BlackRock iShares MSCI Japan UCITS ETF (IHRMF) Stock Profile

Data as of May 2, 2025

$18.33 ($0.27) 1.49%

BlackRock iShares MSCI Japan UCITS ETF - Daily Information

Click for more stock information on BlackRock iShares MSCI Japan UCITS ETF.

Daily Information	Data
Date	May 2, 2025
Open	$18.21
Previous Close	$18.33
High	$18.33
Low	$18.21
Adjusted Open	$18.21
Previous Adjusted Close	$18.33
Adjusted High	$18.33
Adjusted Low	$18.21

Invest in BlackRock iShares MSCI Japan UCITS ETF (IHRMF)

$417 million in distributions.

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

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for BlackRock iShares MSCI Japan UCITS ETF (IHRMF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$18.21	$18.33	$18.21	$18.33	$18.33	3,826
2025-05-01	$18.06	$18.06	$18.06	$18.06	$18.06	0
2025-04-30	$18.01	$18.06	$18.01	$18.06	$18.06	16,890
2025-04-29	$18.29	$18.29	$18.29	$18.29	$18.29	480
2025-04-28	$18.14	$18.14	$18.14	$18.14	$18.14	7,059
2025-04-25	$17.87	$17.87	$17.87	$17.87	$17.87	274
2025-04-24	$17.81	$17.81	$17.79	$17.79	$17.79	2,338
2025-04-23	$17.85	$17.88	$17.85	$17.88	$17.88	11,115
2025-04-22	$17.60	$17.60	$17.60	$17.60	$17.60	2,700
2025-04-21	$17.39	$17.39	$17.39	$17.39	$17.39	0
2025-04-17	$17.29	$17.29	$17.29	$17.29	$17.29	92,483
2025-04-16	$17.29	$17.29	$17.29	$17.29	$17.29	0
2025-04-15	$17.19	$17.29	$17.19	$17.29	$17.29	92,483
2025-04-14	$16.96	$17.14	$16.96	$17.14	$17.14	8,569
2025-04-11	$16.48	$16.48	$16.48	$16.48	$16.48	2,774
2025-04-10	$15.77	$15.77	$15.77	$15.77	$15.77	169
2025-04-09	$15.69	$15.77	$15.69	$15.77	$15.77	102,157
2025-04-08	$16.41	$16.41	$16.18	$16.18	$16.18	70,147
2025-04-07	$16.83	$16.83	$16.83	$16.83	$16.83	0
2025-04-04	$16.83	$16.83	$16.83	$16.83	$16.83	500
2025-04-03	$16.88	$16.88	$16.83	$16.83	$16.83	20,653
2025-04-02	$18.19	$18.19	$18.19	$18.19	$18.19	0
2025-04-01	$18.19	$18.19	$18.19	$18.19	$18.19	0
2025-03-31	$18.19	$18.19	$18.19	$18.19	$18.19	0
2025-03-28	$18.19	$18.19	$18.19	$18.19	$18.19	0
2025-03-27	$18.19	$18.19	$18.19	$18.19	$18.19	0
2025-03-26	$18.19	$18.19	$18.19	$18.19	$18.19	0
2025-03-25	$18.19	$18.19	$18.19	$18.19	$18.19	2,803
2025-03-24	$18.24	$18.24	$18.24	$18.24	$18.24	0
2025-03-21	$18.14	$18.24	$18.14	$18.24	$18.24	4,837
2025-03-20	$18.09	$18.09	$18.09	$18.09	$18.09	940
2025-03-19	$18.08	$18.14	$18.08	$18.12	$18.12	156,382
2025-03-18	$17.95	$17.95	$17.95	$17.95	$17.95	989
2025-03-17	$17.80	$17.80	$17.80	$17.80	$17.80	0
2025-03-14	$17.80	$17.80	$17.80	$17.80	$17.80	2,755
2025-03-13	$17.68	$17.68	$17.68	$17.68	$17.68	1,000
2025-03-12	$17.56	$17.65	$17.56	$17.65	$17.65	5,817
2025-03-11	$17.39	$17.39	$17.39	$17.39	$17.39	650
2025-03-10	$17.60	$17.60	$17.60	$17.60	$17.60	614
2025-03-07	$17.77	$17.77	$17.77	$17.77	$17.77	111
2025-03-06	$17.78	$17.78	$17.78	$17.78	$17.78	0
2025-03-05	$17.73	$17.78	$17.73	$17.78	$17.78	1,927
2025-03-04	$17.44	$17.44	$17.44	$17.44	$17.44	3,234
2025-03-03	$17.74	$17.74	$17.74	$17.74	$17.74	1,930
2025-02-28	$17.64	$17.64	$17.64	$17.64	$17.64	0
2025-02-27	$17.76	$17.76	$17.64	$17.64	$17.64	14,700
2025-02-26	$17.74	$17.74	$17.74	$17.74	$17.74	1,921
2025-02-25	$17.66	$17.66	$17.64	$17.65	$17.65	12,552
2025-02-24	$17.62	$17.62	$17.62	$17.62	$17.62	336,547
2025-02-21	$17.71	$17.71	$17.71	$17.71	$17.71	0
2025-02-20	$17.71	$17.71	$17.71	$17.71	$17.71	197
2025-02-19	$17.84	$17.84	$17.84	$17.84	$17.84	0
2025-02-18	$17.84	$17.84	$17.84	$17.84	$17.84	665
2025-02-14	$17.66	$17.66	$17.66	$17.66	$17.66	4,490
2025-02-13	$17.57	$17.57	$17.46	$17.46	$17.46	2,833
2025-02-12	$17.44	$17.44	$17.44	$17.44	$17.44	0
2025-02-11	$17.44	$17.44	$17.44	$17.44	$17.44	147
2025-02-10	$17.52	$17.52	$17.52	$17.52	$17.52	5
2025-02-07	$17.52	$17.52	$17.52	$17.52	$17.52	0
2025-02-06	$17.52	$17.52	$17.52	$17.52	$17.52	0
2025-02-05	$17.52	$17.52	$17.52	$17.52	$17.52	0
2025-02-04	$17.52	$17.52	$17.52	$17.52	$17.52	0
2025-02-03	$17.52	$17.52	$17.52	$17.52	$17.52	0
2025-01-31	$17.52	$17.52	$17.52	$17.52	$17.52	5,293
2025-01-30	$17.38	$17.38	$17.38	$17.38	$17.38	0
2025-01-29	$17.38	$17.38	$17.38	$17.38	$17.38	0
2025-01-28	$17.38	$17.38	$17.38	$17.38	$17.38	0
2025-01-27	$17.38	$17.38	$17.38	$17.38	$17.38	25
2025-01-24	$17.38	$17.38	$17.38	$17.38	$17.38	1,923
2025-01-23	$17.15	$17.15	$17.15	$17.15	$17.15	0
2025-01-22	$17.15	$17.15	$17.15	$17.15	$17.15	0
2025-01-21	$17.16	$17.16	$17.15	$17.15	$17.15	734
2025-01-17	$17.36	$17.36	$17.36	$17.36	$17.36	0
2025-01-16	$17.36	$17.36	$17.36	$17.36	$17.36	0
2025-01-15	$17.36	$17.36	$17.36	$17.36	$17.20	0
2025-01-14	$17.36	$17.36	$17.36	$17.36	$17.20	40
2025-01-13	$17.36	$17.36	$17.36	$17.36	$17.20	0
2025-01-10	$17.36	$17.36	$17.36	$17.36	$17.20	36
2025-01-08	$17.36	$17.36	$17.36	$17.36	$17.20	0
2025-01-07	$17.36	$17.36	$17.36	$17.36	$17.20	0
2025-01-06	$17.36	$17.36	$17.36	$17.36	$17.20	9
2025-01-03	$17.36	$17.36	$17.36	$17.36	$17.20	300
2025-01-02	$17.20	$17.20	$17.20	$17.20	$17.04	0
2024-12-31	$17.20	$17.20	$17.20	$17.20	$17.04	245
2024-12-30	$17.09	$17.09	$17.09	$17.09	$16.93	0
2024-12-27	$17.09	$17.09	$17.09	$17.09	$16.93	0
2024-12-26	$17.09	$17.09	$17.09	$17.09	$16.93	593
2024-12-24	$17.09	$17.09	$17.09	$17.09	$16.93	0
2024-12-23	$17.09	$17.09	$17.09	$17.09	$16.93	0
2024-12-20	$17.09	$17.09	$17.09	$17.09	$16.93	0
2024-12-19	$17.10	$17.10	$17.09	$17.09	$16.93	8,946
2024-12-18	$17.04	$17.04	$17.04	$17.04	$16.88	8,695
2024-12-17	$17.44	$17.44	$17.44	$17.44	$17.28	2,591
2024-12-16	$17.93	$17.93	$17.93	$17.93	$17.76	10
2024-12-13	$17.93	$17.93	$17.93	$17.93	$17.76	0
2024-12-12	$17.93	$17.93	$17.93	$17.93	$17.76	0
2024-12-11	$17.93	$17.93	$17.93	$17.93	$17.76	20,139
2024-12-10	$17.93	$17.93	$17.93	$17.93	$17.76	0
2024-12-09	$17.93	$17.93	$17.93	$17.93	$17.76	0
2024-12-06	$17.93	$17.93	$17.93	$17.93	$17.76	0
2024-12-05	$17.93	$17.93	$17.93	$17.93	$17.76	0
2024-12-04	$18.02	$18.02	$17.93	$17.93	$17.76	5,763
2024-12-03	$18.07	$18.07	$18.07	$18.07	$17.90	145
2024-12-02	$17.30	$17.30	$17.30	$17.30	$17.14	9
2024-11-29	$17.30	$17.30	$17.30	$17.30	$17.14	0
2024-11-27	$17.30	$17.30	$17.30	$17.30	$17.14	0
2024-11-26	$17.30	$17.30	$17.30	$17.30	$17.14	66
2024-11-25	$17.30	$17.30	$17.30	$17.30	$17.14	511
2024-11-22	$17.29	$17.29	$17.29	$17.29	$17.13	0
2024-11-21	$17.29	$17.29	$17.29	$17.29	$17.13	0
2024-11-20	$17.29	$17.29	$17.29	$17.29	$17.13	0
2024-11-19	$17.29	$17.29	$17.29	$17.29	$17.13	0
2024-11-18	$17.29	$17.29	$17.29	$17.29	$17.13	0
2024-11-15	$17.29	$17.29	$17.29	$17.29	$17.13	1
2024-11-14	$17.29	$17.29	$17.29	$17.29	$17.13	0
2024-11-13	$17.29	$17.29	$17.29	$17.29	$17.13	0
2024-11-12	$17.28	$17.29	$17.28	$17.29	$17.13	6,850
2024-11-11	$17.60	$17.60	$17.60	$17.60	$17.43	26
2024-11-08	$17.60	$17.60	$17.60	$17.60	$17.43	1,903
2024-11-07	$17.43	$17.43	$17.43	$17.43	$17.26	0
2024-11-06	$17.43	$17.43	$17.43	$17.43	$17.26	860
2024-11-05	$17.43	$17.43	$17.43	$17.43	$17.26	669
2024-11-04	$17.21	$17.21	$17.21	$17.21	$17.05	0
2024-11-01	$17.21	$17.21	$17.21	$17.21	$17.05	3,380
2024-10-31	$18.13	$18.13	$18.13	$18.13	$17.96	447
2024-10-30	$18.13	$18.13	$18.13	$18.13	$17.96	1,659
2024-10-29	$18.13	$18.13	$18.13	$18.13	$17.96	0
2024-10-28	$18.13	$18.13	$18.13	$18.13	$17.96	2,146
2024-10-25	$18.13	$18.13	$18.13	$18.13	$17.96	2,797
2024-10-24	$18.13	$18.13	$18.13	$18.13	$17.96	0
2024-10-23	$18.13	$18.13	$18.13	$18.13	$17.96	0
2024-10-22	$18.13	$18.13	$18.13	$18.13	$17.96	0
2024-10-21	$18.13	$18.13	$18.13	$18.13	$17.96	11,145
2024-10-18	$18.13	$18.13	$18.13	$18.13	$17.96	0
