.66	3,039,726
2016-03-29	$11.85	$11.99	$11.80	$11.98	$23.96	6,154,806
2016-03-28	$11.79	$11.80	$11.73	$11.78	$23.56	1,801,251
2016-03-24	$11.78	$11.81	$11.74	$11.75	$23.50	13,187,069
2016-03-23	$11.78	$11.82	$11.72	$11.76	$23.52	3,460,273
2016-03-22	$12.08	$12.13	$12.01	$12.05	$24.10	2,101,055
2016-03-21	$12.02	$12.05	$11.98	$12.01	$24.02	2,514,345
2016-03-18	$12.07	$12.14	$12.06	$12.10	$24.20	3,924,764
2016-03-17	$12.22	$12.23	$12.11	$12.13	$24.26	7,298,569
2016-03-16	$11.85	$12.19	$11.84	$12.16	$24.32	3,676,800
2016-03-15	$11.88	$11.91	$11.85	$11.91	$23.82	2,934,162
2016-03-14	$12.15	$12.15	$11.86	$11.89	$23.78	4,962,482
2016-03-11	$12.23	$12.25	$12.05	$12.06	$24.12	2,191,351
2016-03-10	$12.17	$12.29	$12.15	$12.27	$24.54	3,475,313
2016-03-09	$12.04	$12.15	$12.00	$12.08	$24.16	3,466,506
2016-03-08	$12.30	$12.30	$12.16	$12.17	$24.34	3,585,478
2016-03-07	$12.23	$12.27	$12.15	$12.23	$24.46	4,650,763
2016-03-04	$12.23	$12.37	$12.14	$12.17	$24.34	11,099,184
2016-03-03	$12.00	$12.24	$11.99	$12.17	$24.34	2,792,118
2016-03-02	$11.95	$12.01	$11.92	$11.97	$23.94	5,760,844
2016-03-01	$11.98	$11.99	$11.84	$11.88	$23.76	4,093,822
2016-02-29	$11.87	$11.99	$11.86	$11.99	$23.98	1,802,822
2016-02-26	$11.86	$11.88	$11.70	$11.81	$23.62	2,572,409
2016-02-25	$11.88	$12.00	$11.86	$11.92	$23.84	2,919,126
2016-02-24	$12.00	$12.10	$11.84	$11.86	$23.72	5,181,393
2016-02-23	$11.77	$11.85	$11.76	$11.84	$23.68	2,452,414
2016-02-22	$11.65	$11.73	$11.64	$11.65	$23.30	2,041,858
2016-02-19	$11.84	$11.91	$11.82	$11.86	$23.72	2,046,025
2016-02-18	$11.63	$11.97	$11.63	$11.95	$23.90	12,549,535
2016-02-17	$11.65	$11.72	$11.60	$11.64	$23.28	5,950,999
2016-02-16	$11.72	$11.74	$11.57	$11.57	$23.14	2,875,049
2016-02-12	$11.93	$11.98	$11.90	$11.94	$23.88	5,399,250
2016-02-11	$11.96	$12.19	$11.89	$12.03	$24.06	15,728,493
2016-02-10	$11.50	$11.56	$11.40	$11.54	$23.08	2,845,951
2016-02-09	$11.56	$11.58	$11.46	$11.46	$22.92	3,716,881
2016-02-08	$11.47	$11.59	$11.44	$11.50	$23.00	7,193,286
2016-02-05	$11.09	$11.34	$11.06	$11.33	$22.66	2,869,158
2016-02-04	$11.15	$11.18	$11.09	$11.17	$22.34	4,859,967
2016-02-03	$10.90	$11.06	$10.89	$11.03	$22.06	4,055,495
2016-02-02	$10.89	$10.92	$10.83	$10.91	$21.82	8,696,345
2016-02-01	$10.85	$10.91	$10.85	$10.91	$21.82	4,161,182
2016-01-29	$10.76	$10.80	$10.72	$10.78	$21.56	2,375,599
2016-01-28	$10.76	$10.78	$10.74	$10.75	$21.50	2,442,632
2016-01-27	$10.79	$10.89	$10.76	$10.86	$21.72	2,736,094
2016-01-26	$10.74	$10.84	$10.72	$10.83	$21.66	3,988,833
2016-01-25	$10.66	$10.71	$10.65	$10.71	$21.42	13,376,755
2016-01-22	$10.59	$10.65	$10.57	$10.59	$21.18	2,432,716
2016-01-21	$10.59	$10.65	$10.54	$10.65	$21.30	2,209,705
2016-01-20	$10.61	$10.71	$10.59	$10.64	$21.28	3,433,234