2024-10-17	$18.13	$18.13	$18.13	$18.13	$17.96	0
2024-10-16	$18.13	$18.13	$18.13	$18.13	$17.96	2,800
2024-10-15	$18.13	$18.13	$18.13	$18.13	$17.96	2,775
2024-10-14	$18.13	$18.13	$18.13	$18.13	$17.96	0
2024-10-11	$18.13	$18.13	$18.13	$18.13	$17.96	0
2024-10-10	$18.13	$18.13	$18.13	$18.13	$17.96	658
2024-10-09	$18.13	$18.13	$18.13	$18.13	$17.96	0
2024-10-08	$18.13	$18.13	$18.13	$18.13	$17.96	8,316
2024-10-07	$18.13	$18.13	$18.13	$18.13	$17.96	405
2024-10-04	$18.13	$18.13	$18.13	$18.13	$17.96	64,390
2024-10-03	$17.88	$17.88	$17.88	$17.88	$17.71	7,222
2024-10-02	$17.88	$17.88	$17.88	$17.88	$17.71	1,242
2024-10-01	$17.88	$17.88	$17.88	$17.88	$17.71	0
2024-09-30	$17.88	$17.88	$17.88	$17.88	$17.71	10,136
2024-09-27	$17.88	$17.88	$17.88	$17.88	$17.71	0
2024-09-26	$17.88	$17.88	$17.88	$17.88	$17.71	743
2024-09-25	$17.88	$17.88	$17.88	$17.88	$17.71	496
2024-09-24	$17.88	$17.88	$17.88	$17.88	$17.71	1,186
2024-09-23	$17.88	$17.88	$17.88	$17.88	$17.71	2,364
2024-09-20	$17.88	$17.88	$17.88	$17.88	$17.71	85
2024-09-19	$17.88	$17.88	$17.88	$17.88	$17.71	107
2024-09-18	$17.88	$17.88	$17.88	$17.88	$17.71	1,604
2024-09-17	$17.88	$17.88	$17.88	$17.88	$17.71	1,970
2024-09-16	$17.88	$17.88	$17.88	$17.88	$17.71	121
2024-09-13	$17.88	$17.88	$17.88	$17.88	$17.71	0
2024-09-12	$17.88	$17.88	$17.88	$17.88	$17.71	830
2024-09-11	$17.88	$17.88	$17.88	$17.88	$17.71	1,595
2024-09-10	$17.88	$17.88	$17.88	$17.88	$17.71	0
2024-09-09	$17.88	$17.88	$17.88	$17.88	$17.71	1,630
2024-09-06	$17.88	$17.88	$17.88	$17.88	$17.71	4,735
2024-09-05	$17.88	$17.88	$17.88	$17.88	$17.71	1,555
2024-09-04	$17.88	$17.88	$17.88	$17.88	$17.71	153
2024-09-03	$18.02	$18.02	$17.88	$17.88	$17.71	10,079
2024-08-30	$18.09	$18.09	$18.09	$18.09	$17.92	4,897
2024-08-29	$18.24	$18.24	$18.24	$18.24	$18.07	0
2024-08-28	$18.24	$18.24	$18.24	$18.24	$18.07	3,926
2024-08-27	$18.24	$18.24	$18.24	$18.24	$18.07	36
2024-08-26	$18.24	$18.24	$18.24	$18.24	$18.07	0
2024-08-23	$18.24	$18.24	$18.24	$18.24	$18.07	2,774
2024-08-22	$18.24	$18.24	$18.24	$18.24	$18.07	3,576
2024-08-21	$18.24	$18.24	$18.24	$18.24	$18.07	123,211
2024-08-20	$18.24	$18.24	$18.24	$18.24	$18.07	467
2024-08-19	$18.24	$18.24	$18.24	$18.24	$18.07	0
2024-08-16	$18.24	$18.24	$18.24	$18.24	$18.07	532
2024-08-15	$18.24	$18.24	$18.24	$18.24	$18.07	0
2024-08-14	$18.24	$18.24	$18.24	$18.24	$18.07	2,829
2024-08-13	$18.24	$18.24	$18.24	$18.24	$18.07	0
2024-08-12	$18.24	$18.24	$18.24	$18.24	$18.07	3
2024-08-09	$18.24	$18.24	$18.24	$18.24	$18.07	13
2024-08-08	$18.24	$18.24	$18.24	$18.24	$18.07	1,311
2024-08-07	$18.24	$18.24	$18.24	$18.24	$18.07	2,951
2024-08-06	$18.24	$18.24	$18.24	$18.24	$18.07	8,548
2024-08-05	$18.24	$18.24	$18.24	$18.24	$18.07	13,261
2024-08-02	$18.24	$18.24	$18.24	$18.24	$18.07	372
2024-08-01	$18.24	$18.24	$18.24	$18.24	$18.07	0
2024-07-31	$18.24	$18.24	$18.24	$18.24	$18.07	0
2024-07-30	$18.24	$18.24	$18.24	$18.24	$18.07	0
2024-07-29	$18.24	$18.24	$18.24	$18.24	$18.07	11
2024-07-26	$18.24	$18.24	$18.24	$18.24	$18.07	0
2024-07-25	$18.24	$18.24	$18.24	$18.24	$18.07	2,904
2024-07-24	$18.24	$18.24	$18.24	$18.24	$18.07	0
2024-07-23	$18.24	$18.24	$18.24	$18.24	$18.07	0
2024-07-22	$18.24	$18.24	$18.24	$18.24	$18.07	548
2024-07-19	$18.24	$18.24	$18.24	$18.24	$18.24	790
2024-07-18	$18.24	$18.24	$18.24	$18.24	$18.24	300
2024-07-17	$18.24	$18.24	$18.24	$18.24	$18.08	0
2024-07-16	$18.24	$18.24	$18.24	$18.24	$18.08	737
2024-07-15	$17.27	$17.27	$17.27	$17.27	$17.12	119
2024-07-12	$17.27	$17.27	$17.27	$17.27	$17.12	5,515
2024-07-11	$17.27	$17.27	$17.27	$17.27	$17.12	25
2024-07-10	$17.27	$17.27	$17.27	$17.27	$17.12	0
2024-07-09	$17.27	$17.27	$17.27	$17.27	$17.12	753
2024-07-08	$17.27	$17.27	$17.27	$17.27	$17.12	837
2024-07-05	$17.27	$17.27	$17.27	$17.27	$17.12	340
2024-07-03	$17.27	$17.27	$17.27	$17.27	$17.12	0
2024-07-02	$17.27	$17.27	$17.27	$17.27	$17.12	216
2024-07-01	$17.27	$17.27	$17.27	$17.27	$17.12	0
2024-06-28	$17.27	$17.27	$17.27	$17.27	$17.12	4,863
2024-06-27	$17.27	$17.27	$17.27	$17.27	$17.12	50
2024-06-26	$17.27	$17.27	$17.27	$17.27	$17.12	0
2024-06-25	$17.27	$17.27	$17.27	$17.27	$17.12	220
2024-06-24	$17.27	$17.27	$17.27	$17.27	$17.27	741
2024-06-21	$17.27	$17.27	$17.27	$17.27	$17.27	0
2024-06-20	$17.27	$17.27	$17.27	$17.27	$17.27	0
2024-06-18	$17.27	$17.27	$17.27	$17.27	$17.27	0
2024-06-17	$17.27	$17.27	$17.27	$17.27	$17.27	0
2024-06-14	$17.27	$17.27	$17.27	$17.27	$17.27	0
2024-06-13	$17.27	$17.27	$17.27	$17.27	$17.27	257
2024-06-12	$17.27	$17.27	$17.27	$17.27	$17.27	0
2024-06-11	$17.27	$17.27	$17.27	$17.27	$17.27	0
2024-06-10	$17.27	$17.27	$17.27	$17.27	$17.27	30
2024-06-07	$17.27	$17.27	$17.27	$17.27	$17.27	0
2024-06-06	$17.27	$17.27	$17.27	$17.27	$17.27	1
2024-06-05	$17.27	$17.27	$17.27	$17.27	$17.27	0
2024-06-04	$17.27	$17.27	$17.27	$17.27	$17.27	1,733
2024-06-03	$17.27	$17.27	$17.27	$17.27	$17.27	10
2024-05-31	$17.27	$17.27	$17.27	$17.27	$17.27	0
2024-05-30	$17.27	$17.27	$17.27	$17.27	$17.27	0
2024-05-29	$17.27	$17.27	$17.27	$17.27	$17.27	2,074
2024-05-28	$17.27	$17.27	$17.27	$17.27	$17.27	20
2024-05-24	$17.27	$17.27	$17.27	$17.27	$17.27	0
2024-05-23	$17.27	$17.27	$17.27	$17.27	$17.27	0
2024-05-22	$17.27	$17.27	$17.27	$17.27	$17.27	884
2024-05-21	$17.43	$17.43	$17.43	$17.43	$17.43	0
2024-05-20	$17.43	$17.43	$17.43	$17.43	$17.43	3
2024-05-17	$17.43	$17.43	$17.43	$17.43	$17.43	5,338
2024-05-16	$17.19	$17.19	$17.19	$17.19	$17.19	0
2024-05-15	$17.19	$17.19	$17.19	$17.19	$17.19	24
2024-05-14	$17.19	$17.19	$17.19	$17.19	$17.19	0
2024-05-13	$17.19	$17.19	$17.19	$17.19	$17.19	80
2024-05-10	$17.19	$17.19	$17.19	$17.19	$17.19	0
2024-05-09	$17.19	$17.19	$17.19	$17.19	$17.19	66
2024-05-08	$17.19	$17.19	$17.19	$17.19	$17.19	3,797
2024-05-07	$17.19	$17.19	$17.19	$17.19	$17.19	50
2024-05-06	$17.19	$17.19	$17.19	$17.19	$17.19	12
2024-05-03	$17.19	$17.19	$17.19	$17.19	$17.19	9
2024-05-02	$17.19	$17.19	$17.19	$17.19	$17.19	288
2024-05-01	$17.04	$17.04	$16.99	$16.99	$16.99	396
2024-04-30	$17.15	$17.15	$17.15	$17.15	$17.15	305
2024-04-29	$16.96	$16.96	$16.96	$16.96	$16.96	0
2024-04-26	$16.91	$16.96	$16.91	$16.96	$16.96	48,925
2024-04-25	$16.78	$16.78	$16.78	$16.78	$16.78	623
2024-04-24	$17.10	$17.10	$17.10	$17.10	$17.10	280
2024-04-23	$17.00	$17.00	$17.00	$17.00	$17.00	0
2024-04-22	$17.00	$17.00	$17.00	$17.00	$17.00	0
2024-04-19	$17.00	$17.00	$17.00	$17.00	$17.00	438
2024-04-18	$17.00	$17.00	$17.00	$17.00	$17.00	0
2024-04-17	$17.00	$17.00	$17.00	$17.00	$17.00	5,771
2024-04-16	$17.21	$17.21	$17.21	$17.21	$17.21	1,567
2024-04-15	$17.46	$17.46	$17.46	$17.46	$17.46	103
2024-04-12	$17.53	$17.53	$17.53	$17.53	$17.53	2,783
2024-04-11	$17.58	$17.58	$17.58	$17.58	$17.58	1,127
2024-04-10	$17.70	$17.70	$17.70	$17.70	$17.70	4,523
2024-04-09	$17.70	$17.70	$17.70	$17.70	$17.70	0
2024-04-08	$17.70	$17.70	$17.70	$17.70	$17.70	8,778
2024-04-05	$17.70	$17.70	$17.70	$17.70	$17.70	1,418
2024-04-04	$17.70	$17.70	$17.70	$17.70	$17.70	0
2024-04-03	$17.71	$17.71	$17.71	$17.71	$17.71	4,250
2024-04-02	$17.65	$17.65	$17.65	$17.65	$17.65	179
2024-04-01	$17.65	$17.65	$17.65	$17.65	$17.65	179
2024-03-28	$18.02	$18.02	$18.02	$18.02	$18.02	8,877
2024-03-27	$17.97	$17.97	$17.97	$17.97	$17.97	0
2024-03-26	$17.97	$17.97	$17.97	$17.97	$17.97	0
2024-03-25	$17.97	$17.97	$17.97	$17.97	$17.97	3,104
2024-03-22	$18.15	$18.15	$18.15	$18.15	$18.15	0
2024-03-21	$18.15	$18.15	$18.15	$18.15	$18.15	137
2024-03-20	$17.84	$17.84	$17.84	$17.84	$17.84	0
2024-03-19	$17.84	$17.84	$17.84	$17.84	$17.84	0
2024-03-18	$17.79	$17.84	$17.79	$17.84	$17.84	64,213
2024-03-15	$17.60	$17.64	$17.60	$17.64	$17.64	2,808
2024-03-14	$17.54	$17.54	$17.54	$17.54	$17.54	1,709
2024-03-13	$17.68	$17.68	$17.68	$17.68	$17.68	0
2024-03-12	$18.06	$18.06	$18.06	$18.06	$18.06	2,051
2024-03-11	$18.06	$18.06	$18.06	$18.06	$18.06	2,051
2024-03-08	$18.06	$18.06	$18.06	$18.06	$18.06	118
2024-03-07	$18.12	$18.12	$18.12	$18.12	$18.12	692
2024-03-06	$18.04	$18.04	$18.04	$18.04	$18.04	460
2024-03-05	$17.38	$17.38	$17.38	$17.38	$17.38	0
2024-03-04	$17.38	$17.38	$17.38	$17.38	$17.38	9
2024-03-01	$17.38	$17.38	$17.38	$17.38	$17.38	0
2024-02-29	$17.38	$17.38	$17.38	$17.38	$17.38	0
2024-02-28	$17.38	$17.38	$17.38	$17.38	$17.38	830
2024-02-27	$17.38	$17.38	$17.38	$17.38	$17.38	0
2024-02-26	$17.38	$17.38	$17.38	$17.38	$17.38	0
2024-02-23	$17.38	$17.38	$17.38	$17.38	$17.38	0
2024-02-22	$17.38	$17.38	$17.38	$17.38	$17.38	140
2024-02-21	$16.96	$16.96	$16.96	$16.96	$16.96	10
2024-02-20	$16.96	$16.96	$16.96	$16.96	$16.96	0
2024-02-16	$16.96	$16.96	$16.96	$16.96	$16.96	0
2024-02-15	$16.96	$16.96	$16.96	$16.96	$16.96	0
2024-02-14	$16.96	$16.96	$16.96	$16.96	$16.96	34
2024-02-13	$16.96	$16.96	$16.96	$16.96	$16.96	406
2024-02-12	$17.01	$17.01	$17.01	$17.01	$17.01	4,769
2024-02-09	$16.78	$16.78	$16.78	$16.78	$16.78	0
2024-02-08	$16.78	$16.78	$16.78	$16.78	$16.78	0
2024-02-07	$16.78	$16.78	$16.78	$16.78	$16.78	312
2024-02-06	$16.70	$16.70	$16.70	$16.70	$16.70	947
2024-02-05	$16.88	$16.88	$16.88	$16.88	$16.88	29
2024-02-02	$16.88	$16.88	$16.88	$16.88	$16.88	0
2024-02-01	$16.86	$16.88	$16.86	$16.88	$16.88	763
2024-01-31	$16.63	$16.63	$16.63	$16.63	$16.63	2,368
2024-01-30	$16.63	$16.63	$16.63	$16.63	$16.63	2,623
2024-01-29	$16.56	$16.56	$16.56	$16.56	$16.56	9,473
2024-01-26	$16.56	$16.56	$16.56	$16.56	$16.56	0
2024-01-25	$16.56	$16.56	$16.56	$16.56	$16.56	185
2024-01-24	$16.84	$16.84	$16.84	$16.84	$16.84	29
2024-01-23	$16.84	$16.84	$16.84	$16.84	$16.84	308
2024-01-22	$16.84	$16.84	$16.84	$16.84	$16.84	0
2024-01-19	$16.84	$16.84	$16.84	$16.84	$16.84	0
2024-01-18	$16.84	$16.84	$16.84	$16.84	$16.84	0
2024-01-17	$16.84	$16.84	$16.84	$16.84	$16.84	0
2024-01-16	$16.84	$16.84	$16.84	$16.84	$16.84	331
2024-01-12	$16.64	$16.64	$16.64	$16.64	$16.64	0
2024-01-11	$16.64	$16.64	$16.64	$16.64	$16.64	615
2024-01-10	$16.60	$16.60	$16.60	$16.60	$16.50	283
2024-01-09	$16.35	$16.35	$16.35	$16.35	$16.25	741
2024-01-08	$16.11	$16.11	$16.11	$16.11	$16.01	13
2024-01-05	$16.11	$16.11	$16.11	$16.11	$16.01	575
2024-01-04	$16.11	$16.11	$16.11	$16.11	$16.01	620
2024-01-03	$16.17	$16.17	$16.17	$16.17	$16.06	331
2024-01-02	$16.35	$16.35	$16.35	$16.35	$16.24	0
2023-12-29	$16.35	$16.35	$16.35	$16.35	$16.24	0
2023-12-28	$16.35	$16.35	$16.35	$16.35	$16.24	0
2023-12-27	$16.35	$16.35	$16.35	$16.35	$16.24	0
2023-12-26	$16.35	$16.35	$16.35	$16.35	$16.24	75
2023-12-22	$16.35	$16.35	$16.35	$16.35	$16.35	2,550
2023-12-21	$16.00	$16.08	$16.00	$16.08	$16.08	2,127
2023-12-20	$15.95	$15.97	$15.86	$15.86	$15.86	3,713
2023-12-19	$15.81	$15.81	$15.81	$15.81	$15.81	3,120
2023-12-18	$15.81	$15.81	$15.81	$15.81	$15.81	0
2023-12-15	$15.96	$15.96	$15.81	$15.81	$15.81	3,120
2023-12-14	$15.81	$15.81	$15.81	$15.81	$15.81	0
2023-12-13	$15.81	$15.81	$15.81	$15.81	$15.81	55
2023-12-12	$15.81	$15.81	$15.81	$15.81	$15.81	0
2023-12-11	$15.81	$15.81	$15.81	$15.81	$15.81	67
2023-12-08	$15.81	$15.81	$15.81	$15.81	$15.81	0
2023-12-07	$15.81	$15.81	$15.81	$15.81	$15.81	0
2023-12-06	$15.82	$15.82	$15.81	$15.81	$15.81	2,616
2023-12-05	$15.50	$15.50	$15.50	$15.50	$15.50	0
2023-12-04	$15.50	$15.50	$15.50	$15.50	$15.50	84
2023-12-01	$15.50	$15.50	$15.50	$15.50	$15.50	0
2023-11-30	$15.50	$15.50	$15.50	$15.50	$15.50	0
2023-11-29	$15.50	$15.50	$15.50	$15.50	$15.50	11
2023-11-28	$15.50	$15.50	$15.50	$15.50	$15.50	0
2023-11-27	$15.50	$15.50	$15.50	$15.50	$15.50	0
2023-11-24	$15.50	$15.50	$15.50	$15.50	$15.50	0
2023-11-22	$15.50	$15.50	$15.50	$15.50	$15.50	0
2023-11-21	$15.50	$15.50	$15.50	$15.50	$15.50	504
2023-11-20	$15.36	$15.36	$15.36	$15.36	$15.36	14
2023-11-17	$15.36	$15.36	$15.36	$15.36	$15.36	0
2023-11-16	$15.36	$15.36	$15.36	$15.36	$15.36	0
2023-11-15	$15.34	$15.36	$15.34	$15.36	$15.36	1,460
2023-11-14	$15.13	$15.13	$15.13	$15.13	$15.13	0
2023-11-13	$15.13	$15.13	$15.13	$15.13	$15.13	0
2023-11-10	$15.13	$15.13	$15.13	$15.13	$15.13	0
2023-11-09	$15.13	$15.13	$15.13	$15.13	$15.13	261
2023-11-08	$15.13	$15.13	$15.13	$15.13	$15.13	0
2023-11-07	$15.13	$15.13	$15.13	$15.13	$15.13	2,934
2023-11-06	$15.05	$15.05	$15.05	$15.05	$15.05	22
2023-11-03	$15.05	$15.05	$15.05	$15.05	$15.05	0
2023-11-02	$15.05	$15.05	$15.05	$15.05	$15.05	28,643
2023-11-01	$15.05	$15.05	$15.05	$15.05	$15.05	0
2023-10-31	$15.05	$15.05	$15.05	$15.05	$15.05	75
2023-10-30	$15.05	$15.05	$15.05	$15.05	$15.05	0
2023-10-27	$15.05	$15.05	$15.05	$15.05	$15.05	0
2023-10-26	$15.05	$15.05	$15.05	$15.05	$15.05	14
2023-10-25	$15.05	$15.05	$15.05	$15.05	$15.05	0
2023-10-24	$15.05	$15.05	$15.05	$15.05	$15.05	0
2023-10-23	$15.05	$15.05	$15.05	$15.05	$15.05	0
2023-10-20	$15.05	$15.05	$15.05	$15.05	$15.05	0
2023-10-19	$15.05	$15.05	$15.05	$15.05	$15.05	0
2023-10-18	$15.05	$15.05	$15.05	$15.05	$15.05	0
2023-10-17	$14.89	$15.05	$14.89	$15.05	$15.05	1,408
2023-10-16	$14.96	$14.96	$14.96	$14.96	$14.96	0
2023-10-13	$14.96	$14.96	$14.96	$14.96	$14.96	0
2023-10-12	$14.96	$14.96	$14.96	$14.96	$14.96	0
2023-10-11	$14.96	$14.96	$14.96	$14.96	$14.96	0
2023-10-10	$14.96	$14.96	$14.96	$14.96	$14.96	0
2023-10-09	$14.96	$14.96	$14.96	$14.96	$14.96	0
2023-10-06	$14.96	$14.96	$14.96	$14.96	$14.96	0
2023-10-05	$14.96	$14.96	$14.96	$14.96	$14.96	70
2023-10-04	$14.96	$14.96	$14.96	$14.96	$14.96	0
2023-10-03	$14.96	$14.96	$14.96	$14.96	$14.96	0
2023-10-02	$14.96	$14.96	$14.96	$14.96	$14.96	3,200
2023-09-29	$15.37	$15.37	$15.37	$15.37	$15.37	0
2023-09-28	$15.37	$15.37	$15.37	$15.37	$15.37	1,284
2023-09-27	$15.57	$15.57	$15.57	$15.57	$15.57	7,348
2023-09-26	$15.57	$15.57	$15.57	$15.57	$15.57	0
2023-09-25	$15.57	$15.57	$15.57	$15.57	$15.57	0
2023-09-22	$15.57	$15.57	$15.57	$15.57	$15.57	0
2023-09-21	$15.57	$15.57	$15.57	$15.57	$15.57	0
2023-09-20	$15.57	$15.57	$15.57	$15.57	$15.57	0
2023-09-19	$15.57	$15.57	$15.57	$15.57	$15.57	0
2023-09-18	$15.57	$15.57	$15.57	$15.57	$15.57	38
2023-09-15	$15.57	$15.57	$15.57	$15.57	$15.57	0
2023-09-14	$15.57	$15.57	$15.57	$15.57	$15.57	0
2023-09-13	$15.57	$15.57	$15.57	$15.57	$15.57	159
2023-09-12	$15.57	$15.57	$15.57	$15.57	$15.57	7,500
2023-09-11	$15.57	$15.57	$15.57	$15.57	$15.57	23,998
2023-09-08	$15.53	$15.53	$15.53	$15.53	$15.53	0
2023-09-07	$15.53	$15.53	$15.53	$15.53	$15.53	10,000
2023-09-06	$15.53	$15.53	$15.53	$15.53	$15.53	1,538
2023-09-05	$15.92	$15.92	$15.92	$15.92	$15.92	10
2023-09-01	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-31	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-30	$15.92	$15.92	$15.92	$15.92	$15.92	61
2023-08-29	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-28	$15.92	$15.92	$15.92	$15.92	$15.92	6