2016-01-19	$10.50	$10.54	$10.46	$10.50	$21.00	2,814,205
2016-01-15	$10.58	$10.59	$10.49	$10.51	$21.02	3,079,531
2016-01-14	$10.48	$10.51	$10.34	$10.39	$20.78	2,661,818
2016-01-13	$10.49	$10.58	$10.47	$10.57	$21.14	3,934,230
2016-01-12	$10.50	$10.56	$10.46	$10.52	$21.04	5,811,379
2016-01-11	$10.65	$10.65	$10.56	$10.57	$21.14	3,907,348
2016-01-08	$10.65	$10.68	$10.60	$10.66	$21.32	3,058,001
2016-01-07	$10.67	$10.72	$10.62	$10.72	$21.44	15,687,352
2016-01-06	$10.53	$10.57	$10.49	$10.57	$21.14	10,631,883
2016-01-05	$10.40	$10.44	$10.38	$10.40	$20.80	2,508,340
2016-01-04	$10.40	$10.46	$10.34	$10.38	$20.76	1,703,410
2015-12-31	$10.24	$10.27	$10.22	$10.23	$20.46	2,620,336
2015-12-30	$10.23	$10.25	$10.22	$10.23	$20.46	3,354,533
2015-12-29	$10.34	$10.35	$10.30	$10.30	$20.60	2,085,481
2015-12-28	$10.35	$10.35	$10.29	$10.32	$20.64	3,133,734
2015-12-24	$10.37	$10.40	$10.37	$10.39	$20.78	1,021,506
2015-12-23	$10.33	$10.35	$10.31	$10.32	$20.64	2,220,013
2015-12-22	$10.40	$10.41	$10.34	$10.35	$20.70	2,136,783
2015-12-21	$10.38	$10.45	$10.38	$10.40	$20.80	2,787,559
2015-12-18	$10.22	$10.34	$10.22	$10.29	$20.58	6,028,854
2015-12-17	$10.18	$10.19	$10.12	$10.15	$20.30	5,257,506
2015-12-16	$10.35	$10.41	$10.26	$10.37	$20.74	4,444,185
2015-12-15	$10.26	$10.30	$10.23	$10.24	$20.48	3,584,073
2015-12-14	$10.35	$10.37	$10.26	$10.27	$20.54	2,278,945
2015-12-11	$10.28	$10.42	$10.27	$10.39	$20.78	3,118,663
2015-12-10	$10.34	$10.37	$10.33	$10.35	$20.70	3,228,055
2015-12-09	$10.44	$10.46	$10.32	$10.35	$20.70	3,550,813
2015-12-08	$10.40	$10.42	$10.35	$10.37	$20.74	3,505,508
2015-12-07	$10.42	$10.43	$10.34	$10.35	$20.70	1,979,840
2015-12-04	$10.36	$10.51	$10.36	$10.50	$21.00	4,170,775
2015-12-03	$10.20	$10.29	$10.17	$10.26	$20.52	4,359,494
2015-12-02	$10.22	$10.23	$10.14	$10.15	$20.30	5,005,884
2015-12-01	$10.32	$10.33	$10.27	$10.31	$20.62	3,244,548
2015-11-30	$10.24	$10.33	$10.24	$10.28	$20.56	4,060,575
2015-11-27	$10.18	$10.25	$10.18	$10.22	$20.44	3,411,135
2015-11-25	$10.34	$10.36	$10.31	$10.33	$20.66	3,569,116
2015-11-24	$10.41	$10.42	$10.36	$10.39	$20.78	3,639,025
2015-11-23	$10.33	$10.37	$10.30	$10.31	$20.62	3,345,982
2015-11-20	$10.45	$10.46	$10.38	$10.40	$20.80	2,790,476
2015-11-19	$10.40	$10.50	$10.40	$10.45	$20.90	2,737,192
2015-11-18	$10.32	$10.38	$10.29	$10.32	$20.64	9,961,063
2015-11-17	$10.43	$10.43	$10.29	$10.33	$20.66	3,889,490
2015-11-16	$10.49	$10.50	$10.44	$10.46	$20.92	2,790,434
2015-11-13	$10.44	$10.47	$10.44	$10.45	$20.90	9,992,173
2015-11-12	$10.40	$10.52	$10.39	$10.47	$20.94	6,373,248
2015-11-11	$10.50	$10.51	$10.46	$10.48	$20.96	1,265,696
2015-11-10	$10.49	$10.56	$10.47	$10.50	$21.00	2,931,013
2015-11-09	$10.52	$10.55	$10.51	$10.53	$21.06	2,330,735
2015-11-06	$10.51	$10.54	$10.49	$10.50	$21.00	3,863,019