2023-08-25	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-24	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-23	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-22	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-21	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-18	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-17	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-16	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-15	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-14	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-11	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-10	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-09	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-08	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-07	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-04	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-03	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-02	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-01	$15.92	$15.92	$15.92	$15.92	$15.92	10
2023-07-31	$15.91	$15.92	$15.91	$15.92	$15.92	2,259
2023-07-28	$15.96	$15.96	$15.96	$15.96	$15.96	1,933
2023-07-27	$15.66	$15.66	$15.66	$15.66	$15.66	0
2023-07-26	$15.66	$15.66	$15.66	$15.66	$15.66	0
2023-07-25	$15.66	$15.66	$15.66	$15.66	$15.66	52
2023-07-24	$15.66	$15.66	$15.66	$15.66	$15.66	0
2023-07-21	$15.66	$15.66	$15.66	$15.66	$15.66	0
2023-07-20	$15.71	$15.71	$15.66	$15.66	$15.66	4,902
2023-07-19	$15.92	$15.92	$15.92	$15.92	$15.92	2,353
2023-07-18	$15.68	$15.68	$15.68	$15.68	$15.68	0
2023-07-17	$15.68	$15.68	$15.68	$15.68	$15.68	80
2023-07-14	$15.68	$15.68	$15.68	$15.68	$15.68	15,967
2023-07-13	$15.83	$15.83	$15.83	$15.83	$15.83	293
2023-07-12	$15.30	$15.30	$15.30	$15.30	$15.17	0
2023-07-11	$15.30	$15.30	$15.30	$15.30	$15.17	0
2023-07-10	$15.30	$15.30	$15.30	$15.30	$15.17	34
2023-07-07	$15.30	$15.30	$15.30	$15.30	$15.17	0
2023-07-06	$15.35	$15.35	$15.30	$15.30	$15.17	19,363
2023-07-05	$15.40	$15.40	$15.40	$15.40	$15.27	0
2023-07-03	$15.40	$15.40	$15.40	$15.40	$15.27	4
2023-06-30	$15.40	$15.40	$15.40	$15.40	$15.27	0
2023-06-29	$15.40	$15.40	$15.40	$15.40	$15.27	0
2023-06-28	$15.40	$15.40	$15.40	$15.40	$15.27	0
2023-06-27	$15.40	$15.40	$15.40	$15.40	$15.27	26,031
2023-06-26	$15.43	$15.43	$15.43	$15.43	$15.30	0
2023-06-23	$15.43	$15.43	$15.43	$15.43	$15.30	3,953
2023-06-22	$15.79	$15.79	$15.78	$15.78	$15.65	6,411
2023-06-21	$15.89	$15.89	$15.89	$15.89	$15.76	324
2023-06-20	$15.41	$15.41	$15.41	$15.41	$15.28	0
2023-06-16	$15.41	$15.41	$15.41	$15.41	$15.28	20
2023-06-15	$15.41	$15.41	$15.41	$15.41	$15.28	0
2023-06-14	$15.41	$15.41	$15.41	$15.41	$15.28	43
2023-06-13	$15.41	$15.41	$15.41	$15.41	$15.28	0
2023-06-12	$15.41	$15.41	$15.41	$15.41	$15.28	98
2023-06-09	$15.41	$15.41	$15.41	$15.41	$15.28	7
2023-06-08	$15.41	$15.41	$15.41	$15.41	$15.28	259
2023-06-07	$15.49	$15.51	$15.49	$15.51	$15.38	4,139
2023-06-06	$15.69	$15.69	$15.69	$15.69	$15.56	591
2023-06-05	$15.12	$15.12	$15.12	$15.12	$15.00	0
2023-06-02	$15.12	$15.12	$15.12	$15.12	$15.12	0
2023-06-01	$15.12	$15.12	$15.12	$15.12	$15.12	0
2023-05-31	$15.12	$15.12	$15.12	$15.12	$15.12	3
2023-05-30	$15.12	$15.12	$15.12	$15.12	$15.12	67
2023-05-26	$15.12	$15.12	$15.12	$15.12	$15.12	0
2023-05-25	$15.12	$15.12	$15.12	$15.12	$15.12	0
2023-05-24	$15.12	$15.12	$15.12	$15.12	$15.12	0
2023-05-23	$15.12	$15.12	$15.12	$15.12	$15.12	1,990
2023-05-22	$15.23	$15.23	$15.23	$15.23	$15.23	0
2023-05-19	$15.23	$15.23	$15.23	$15.23	$15.23	0
2023-05-18	$15.23	$15.23	$15.23	$15.23	$15.23	183
2023-05-17	$15.23	$15.23	$15.23	$15.23	$15.23	788
2023-05-16	$15.18	$15.18	$15.18	$15.18	$15.18	1,055
2023-05-15	$15.13	$15.13	$15.13	$15.13	$15.13	642
2023-05-12	$14.76	$14.76	$14.76	$14.76	$14.76	0
2023-05-11	$14.76	$14.76	$14.76	$14.76	$14.76	20
2023-05-10	$14.76	$14.76	$14.76	$14.76	$14.76	0
2023-05-09	$14.76	$14.76	$14.76	$14.76	$14.76	0
2023-05-08	$14.76	$14.76	$14.76	$14.76	$14.76	5
2023-05-05	$14.76	$14.76	$14.76	$14.76	$14.76	0
2023-05-04	$14.76	$14.76	$14.76	$14.76	$14.76	0
2023-05-03	$14.76	$14.76	$14.76	$14.76	$14.76	0
2023-05-02	$14.76	$14.76	$14.76	$14.76	$14.76	0
2023-05-01	$14.76	$14.76	$14.76	$14.76	$14.76	0
2023-04-28	$14.76	$14.76	$14.76	$14.76	$14.76	0
2023-04-27	$14.76	$14.76	$14.76	$14.76	$14.76	6,645
2023-04-26	$14.76	$14.76	$14.76	$14.76	$14.76	0
2023-04-25	$14.76	$14.76	$14.76	$14.76	$14.76	1,600
2023-04-24	$14.76	$14.76	$14.76	$14.76	$14.76	5,553
2023-04-21	$14.72	$14.72	$14.72	$14.72	$14.72	53,000
2023-04-20	$14.72	$14.72	$14.72	$14.72	$14.72	0
2023-04-19	$14.72	$14.72	$14.72	$14.72	$14.72	673
2023-04-18	$14.83	$14.85	$14.83	$14.85	$14.85	42,600
2023-04-17	$14.63	$14.63	$14.63	$14.63	$14.63	1,900
2023-04-14	$14.74	$14.74	$14.70	$14.70	$14.70	16,836
2023-04-13	$14.56	$14.56	$14.56	$14.56	$14.56	0
2023-04-12	$14.56	$14.56	$14.56	$14.56	$14.56	8,725
2023-04-11	$14.49	$14.49	$14.49	$14.49	$14.49	1,032
2023-04-10	$14.39	$14.39	$14.39	$14.39	$14.39	0
2023-04-06	$14.39	$14.39	$14.39	$14.39	$14.39	0
2023-04-05	$14.39	$14.39	$14.39	$14.39	$14.39	0
2023-04-04	$14.39	$14.39	$14.39	$14.39	$14.39	0
2023-04-03	$14.39	$14.39	$14.39	$14.39	$14.39	0
2023-03-31	$14.39	$14.39	$14.39	$14.39	$14.39	0
2023-03-30	$14.39	$14.39	$14.39	$14.39	$14.39	8
2023-03-29	$14.39	$14.39	$14.39	$14.39	$14.39	0
2023-03-28	$14.39	$14.39	$14.39	$14.39	$14.39	0
2023-03-27	$14.39	$14.39	$14.39	$14.39	$14.39	0
2023-03-24	$14.39	$14.39	$14.39	$14.39	$14.39	40
2023-03-23	$14.39	$14.39	$14.39	$14.39	$14.39	35,690
2023-03-22	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-03-21	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-03-20	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-03-17	$14.00	$14.00	$14.00	$14.00	$14.00	26
2023-03-16	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-03-15	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-03-14	$14.00	$14.00	$14.00	$14.00	$14.00	396
2023-03-13	$14.00	$14.00	$14.00	$14.00	$14.00	41
2023-03-10	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-03-09	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-03-08	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-03-07	$14.00	$14.00	$14.00	$14.00	$14.00	23
2023-03-06	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-03-03	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-03-02	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-03-01	$14.04	$14.04	$14.00	$14.00	$14.00	15,648
2023-02-28	$14.03	$14.03	$14.03	$14.03	$14.03	482
2023-02-27	$14.11	$14.11	$14.11	$14.11	$14.11	78,939
2023-02-24	$13.98	$13.98	$13.98	$13.98	$13.98	34,405
2023-02-23	$14.14	$14.14	$14.14	$14.14	$14.14	0
2023-02-22	$14.11	$14.14	$14.11	$14.14	$14.14	439
2023-02-21	$14.30	$14.30	$14.30	$14.30	$14.30	0
2023-02-17	$14.30	$14.30	$14.30	$14.30	$14.30	5,157
2023-02-16	$14.30	$14.30	$14.30	$14.30	$14.30	350
2023-02-15	$14.34	$14.34	$14.34	$14.34	$14.34	8,605
2023-02-14	$14.61	$14.61	$14.61	$14.61	$14.61	54,021
2023-02-13	$14.61	$14.61	$14.61	$14.61	$14.61	0
2023-02-10	$14.59	$14.61	$14.58	$14.61	$14.61	10,152
2023-02-09	$14.65	$14.65	$14.65	$14.65	$14.65	2,868
2023-02-08	$14.62	$14.62	$14.62	$14.62	$14.62	0
2023-02-07	$14.62	$14.62	$14.62	$14.62	$14.62	0
2023-02-06	$14.62	$14.62	$14.62	$14.62	$14.62	33,056
2023-02-03	$14.62	$14.62	$14.62	$14.62	$14.62	5,241
2023-02-02	$14.50	$14.50	$14.50	$14.50	$14.50	0
2023-02-01	$14.50	$14.50	$14.50	$14.50	$14.50	0
2023-01-31	$14.50	$14.50	$14.50	$14.50	$14.50	0
2023-01-30	$14.50	$14.50	$14.50	$14.50	$14.50	0
2023-01-27	$14.50	$14.50	$14.50	$14.50	$14.50	0
2023-01-26	$14.50	$14.50	$14.50	$14.50	$14.50	0
2023-01-25	$14.50	$14.50	$14.50	$14.50	$14.50	0
2023-01-24	$14.50	$14.50	$14.50	$14.50	$14.50	232
2023-01-23	$14.33	$14.33	$14.33	$14.33	$14.33	0
2023-01-20	$14.33	$14.33	$14.33	$14.33	$14.33	0
2023-01-19	$14.33	$14.33	$14.33	$14.33	$14.33	0
2023-01-18	$14.33	$14.33	$14.33	$14.33	$14.33	0
2023-01-17	$14.33	$14.33	$14.33	$14.33	$14.33	128
2023-01-13	$14.08	$14.08	$14.08	$14.08	$14.08	3
2023-01-12	$14.08	$14.08	$14.08	$14.08	$14.08	7,800
2023-01-11	$13.53	$13.53	$13.53	$13.53	$13.53	0
2023-01-10	$13.53	$13.53	$13.53	$13.53	$13.53	0
2023-01-09	$13.53	$13.53	$13.53	$13.53	$13.53	8
2023-01-06	$13.53	$13.53	$13.53	$13.53	$13.53	0
2023-01-05	$13.53	$13.53	$13.53	$13.53	$13.53	3,582
2023-01-04	$13.91	$13.91	$13.91	$13.91	$13.91	0
2023-01-03	$13.95	$13.95	$13.91	$13.91	$13.91	5,560
2022-12-30	$13.77	$13.77	$13.77	$13.77	$13.77	0
2022-12-29	$13.77	$13.77	$13.77	$13.77	$13.77	0
2022-12-28	$13.77	$13.77	$13.77	$13.77	$13.77	14,525
2022-12-27	$13.84	$13.84	$13.84	$13.84	$13.84	0
2022-12-23	$13.84	$13.84	$13.84	$13.84	$13.84	472
2022-12-22	$13.93	$13.93	$13.93	$13.93	$13.93	0
2022-12-21	$13.94	$13.94	$13.93	$13.93	$13.93	2,806
2022-12-20	$13.81	$13.81	$13.81	$13.81	$13.81	9,930
2022-12-19	$13.81	$13.81	$13.81	$13.81	$13.81	552
2022-12-16	$13.82	$13.82	$13.82	$13.82	$13.82	1,917
2022-12-15	$13.87	$13.87	$13.87	$13.87	$13.87	3
2022-12-14	$13.87	$13.87	$13.87	$13.87	$13.87	0
2022-12-13	$13.87	$13.87	$13.87	$13.87	$13.87	0
2022-12-12	$13.87	$13.87	$13.87	$13.87	$13.87	0
2022-12-09	$13.87	$13.87	$13.87	$13.87	$13.87	0
2022-12-08	$13.87	$13.87	$13.87	$13.87	$13.87	3
2022-12-07	$13.87	$13.87	$13.87	$13.87	$13.87	1,813
2022-12-06	$14.05	$14.05	$14.05	$14.05	$14.05	0
2022-12-05	$14.05	$14.05	$14.05	$14.05	$14.05	0
2022-12-02	$14.05	$14.05	$14.05	$14.05	$14.05	577
2022-12-01	$14.14	$14.35	$14.14	$14.35	$14.35	59,331
2022-11-30	$13.75	$13.75	$13.75	$13.75	$13.75	16
2022-11-29	$13.75	$13.75	$13.75	$13.75	$13.75	20
2022-11-28	$13.75	$13.75	$13.75	$13.75	$13.75	0
2022-11-25	$13.75	$13.75	$13.75	$13.75	$13.75	0
2022-11-23	$13.75	$13.75	$13.75	$13.75	$13.75	0
2022-11-22	$13.75	$13.75	$13.75	$13.75	$13.75	0
2022-11-21	$13.75	$13.75	$13.75	$13.75	$13.75	0
2022-11-18	$13.75	$13.75	$13.75	$13.75	$13.75	0
2022-11-17	$13.75	$13.75	$13.75	$13.75	$13.75	0
2022-11-16	$13.75	$13.75	$13.75	$13.75	$13.75	823
2022-11-15	$13.97	$13.97	$13.97	$13.97	$13.97	2,886
2022-11-14	$13.67	$13.67	$13.67	$13.67	$13.67	1,086
2022-11-11	$13.93	$13.93	$13.93	$13.93	$13.93	351
2022-11-10	$13.45	$13.45	$13.42	$13.42	$13.42	870
2022-11-09	$12.85	$12.85	$12.85	$12.85	$12.85	0
2022-11-08	$12.85	$12.85	$12.85	$12.85	$12.85	0
2022-11-07	$12.85	$12.85	$12.85	$12.85	$12.85	741
2022-11-04	$12.74	$12.74	$12.74	$12.74	$12.74	196
2022-11-03	$12.75	$12.75	$12.75	$12.75	$12.75	0
2022-11-02	$12.75	$12.75	$12.75	$12.75	$12.75	0
2022-11-01	$12.75	$12.75	$12.75	$12.75	$12.75	23,870
2022-10-31	$12.77	$12.77	$12.77	$12.77	$12.77	0
2022-10-28	$12.77	$12.77	$12.77	$12.77	$12.77	0
2022-10-27	$12.77	$12.77	$12.77	$12.77	$12.77	0
2022-10-26	$12.77	$12.77	$12.77	$12.77	$12.77	1,600
2022-10-25	$12.34	$12.34	$12.34	$12.34	$12.34	0
2022-10-24	$12.34	$12.34	$12.34	$12.34	$12.34	881
2022-10-21	$12.35	$12.35	$12.35	$12.35	$12.35	0
2022-10-20	$12.35	$12.35	$12.35	$12.35	$12.35	0
2022-10-19	$12.35	$12.35	$12.35	$12.35	$12.35	82
2022-10-18	$12.35	$12.35	$12.35	$12.35	$12.35	500
2022-10-17	$12.20	$12.20	$12.20	$12.20	$12.20	0
2022-10-14	$12.20	$12.20	$12.20	$12.20	$12.20	7,570
2022-10-13	$13.28	$13.28	$13.28	$13.28	$13.28	654
2022-10-12	$12.30	$12.30	$12.30	$12.30	$12.30	0
2022-10-11	$12.30	$12.30	$12.30	$12.30	$12.30	16,865
2022-10-10	$12.34	$12.34	$12.34	$12.34	$12.34	0
2022-10-07	$12.34	$12.34	$12.34	$12.34	$12.34	0
2022-10-06	$12.34	$12.34	$12.34	$12.34	$12.34	0
2022-10-05	$12.34	$12.34	$12.34	$12.34	$12.34	0
2022-10-04	$12.34	$12.34	$12.34	$12.34	$12.34	0
2022-10-03	$12.34	$12.34	$12.34	$12.34	$12.34	0
2022-09-30	$12.34	$12.34	$12.34	$12.34	$12.34	0
2022-09-29	$12.34	$12.34	$12.34	$12.34	$12.34	0
2022-09-28	$12.34	$12.34	$12.34	$12.34	$12.34	1,205
2022-09-27	$12.53	$12.53	$12.53	$12.53	$12.53	0
2022-09-26	$12.53	$12.53	$12.53	$12.53	$12.53	802
2022-09-23	$13.00	$13.00	$13.00	$13.00	$13.00	0
2022-09-22	$13.00	$13.00	$13.00	$13.00	$13.00	3,203
2022-09-21	$13.15	$13.15	$13.15	$13.15	$13.15	54
2022-09-20	$13.15	$13.15	$13.15	$13.15	$13.15	4,338
2022-09-19	$13.15	$13.15	$13.15	$13.15	$13.15	4,657
2022-09-16	$12.97	$12.97	$12.97	$12.97	$12.97	0
2022-09-15	$12.97	$12.97	$12.97	$12.97	$12.97	0
2022-09-14	$12.97	$12.97	$12.97	$12.97	$12.97	0
2022-09-13	$12.97	$12.97	$12.97	$12.97	$12.97	0
2022-09-12	$12.97	$12.97	$12.97	$12.97	$12.97	0
2022-09-09	$12.97	$12.97	$12.97	$12.97	$12.97	0
2022-09-08	$12.97	$12.97	$12.97	$12.97	$12.97	0
2022-09-07	$12.97	$12.97	$12.97	$12.97	$12.97	521
2022-09-06	$13.41	$13.41	$13.41	$13.41	$13.41	18
2022-09-02	$13.41	$13.41	$13.41	$13.41	$13.41	124
2022-09-01	$13.70	$13.70	$13.70	$13.70	$13.70	0
2022-08-31	$13.70	$13.70	$13.70	$13.70	$13.70	0
2022-08-30	$13.70	$13.70	$13.70	$13.70	$13.70	213
2022-08-29	$14.07	$14.07	$14.07	$14.07	$14.07	7
2022-08-26	$14.07	$14.07	$14.07	$14.07	$14.07	19
2022-08-25	$14.07	$14.07	$14.07	$14.07	$14.07	0
2022-08-24	$14.07	$14.07	$14.07	$14.07	$14.07	0
2022-08-23	$14.05	$14.07	$14.05	$14.07	$14.07	780
2022-08-22	$14.14	$14.14	$14.14	$14.14	$14.14	0
2022-08-19	$14.14	$14.14	$14.14	$14.14	$14.14	209
2022-08-18	$14.30	$14.30	$14.30	$14.30	$14.30	2,782
2022-08-17	$14.18	$14.18	$14.18	$14.18	$14.18	3
2022-08-16	$14.18	$14.18	$14.18	$14.18	$14.18	0
2022-08-15	$14.18	$14.18	$14.18	$14.18	$14.18	0
2022-08-12	$14.18	$14.18	$14.18	$14.18	$14.18	0
2022-08-11	$14.18	$14.18	$14.18	$14.18	$14.18	0
2022-08-10	$14.18	$14.18	$14.18	$14.18	$14.18	3
2022-08-09	$14.18	$14.18	$14.18	$14.18	$14.18	0
2022-08-08	$14.18	$14.18	$14.18	$14.18	$14.18	108
2022-08-05	$14.23	$14.23	$14.23	$14.23	$14.23	0
2022-08-04	$14.23	$14.23	$14.23	$14.23	$14.23	0
2022-08-03	$14.23	$14.23	$14.23	$14.23	$14.23	0
2022-08-02	$14.23	$14.23	$14.23	$14.23	$14.23	5,791
2022-08-01	$14.25	$14.25	$14.25	$14.25	$14.25	0
2022-07-29	$14.25	$14.26	$14.25	$14.25	$14.25	6,943
2022-07-28	$13.69	$13.69	$13.69	$13.69	$13.69	0
2022-07-27	$13.69	$13.69	$13.69	$13.69	$13.69	21
2022-07-26	$13.69	$13.69	$13.69	$13.69	$13.69	0
2022-07-25	$13.69	$13.69	$13.69	$13.69	$13.69	51
2022-07-22	$13.69	$13.69	$13.69	$13.69	$13.69	0
2022-07-21	$13.69	$13.69	$13.69	$13.69	$13.69	0
2022-07-20	$13.70	$13.71	$13.69	$13.69	$13.69	646
2022-07-19	$13.27	$13.27	$13.27	$13.27	$13.27	0
2022-07-18	$13.27	$13.27	$13.27	$13.27	$13.27	0
2022-07-15	$13.27	$13.27	$13.27	$13.27	$13.27	0
2022-07-14	$13.27	$13.27	$13.27	$13.27	$13.27	400
2022-07-13	$13.56	$13.56	$13.56	$13.56	$13.42	2
2022-07-12	$13.56	$13.56	$13.56	$13.56	$13.42	625
2022-07-11	$13.66	$13.66	$13.66	$13.66	$13.52	0
2022-07-08	$13.66	$13.66	$13.66	$13.66	$13.52	145
2022-07-07	$13.60	$13.60	$13.60	$13.60	$13.46	4,350
2022-07-06	$13.41	$13.41	$13.41	$13.41	$13.27	218
2022-07-05	$13.63	$13.63	$13.63	$13.63	$13.49	4
2022-07-01	$13.63	$13.63	$13.63	$13.63	$13.49	10
2022-06-30	$13.63	$13.63	$13.63	$13.63	$13.49	0
2022-06-29	$13.63	$13.63	$13.63	$13.63	$13.49	0
2022-06-28	$13.63	$13.63	$13.63	$13.63	$13.49	0
2022-06-27	$13.63	$13.63	$13.63	$13.63	$13.49	2,759
2022-06-24	$13.38	$13.38	$13.38	$13.38	$13.24	0
2022-06-23	$13.38	$13.38	$13.38	$13.38	$13.24	298
2022-06-22	$13.41	$13.41	$13.41	$13.41	$13.27	0
2022-06-21	$13.41	$13.41	$13.41	$13.41	$13.27	0
2022-06-17	$13.41	$13.41	$13.41	$13.41	$13.27	0
2022-06-16	$13.43	$13.43	$13.41	$13.41	$13.27	6,322
2022-06-15	$14.25	$14.25	$14.25	$14.25	$14.10	0
2022-06-14	$14.25	$14.25	$14.25	$14.25	$14.10	0
2022-06-13	$14.25	$14.25	$14.25	$14.25	$14.10	0