2015-11-05	$10.69	$10.71	$10.65	$10.65	$21.30	2,691,813
2015-11-04	$10.79	$10.80	$10.68	$10.68	$21.36	3,585,160
2015-11-03	$10.87	$10.88	$10.76	$10.78	$21.56	3,041,666
2015-11-02	$10.96	$10.98	$10.94	$10.95	$21.90	3,995,762
2015-10-30	$11.05	$11.06	$11.00	$11.02	$22.04	2,547,087
2015-10-29	$11.12	$11.16	$11.06	$11.06	$22.12	3,385,328
2015-10-28	$11.36	$11.43	$11.13	$11.18	$22.36	3,675,040
2015-10-27	$11.23	$11.28	$11.22	$11.27	$22.54	1,724,384
2015-10-26	$11.27	$11.30	$11.23	$11.24	$22.48	4,068,766
2015-10-23	$11.27	$11.28	$11.19	$11.25	$22.50	2,586,073
2015-10-22	$11.25	$11.32	$11.24	$11.27	$22.54	2,987,482
2015-10-21	$11.33	$11.34	$11.24	$11.27	$22.54	2,424,053
2015-10-20	$11.33	$11.41	$11.33	$11.38	$22.76	2,673,580
2015-10-19	$11.36	$11.37	$11.29	$11.29	$22.58	2,088,006
2015-10-16	$11.43	$11.45	$11.34	$11.35	$22.70	2,226,608
2015-10-15	$11.42	$11.50	$11.39	$11.43	$22.86	4,329,040
2015-10-14	$11.35	$11.50	$11.32	$11.48	$22.96	4,336,276
2015-10-13	$11.24	$11.29	$11.23	$11.28	$22.56	2,982,755
2015-10-12	$11.27	$11.28	$11.20	$11.23	$22.46	3,131,033
2015-10-09	$11.15	$11.21	$11.12	$11.18	$22.36	2,197,670
2015-10-08	$11.00	$11.13	$11.00	$11.01	$22.02	4,875,641
2015-10-07	$11.06	$11.11	$11.03	$11.06	$22.12	2,623,187
2015-10-06	$11.07	$11.12	$11.06	$11.08	$22.16	828,946
2015-10-05	$11.01	$11.03	$10.94	$10.96	$21.92	865,369
2015-10-02	$10.95	$11.03	$10.95	$11.00	$22.00	2,102,388
2015-10-01	$10.78	$10.82	$10.75	$10.76	$21.52	1,953,574
2015-09-30	$10.78	$10.80	$10.74	$10.78	$21.56	2,723,101
2015-09-29	$10.92	$10.96	$10.88	$10.90	$21.80	766,728
2015-09-28	$10.93	$10.99	$10.92	$10.94	$21.88	924,360
2015-09-25	$11.07	$11.10	$11.05	$11.08	$22.16	2,134,431
2015-09-24	$11.05	$11.18	$11.05	$11.13	$22.26	2,796,169
2015-09-23	$10.95	$10.95	$10.91	$10.91	$21.82	2,478,747
2015-09-22	$10.85	$10.89	$10.84	$10.88	$21.76	1,648,824
2015-09-21	$10.94	$10.96	$10.92	$10.94	$21.88	2,013,202
2015-09-18	$11.00	$11.03	$10.97	$11.01	$22.02	3,451,267
2015-09-17	$10.79	$10.95	$10.79	$10.94	$21.88	1,056,092
2015-09-16	$10.74	$10.86	$10.74	$10.81	$21.62	1,767,365
2015-09-15	$10.67	$10.70	$10.65	$10.67	$21.34	551,858
2015-09-14	$10.67	$10.73	$10.66	$10.72	$21.44	820,548
2015-09-11	$10.64	$10.71	$10.62	$10.71	$21.42	937,657
2015-09-10	$10.75	$10.76	$10.71	$10.72	$21.44	1,282,855
2015-09-09	$10.76	$10.76	$10.64	$10.70	$21.40	2,041,893
2015-09-08	$10.85	$10.89	$10.82	$10.84	$21.68	831,966
2015-09-04	$10.80	$10.85	$10.80	$10.83	$21.66	1,744,457
2015-09-03	$10.88	$10.92	$10.85	$10.88	$21.76	1,274,601

iShares Gold Trust (IAU) News Headlines

Recent iShares Gold Trust (IAU) News

Similar Companies to iShares Gold Trust (IAU) in the None Industry

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

iShares Gold Trust (IAU) Exchange: NYSE ARCA