2022-06-10	$14.25	$14.25	$14.25	$14.25	$14.10	0
2022-06-09	$14.25	$14.25	$14.25	$14.25	$14.10	110
2022-06-08	$14.50	$14.50	$14.50	$14.50	$14.35	777
2022-06-07	$14.61	$14.61	$14.61	$14.61	$14.46	0
2022-06-06	$14.61	$14.61	$14.61	$14.61	$14.46	171
2022-06-03	$14.61	$14.61	$14.61	$14.61	$14.46	0
2022-06-02	$14.61	$14.61	$14.61	$14.61	$14.46	0
2022-06-01	$14.65	$14.65	$14.61	$14.61	$14.46	1,797
2022-05-31	$14.71	$14.71	$14.71	$14.71	$14.56	0
2022-05-27	$14.71	$14.71	$14.71	$14.71	$14.56	238
2022-05-26	$14.75	$14.75	$14.75	$14.75	$14.60	352
2022-05-25	$14.48	$14.48	$14.48	$14.48	$14.33	1,060
2022-05-24	$14.19	$14.19	$14.19	$14.19	$14.05	1,271
2022-05-23	$14.19	$14.19	$14.19	$14.19	$14.05	0
2022-05-20	$14.19	$14.19	$14.19	$14.19	$14.05	0
2022-05-19	$14.19	$14.19	$14.19	$14.19	$14.05	108
2022-05-18	$13.96	$13.96	$13.96	$13.96	$13.81	0
2022-05-17	$13.96	$13.96	$13.96	$13.96	$13.81	0
2022-05-16	$13.96	$13.96	$13.96	$13.96	$13.81	5,372
2022-05-13	$13.96	$13.96	$13.96	$13.96	$13.81	0
2022-05-12	$13.96	$13.96	$13.96	$13.96	$13.81	789
2022-05-11	$13.96	$13.96	$13.96	$13.96	$13.81	0
2022-05-10	$14.02	$14.02	$13.96	$13.96	$13.81	3,006
2022-05-09	$14.06	$14.06	$14.06	$14.06	$13.92	715
2022-05-06	$14.40	$14.40	$14.40	$14.40	$14.25	0
2022-05-05	$14.40	$14.40	$14.40	$14.40	$14.25	0
2022-05-04	$14.40	$14.40	$14.40	$14.40	$14.25	2,816
2022-05-03	$14.36	$14.36	$14.36	$14.36	$14.21	137
2022-05-02	$14.36	$14.36	$14.36	$14.36	$14.21	0
2022-04-29	$14.36	$14.36	$14.36	$14.36	$14.21	0
2022-04-28	$14.36	$14.36	$14.36	$14.36	$14.21	2,421
2022-04-27	$14.57	$14.57	$14.57	$14.57	$14.42	1,426
2022-04-26	$14.57	$14.57	$14.57	$14.57	$14.42	0
2022-04-25	$14.57	$14.57	$14.57	$14.57	$14.42	1,382
2022-04-22	$14.61	$14.61	$14.57	$14.57	$14.42	5,267
2022-04-21	$14.85	$14.85	$14.84	$14.84	$14.69	2,263
2022-04-20	$14.51	$14.51	$14.51	$14.51	$14.36	3,381
2022-04-19	$14.51	$14.51	$14.51	$14.51	$14.36	3,335
2022-04-18	$15.04	$15.04	$15.04	$15.04	$14.88	6
2022-04-14	$15.04	$15.04	$15.04	$15.04	$14.88	0
2022-04-13	$15.04	$15.04	$15.04	$15.04	$14.88	0
2022-04-12	$15.04	$15.04	$15.04	$15.04	$14.88	3,381
2022-04-11	$15.04	$15.04	$15.04	$15.04	$14.88	13
2022-04-08	$15.04	$15.04	$15.04	$15.04	$14.88	0
2022-04-07	$15.04	$15.04	$15.04	$15.04	$14.88	6,637
2022-04-06	$15.54	$15.54	$15.54	$15.54	$15.38	0
2022-04-05	$15.54	$15.54	$15.54	$15.54	$15.38	4,212
2022-04-04	$15.85	$15.85	$15.85	$15.85	$15.69	1,465
2022-04-01	$15.65	$15.67	$15.65	$15.67	$15.51	13,301
2022-03-31	$15.96	$15.96	$15.96	$15.96	$15.80	0
2022-03-30	$15.96	$15.96	$15.96	$15.96	$15.80	14
2022-03-29	$15.96	$15.96	$15.96	$15.96	$15.80	101
2022-03-28	$15.55	$15.55	$15.55	$15.55	$15.39	3,352
2022-03-25	$15.00	$15.00	$15.00	$15.00	$14.85	13
2022-03-24	$15.00	$15.00	$15.00	$15.00	$14.85	0
2022-03-23	$15.00	$15.00	$15.00	$15.00	$14.85	0
2022-03-22	$15.00	$15.00	$15.00	$15.00	$14.85	0
2022-03-21	$15.00	$15.00	$15.00	$15.00	$14.85	0
2022-03-18	$15.00	$15.00	$15.00	$15.00	$14.85	6
2022-03-17	$15.00	$15.00	$15.00	$15.00	$14.85	0
2022-03-16	$15.00	$15.00	$15.00	$15.00	$14.85	0
2022-03-15	$15.00	$15.00	$15.00	$15.00	$14.85	6
2022-03-14	$15.00	$15.00	$15.00	$15.00	$14.85	0
2022-03-11	$15.00	$15.00	$15.00	$15.00	$14.85	640
2022-03-10	$15.00	$15.00	$15.00	$15.00	$14.85	0
2022-03-09	$15.00	$15.00	$15.00	$15.00	$14.85	8,407
2022-03-08	$14.74	$14.74	$14.70	$14.70	$14.55	3,921
2022-03-07	$15.09	$15.09	$15.09	$15.09	$14.94	1,324
2022-03-04	$15.51	$15.51	$15.45	$15.45	$15.29	4,016
2022-03-03	$15.69	$15.69	$15.69	$15.69	$15.53	2,426
2022-03-02	$16.12	$16.12	$16.12	$16.12	$15.95	0
2022-03-01	$16.12	$16.12	$16.12	$16.12	$15.95	630
2022-02-28	$16.12	$16.12	$16.12	$16.12	$15.95	350
2022-02-25	$15.89	$16.10	$15.89	$16.10	$15.93	5,739
2022-02-24	$15.38	$15.45	$15.35	$15.35	$15.19	2,981
2022-02-23	$16.02	$16.02	$15.98	$15.98	$15.81	1,633
2022-02-22	$16.15	$16.15	$16.15	$16.15	$15.99	0
2022-02-18	$16.15	$16.15	$16.15	$16.15	$15.99	2,457
2022-02-17	$16.39	$16.39	$16.39	$16.39	$16.22	1,247
2022-02-16	$16.39	$16.39	$16.39	$16.39	$16.22	0
2022-02-15	$16.39	$16.39	$16.39	$16.39	$16.22	30
2022-02-14	$16.39	$16.39	$16.39	$16.39	$16.22	3,600
2022-02-11	$16.39	$16.39	$16.39	$16.39	$16.22	122
2022-02-10	$16.52	$16.52	$16.52	$16.52	$16.35	18,185
2022-02-09	$16.54	$16.54	$16.54	$16.54	$16.37	573
2022-02-08	$16.32	$16.32	$16.32	$16.32	$16.15	156
2022-02-07	$16.31	$16.31	$16.31	$16.31	$16.14	6,817
2022-02-04	$16.21	$16.21	$16.21	$16.21	$16.04	14,496
2022-02-03	$16.26	$16.26	$16.26	$16.26	$16.10	14,640
2022-02-02	$16.47	$16.47	$16.47	$16.47	$16.30	100
2022-02-01	$16.10	$16.10	$16.10	$16.10	$15.93	638
2022-01-31	$15.76	$15.76	$15.76	$15.76	$15.60	0
2022-01-28	$15.76	$15.76	$15.76	$15.76	$15.60	247
2022-01-27	$15.98	$15.98	$15.96	$15.96	$15.80	7,061
2022-01-26	$16.23	$16.23	$16.23	$16.23	$16.06	0
2022-01-25	$16.20	$16.23	$16.17	$16.23	$16.06	5,654
2022-01-24	$16.26	$16.31	$16.26	$16.31	$16.14	12,226
2022-01-21	$16.81	$16.81	$16.81	$16.81	$16.64	1,209
2022-01-20	$16.81	$16.81	$16.81	$16.81	$16.64	0
2022-01-19	$16.81	$16.81	$16.81	$16.81	$16.64	1,026
2022-01-18	$16.81	$16.81	$16.81	$16.81	$16.64	1,026
2022-01-14	$16.85	$16.85	$16.85	$16.85	$16.67	2,906
2022-01-13	$16.85	$16.85	$16.85	$16.85	$16.67	0
2022-01-12	$16.85	$16.85	$16.85	$16.85	$16.57	32
2022-01-11	$16.85	$16.85	$16.85	$16.85	$16.57	14
2022-01-10	$16.85	$16.85	$16.85	$16.85	$16.57	4,300
2022-01-07	$17.13	$17.13	$17.13	$17.13	$16.85	0
2022-01-06	$17.13	$17.13	$17.09	$17.13	$16.85	9,185
2022-01-05	$17.50	$17.50	$17.25	$17.25	$16.97	337
2022-01-04	$16.90	$16.90	$16.90	$16.90	$16.62	0
2022-01-03	$16.90	$16.90	$16.90	$16.90	$16.62	0
2021-12-31	$17.15	$17.15	$17.15	$17.15	$16.87	2,671
2021-12-30	$17.15	$17.15	$17.15	$17.15	$16.87	0
2021-12-29	$17.15	$17.15	$17.15	$17.15	$16.87	2,671
2021-12-28	$17.09	$17.09	$17.09	$17.09	$16.81	22,181
2021-12-27	$17.07	$17.07	$17.07	$17.07	$16.79	0
2021-12-23	$17.07	$17.07	$17.07	$17.07	$16.79	0
2021-12-22	$17.07	$17.07	$17.07	$17.07	$16.79	634
2021-12-21	$17.07	$17.07	$17.07	$17.07	$16.79	34
2021-12-20	$17.07	$17.07	$17.07	$17.07	$16.79	23,061
2021-12-17	$17.07	$17.07	$17.07	$17.07	$16.79	67
2021-12-16	$17.07	$17.07	$17.07	$17.07	$16.79	21
2021-12-15	$17.07	$17.07	$17.07	$17.07	$16.79	0
2021-12-14	$17.07	$17.07	$17.07	$17.07	$16.79	321
2021-12-13	$17.00	$17.00	$17.00	$17.00	$16.72	2,740
2021-12-10	$17.17	$17.17	$17.17	$17.17	$16.89	587
2021-12-09	$17.17	$17.17	$17.17	$17.17	$16.89	582
2021-12-08	$16.92	$16.92	$16.92	$16.92	$16.64	0
2021-12-07	$16.92	$16.92	$16.92	$16.92	$16.64	0
2021-12-06	$16.92	$16.92	$16.92	$16.92	$16.64	5,913
2021-12-03	$16.91	$16.91	$16.91	$16.91	$16.63	589
2021-12-02	$16.75	$16.78	$16.75	$16.78	$16.51	964
2021-12-01	$16.60	$16.60	$16.60	$16.60	$16.33	1,236
2021-11-30	$16.58	$16.60	$16.58	$16.60	$16.33	797
2021-11-29	$16.76	$16.76	$16.76	$16.76	$16.49	104
2021-11-26	$16.76	$16.76	$16.76	$16.76	$16.49	589
2021-11-24	$17.45	$17.45	$17.45	$17.45	$17.17	0
2021-11-23	$17.45	$17.45	$17.45	$17.45	$17.17	4,101
2021-11-22	$17.45	$17.61	$17.45	$17.61	$17.32	3,315
2021-11-19	$17.47	$17.47	$17.47	$17.47	$17.18	38
2021-11-18	$17.47	$17.47	$17.47	$17.47	$17.18	0
2021-11-17	$17.47	$17.47	$17.47	$17.47	$17.18	1,680
2021-11-16	$17.59	$17.60	$17.59	$17.60	$17.31	3,152
2021-11-15	$17.75	$17.75	$17.75	$17.75	$17.46	138
2021-11-12	$17.50	$17.50	$17.50	$17.50	$17.21	0
2021-11-11	$17.50	$17.50	$17.50	$17.50	$17.21	3,490
2021-11-10	$17.50	$17.50	$17.50	$17.50	$17.21	392
2021-11-09	$17.50	$17.50	$17.50	$17.50	$17.21	2,938
2021-11-08	$17.61	$17.63	$17.59	$17.59	$17.30	31,368
2021-11-05	$17.61	$17.61	$17.61	$17.61	$17.32	295
2021-11-04	$17.45	$17.45	$17.45	$17.45	$17.17	0
2021-11-03	$17.45	$17.45	$17.45	$17.45	$17.17	1
2021-11-02	$17.48	$17.48	$17.48	$17.48	$17.19	13,623
2021-11-01	$17.48	$17.48	$17.48	$17.48	$17.19	13,623
2021-10-29	$17.25	$17.25	$17.25	$17.25	$16.97	2,907
2021-10-28	$17.17	$17.17	$17.17	$17.17	$16.88	0
2021-10-27	$17.17	$17.17	$17.17	$17.17	$16.88	635
2021-10-26	$17.34	$17.34	$17.34	$17.34	$17.06	1,275
2021-10-25	$17.24	$17.24	$17.24	$17.24	$16.96	71
2021-10-22	$17.24	$17.24	$17.24	$17.24	$16.96	302
2021-10-21	$17.48	$17.48	$17.48	$17.48	$17.19	0
2021-10-20	$17.48	$17.48	$17.48	$17.48	$17.19	71
2021-10-19	$17.65	$17.65	$17.48	$17.48	$17.19	329
2021-10-18	$17.35	$17.35	$17.34	$17.34	$17.06	347
2021-10-15	$17.60	$17.60	$17.60	$17.60	$17.31	1,366
2021-10-14	$17.13	$17.13	$17.13	$17.13	$16.85	0
2021-10-13	$17.13	$17.13	$17.13	$17.13	$16.85	0
2021-10-12	$17.13	$17.13	$17.13	$17.13	$16.85	0
2021-10-11	$17.13	$17.13	$17.13	$17.13	$16.85	0
2021-10-08	$17.13	$17.13	$17.13	$17.13	$16.85	10,262
2021-10-07	$17.45	$17.45	$17.45	$17.45	$17.16	0
2021-10-06	$17.45	$17.45	$17.45	$17.45	$17.16	0
2021-10-05	$17.45	$17.45	$17.45	$17.45	$17.16	0
2021-10-04	$17.45	$17.45	$17.45	$17.45	$17.16	0
2021-10-01	$17.45	$17.45	$17.45	$17.45	$17.16	9,957
2021-09-30	$17.71	$17.71	$17.65	$17.65	$17.36	2,978
2021-09-29	$17.88	$17.89	$17.86	$17.86	$17.56	13,912
2021-09-28	$17.98	$17.98	$17.98	$17.98	$17.69	674
2021-09-27	$18.26	$18.26	$18.26	$18.26	$17.96	600
2021-09-24	$18.25	$18.25	$18.25	$18.25	$17.95	0
2021-09-23	$18.25	$18.25	$18.25	$18.25	$17.95	0
2021-09-22	$18.21	$18.25	$18.21	$18.25	$17.95	4,930
2021-09-21	$18.30	$18.30	$18.30	$18.30	$18.00	0
2021-09-20	$18.30	$18.30	$18.30	$18.30	$18.00	3,820
2021-09-17	$18.45	$18.45	$18.45	$18.45	$18.14	4,149
2021-09-16	$18.56	$18.56	$18.55	$18.55	$18.24	1,733
2021-09-15	$18.58	$18.58	$18.58	$18.58	$18.28	0
2021-09-14	$18.58	$18.58	$18.58	$18.58	$18.28	932
2021-09-13	$18.30	$18.30	$18.30	$18.30	$18.00	0
2021-09-10	$18.30	$18.30	$18.30	$18.30	$18.00	183
2021-09-09	$18.07	$18.07	$18.07	$18.07	$17.78	0
2021-09-08	$18.07	$18.07	$18.07	$18.07	$17.78	19
2021-09-07	$18.07	$18.07	$18.07	$18.07	$17.78	0
2021-09-03	$17.95	$18.07	$17.95	$18.07	$17.78	2,165
2021-09-02	$17.27	$17.27	$17.27	$17.27	$16.99	0
2021-09-01	$17.27	$17.27	$17.27	$17.27	$16.99	11,639
2021-08-31	$17.27	$17.27	$17.27	$17.27	$16.99	353
2021-08-30	$16.90	$16.90	$16.90	$16.90	$16.62	1,494
2021-08-27	$16.70	$16.70	$16.70	$16.70	$16.43	0
2021-08-26	$16.70	$16.70	$16.70	$16.70	$16.43	0
2021-08-25	$16.70	$16.70	$16.70	$16.70	$16.43	0
2021-08-24	$16.70	$16.70	$16.70	$16.70	$16.43	0
2021-08-23	$16.70	$16.70	$16.70	$16.70	$16.43	0
2021-08-20	$16.70	$16.70	$16.70	$16.70	$16.43	766
2021-08-19	$17.02	$17.02	$17.02	$17.02	$16.74	0
2021-08-18	$17.02	$17.02	$17.02	$17.02	$16.74	655
2021-08-17	$16.98	$16.98	$16.98	$16.98	$16.70	1,868
2021-08-16	$17.06	$17.06	$17.06	$17.06	$16.78	496
2021-08-13	$17.06	$17.06	$17.06	$17.06	$16.78	9
2021-08-12	$17.06	$17.06	$17.06	$17.06	$16.78	792
2021-08-11	$17.06	$17.06	$17.06	$17.06	$16.78	801
2021-08-10	$17.06	$17.06	$17.06	$17.06	$16.78	0
2021-08-09	$17.06	$17.06	$17.06	$17.06	$16.78	45
2021-08-06	$17.06	$17.06	$17.06	$17.06	$16.78	43,321
2021-08-05	$16.93	$16.93	$16.93	$16.93	$16.66	0
2021-08-04	$16.93	$16.93	$16.93	$16.93	$16.66	13
2021-08-03	$16.93	$16.93	$16.93	$16.93	$16.66	0
2021-08-02	$16.93	$16.93	$16.93	$16.93	$16.66	0
2021-07-30	$16.93	$16.93	$16.93	$16.93	$16.66	182
2021-07-29	$17.00	$17.00	$17.00	$17.00	$16.72	71
2021-07-28	$17.00	$17.00	$17.00	$17.00	$16.73	220
2021-07-27	$16.98	$16.98	$16.98	$16.98	$16.70	0
2021-07-26	$16.98	$16.98	$16.98	$16.98	$16.70	0
2021-07-23	$16.98	$16.98	$16.98	$16.98	$16.70	0
2021-07-22	$16.98	$16.98	$16.98	$16.98	$16.70	1,691
2021-07-21	$16.89	$16.89	$16.89	$16.89	$16.61	163
2021-07-20	$16.70	$16.70	$16.70	$16.70	$16.43	0
2021-07-19	$16.70	$16.70	$16.70	$16.70	$16.43	236
2021-07-16	$17.00	$17.05	$17.00	$17.05	$16.77	1,643
2021-07-15	$17.12	$17.12	$17.12	$17.12	$16.84	202
2021-07-14	$17.00	$17.00	$17.00	$17.00	$16.61	11
2021-07-13	$17.00	$17.00	$17.00	$17.00	$16.61	0
2021-07-12	$17.00	$17.00	$17.00	$17.00	$16.61	633
2021-07-09	$17.00	$17.00	$17.00	$17.00	$16.61	6
2021-07-08	$17.00	$17.00	$17.00	$17.00	$16.61	292
2021-07-07	$17.14	$17.14	$17.14	$17.14	$16.75	0
2021-07-06	$17.14	$17.14	$17.14	$17.14	$16.75	9
2021-07-02	$17.13	$17.14	$17.13	$17.14	$16.75	34,998
2021-07-01	$17.27	$17.27	$17.27	$17.27	$16.87	0
2021-06-30	$17.27	$17.27	$17.27	$17.27	$16.87	11,453
2021-06-29	$17.27	$17.27	$17.27	$17.27	$16.87	1,003
2021-06-28	$17.23	$17.23	$17.23	$17.23	$16.83	97
2021-06-25	$17.23	$17.23	$17.23	$17.23	$16.83	21
2021-06-24	$17.23	$17.23	$17.23	$17.23	$16.83	281
2021-06-23	$17.20	$17.20	$17.20	$17.20	$16.81	0
2021-06-22	$17.20	$17.20	$17.20	$17.20	$16.81	0
2021-06-21	$17.14	$17.20	$17.14	$17.20	$16.81	1,343
2021-06-18	$17.11	$17.12	$17.11	$17.12	$16.73	1,385
2021-06-17	$17.42	$17.42	$17.42	$17.42	$17.03	3,244
2021-06-16	$17.55	$17.55	$17.55	$17.55	$17.15	206
2021-06-15	$17.58	$17.58	$17.58	$17.58	$17.18	2,725
2021-06-14	$17.53	$17.53	$17.53	$17.53	$17.13	48
2021-06-11	$17.53	$17.53	$17.53	$17.53	$17.13	0
2021-06-10	$17.53	$17.53	$17.53	$17.53	$17.13	107
2021-06-09	$17.53	$17.53	$17.53	$17.53	$17.13	1,576
2021-06-08	$17.53	$17.53	$17.53	$17.53	$17.13	289
2021-06-07	$17.65	$17.65	$17.65	$17.65	$17.25	855
2021-06-04	$17.48	$17.49	$17.48	$17.49	$17.09	25,704
2021-06-03	$17.24	$17.24	$17.24	$17.24	$16.85	0
2021-06-02	$17.24	$17.24	$17.24	$17.24	$16.85	0
2021-06-01	$17.22	$17.24	$17.22	$17.24	$16.85	8,288
2021-05-28	$17.32	$17.32	$17.30	$17.30	$16.90	543
2021-05-27	$16.83	$16.83	$16.83	$16.83	$16.44	6,120
2021-05-26	$16.83	$16.83	$16.83	$16.83	$16.44	31
2021-05-25	$16.83	$16.83	$16.83	$16.83	$16.44	0
2021-05-24	$16.83	$16.83	$16.83	$16.83	$16.44	0
2021-05-21	$16.83	$16.83	$16.83	$16.83	$16.44	24
2021-05-20	$16.83	$16.83	$16.83	$16.83	$16.44	0
2021-05-19	$16.83	$16.83	$16.83	$16.83	$16.44	181
2021-05-18	$16.95	$17.02	$16.95	$17.02	$16.63	3,710
2021-05-17	$16.69	$16.78	$16.59	$16.59	$16.21	1,330
2021-05-14	$16.71	$16.71	$16.71	$16.71	$16.33	4,238
2021-05-13	$16.71	$16.71	$16.71	$16.71	$16.33	60
2021-05-12	$16.71	$16.71	$16.71	$16.71	$16.33	595
2021-05-11	$17.04	$17.04	$17.02	$17.02	$16.63	1,805
2021-05-10	$17.35	$17.35	$17.35	$17.35	$16.95	0
2021-05-07	$17.35	$17.35	$17.35	$17.35	$16.95	818
2021-05-06	$17.11	$17.11	$17.11	$17.11	$16.72	0
2021-05-05	$17.11	$17.11	$17.11	$17.11	$16.72	407
2021-05-04	$17.00	$17.00	$17.00	$17.00	$16.61	710
2021-05-03	$17.00	$17.00	$17.00	$17.00	$16.61	0
2021-04-30	$17.05	$17.05	$17.00	$17.00	$16.61	2,963
2021-04-29	$17.10	$17.10	$17.07	$17.07	$16.68	2,424
2021-04-28	$17.13	$17.13	$17.12	$17.12	$16.73	896,000
2021-04-27	$17.11	$17.11	$17.08	$17.08	$16.69	6,525
2021-04-26	$17.36	$17.36	$17.36	$17.36	$16.96	288
2021-04-23	$17.36	$17.36	$17.36	$17.36	$16.96	0
2021-04-22	$17.33	$17.36	$17.33	$17.36	$16.96	87,893
2021-04-21	$17.06	$17.06	$17.06	$17.06	$16.67	0
2021-04-20	$17.11	$17.11	$17.02	$17.06	$16.67	5,623
2021-04-19	$17.65	$17.65	$17.65	$17.65	$17.25	0
2021-04-16	$17.56	$17.65	$17.56	$17.65	$17.25	66,386
2021-04-15	$17.47	$17.47	$17.47	$17.47	$17.07	0
2021-04-14	$17.48	$17.48	$17.47	$17.47	$17.07	156,919
2021-04-13	$17.34	$17.34	$17.34	$17.34	$16.94	307
2021-04-12	$17.45	$17.45	$17.34	$17.34	$16.94	4,612
2021-04-09	$17.46	$17.55	$17.46	$17.55	$17.15	2,964
2021-04-08	$17.37	$17.38	$17.37	$17.38	$16.99	104,329
2021-04-07	$17.32	$17.32	$17.32	$17.32	$16.92	5,008
2021-04-06	$17.35	$17.35	$17.32	$17.32	$16.92	1,901
2021-04-05	$17.69	$17.69	$17.69	$17.69	$17.29	19,977
2021-04-01	$17.52	$17.52	$17.52	$17.52	$17.12	288
2021-03-31	$17.52	$17.52	$17.52	$17.52	$17.12	1,480
2021-03-30	$17.52	$17.52	$17.52	$17.52	$17.12	8
2021-03-29	$17.53	$17.53	$17.52	$17.52	$17.12	11,890
2021-03-26	$17.70	$17.70	$17.65	$17.65	$17.25	645
2021-03-25	$17.24	$17.24	$17.24	$17.24	$16.85	3,725
2021-03-24	$17.52	$17.52	$17.52	$17.52	$17.12	8,881
2021-03-23	$17.52	$17.52	$17.52	$17.52	$17.12	1,081
2021-03-22	$17.70	$17.70	$17.70	$17.70	$17.29	0
2021-03-19	$17.70	$17.70	$17.70	$17.70	$17.29	1,598
2021-03-18	$17.48	$17.48	$17.48	$17.48	$17.08	0
2021-03-17	$17.48	$17.48	$17.48	$17.48	$17.08	0
2021-03-16	$17.48	$17.48	$17.48	$17.48	$17.08	7,447
2021-03-15	$17.41	$17.41	$17.36	$17.36	$16.96	3,712
2021-03-12	$17.10	$17.10	$17.10	$17.10	$16.71	1,425
2021-03-11	$17.26	$17.26	$17.26	$17.26	$16.87	1,399
2021-03-10	$17.30	$17.30	$17.30	$17.30	$16.90	0
2021-03-09	$17.13	$17.30	$17.13	$17.30	$16.90	13,645
2021-03-08	$17.07	$17.07	$17.07	$17.07	$16.68	13,053
2021-03-05	$17.11	$17.11	$17.11	$17.11	$16.72	0
2021-03-04	$17.11	$17.11	$17.10	$17.11	$16.72	13,967
2021-03-03	$17.47	$17.47	$17.47	$17.47	$17.07	0
2021-03-02	$17.47	$17.47	$17.47	$17.47	$17.07	0
2021-03-01	$17.47	$17.47	$17.47	$17.47	$17.07	17,428
2021-02-26	$17.75	$17.75	$17.75	$17.75	$17.34	24,380
2021-02-25	$17.75	$17.75	$17.75	$17.75	$17.34	0
2021-02-24	$17.75	$17.75	$17.75	$17.75	$17.34	0
2021-02-23	$17.75	$17.75	$17.75	$17.75	$17.34	24,380
2021-02-22	$17.90	$17.90	$17.90	$17.90	$17.49	0
2021-02-19	$17.91	$17.93	$17.90	$17.90	$17.49	1,525
2021-02-18	$18.01	$18.01	$18.01	$18.01	$17.60	7,538
2021-02-17	$18.00	$18.01	$18.00	$18.01	$17.60	7,538
2021-02-16	$18.15	$18.19	$18.13	$18.13	$17.71	7,840
2021-02-12	$17.87	$17.87	$17.87	$17.87	$17.46	30
2021-02-11	$17.87	$17.87	$17.87	$17.87	$17.46	2,040
2021-02-10	$17.87	$17.87	$17.82	$17.85	$17.44	32,408
2021-02-09	$17.84	$17.85	$17.84	$17.85	$17.44	32,408
2021-02-08	$17.74	$17.74	$17.74	$17.74	$17.33	281
2021-02-05	$17.41	$17.52	$17.41	$17.52	$17.12	1,666
2021-02-04	$17.19	$17.19	$17.19	$17.19	$16.80	36,472
2021-02-03	$17.10	$17.10	$17.10	$17.10	$16.71	0
2021-02-02	$17.10	$17.10	$17.10	$17.10	$16.71	8
2021-02-01	$17.10	$17.10	$17.10	$17.10	$16.71	11,880
2021-01-29	$16.94	$16.94	$16.94	$16.94	$16.55	2,634
2021-01-28	$17.35	$17.35	$17.35	$17.35	$16.95	310
2021-01-27	$17.15	$17.25	$17.15	$17.24	$16.85	4,646
2021-01-26	$17.45	$17.48	$17.45	$17.48	$17.08	2,750
2021-01-25	$17.37	$17.37	$17.37	$17.37	$16.97	0
2021-01-22	$17.37	$17.37	$17.37	$17.37	$16.97	217,355
2021-01-21	$17.40	$17.55	$17.40	$17.55	$17.15	73,632
2021-01-20	$17.36	$17.39	$17.36	$17.39	$17.00	121,702
2021-01-19	$17.25	$17.25	$17.25	$17.25	$16.86	0
2021-01-15	$17.25	$17.25	$17.25	$17.25	$16.86	520
2021-01-14	$17.41	$17.41	$17.41	$17.41	$17.02	0
2021-01-13	$17.41	$17.41	$17.41	$17.41	$16.92	0
2021-01-12	$17.50	$17.50	$17.50	$17.50	$17.01	56,721
2021-01-11	$17.50	$17.50	$17.50	$17.50	$17.01	0
2021-01-08	$17.51	$17.51	$17.49	$17.50	$17.01	56,721
2021-01-07	$17.09	$17.09	$17.09	$17.09	$16.61	176
2021-01-06	$17.09	$17.09	$17.09	$17.09	$16.61	354,229
2021-01-05	$17.09	$17.09	$17.09	$17.09	$16.61	0
2021-01-04	$17.08	$17.09	$17.08	$17.09	$16.61	678
2020-12-31	$16.89	$16.89	$16.89	$16.89	$16.41	0
2020-12-30	$16.89	$16.89	$16.89	$16.89	$16.41	80
2020-12-29	$16.89	$16.89	$16.89	$16.89	$16.41	8,578
2020-12-28	$16.65	$16.65	$16.65	$16.65	$16.18	24,157
2020-12-24	$16.65	$16.65	$16.65	$16.65	$16.18	0
2020-12-23	$16.65	$16.65	$16.65	$16.65	$16.18	24,157
2020-12-22	$16.63	$16.65	$16.63	$16.65	$16.18	35,045
2020-12-21	$16.52	$16.52	$16.52	$16.52	$16.05	5,198
2020-12-18	$16.92	$16.92	$16.85	$16.85	$16.38	2,431
2020-12-17	$16.90	$16.90	$16.90	$16.90	$16.42	47,799
2020-12-16	$16.72	$16.72	$16.72	$16.72	$16.25	0
2020-12-15	$16.72	$16.72	$16.72	$16.72	$16.25	1,544
2020-12-14	$16.59	$16.59	$16.59	$16.59	$16.12	24,030
2020-12-11	$16.59	$16.59	$16.59	$16.59	$16.12	8,438
2020-12-10	$16.40	$16.40	$16.40	$16.40	$15.94	808
2020-12-09	$16.40	$16.40	$16.40	$16.40	$15.94	0
2020-12-08	$16.40	$16.40	$16.40	$16.40	$15.94	808
2020-12-07	$16.43	$16.43	$16.43	$16.43	$15.97	4,024
2020-12-04	$16.64	$16.64	$16.64	$16.64	$16.17	4,909
2020-12-03	$16.60	$16.63	$16.60	$16.63	$16.16	28,482
2020-12-02	$16.52	$16.52	$16.52	$16.52	$16.05	24,000
2020-12-01	$16.54	$16.69	$16.54	$16.55	$16.08	24,863
2020-11-30	$16.43	$16.44	$16.32	$16.32	$15.86	27,515
2020-11-27	$16.67	$16.67	$16.67	$16.67	$16.20	47,583
2020-11-25	$16.75	$16.75	$16.75	$16.75	$16.28	0
2020-11-24	$16.75	$16.75	$16.75	$16.75	$16.28	24,359
2020-11-23	$16.43	$16.43	$16.32	$16.35	$15.89	58,431
2020-11-20	$16.24	$16.25	$16.24	$16.25	$15.79	81,512
2020-11-19	$16.15	$16.15	$16.15	$16.15	$15.69	0
2020-11-18	$16.15	$16.15	$16.15	$16.15	$15.69	2,585
2020-11-17	$16.05	$16.05	$16.05	$16.05	$15.60	0
2020-11-16	$16.05	$16.05	$16.05	$16.05	$15.60	84
2020-11-13	$15.76	$16.05	$15.76	$16.05	$15.60	3,976
2020-11-12	$15.50	$15.50	$15.50	$15.50	$15.06	0
2020-11-11	$15.50	$15.50	$15.50	$15.50	$15.06	1,852
2020-11-10	$15.95	$15.95	$15.87	$15.91	$15.46	8,621
2020-11-09	$15.48	$15.48	$15.48	$15.48	$15.04	0
2020-11-06	$15.48	$15.48	$15.48	$15.48	$15.04	520
2020-11-05	$15.44	$15.49	$15.44	$15.45	$15.02	3,148
2020-11-04	$15.00	$15.00	$15.00	$15.00	$14.58	0
2020-11-03	$15.00	$15.00	$15.00	$15.00	$14.58	0
2020-11-02	$15.00	$15.00	$15.00	$15.00	$14.58	6,811
2020-10-30	$14.69	$14.69	$14.69	$14.69	$14.28	0
2020-10-29	$14.69	$14.69	$14.69	$14.69	$14.28	50
2020-10-28	$14.71	$14.71	$14.69	$14.69	$14.28	7,330
2020-10-27	$14.80	$14.80	$14.80	$14.80	$14.39	0
2020-10-26	$14.80	$14.80	$14.80	$14.80	$14.39	402
2020-10-23	$15.00	$15.00	$15.00	$15.00	$14.58	1,641
2020-10-22	$15.08	$15.08	$15.08	$15.08	$14.65	0
2020-10-21	$15.08	$15.08	$15.08	$15.08	$14.65	1,342
2020-10-20	$14.88	$14.88	$14.88	$14.88	$14.46	1,002
2020-10-19	$14.93	$14.93	$14.93	$14.93	$14.51	100
2020-10-16	$14.81	$14.81	$14.81	$14.81	$14.40	1,300
2020-10-15	$15.01	$15.01	$15.01	$15.01	$14.59	43
2020-10-14	$15.01	$15.01	$15.01	$15.01	$14.59	1,896
2020-10-13	$15.01	$15.01	$15.01	$15.01	$14.59	0
2020-10-12	$15.00	$15.01	$15.00	$15.01	$14.59	52,499
2020-10-09	$15.00	$15.00	$15.00	$15.00	$14.58	0
2020-10-08	$15.00	$15.00	$15.00	$15.00	$14.58	1,922
2020-10-07	$14.97	$14.97	$14.97	$14.97	$14.55	1,243
2020-10-06	$14.97	$14.97	$14.97	$14.97	$14.55	894
2020-10-05	$14.75	$14.75	$14.75	$14.75	$14.34	0
2020-10-02	$14.75	$14.75	$14.75	$14.75	$14.34	1,405
2020-10-01	$14.86	$14.93	$14.86	$14.93	$14.51	8,961
2020-09-30	$14.98	$14.98	$14.98	$14.98	$14.56	1,639
2020-09-29	$15.08	$15.08	$14.97	$14.97	$14.55	5,018
2020-09-28	$14.74	$14.74	$14.74	$14.74	$14.32	0
2020-09-25	$14.74	$14.74	$14.74	$14.74	$14.32	52
2020-09-24	$14.74	$14.74	$14.74	$14.74	$14.32	3,126
2020-09-23	$14.62	$14.62	$14.62	$14.62	$14.21	0
2020-09-22	$14.62	$14.62	$14.62	$14.62	$14.21	563
2020-09-21	$14.67	$14.67	$14.55	$14.55	$14.14	7,516
2020-09-18	$15.02	$15.02	$15.02	$15.02	$14.59	817
2020-09-17	$14.74	$14.74	$14.74	$14.74	$14.33	10
2020-09-16	$14.74	$14.74	$14.74	$14.74	$14.33	15
2020-09-15	$14.74	$14.74	$14.74	$14.74	$14.33	0
2020-09-14	$14.74	$14.74	$14.74	$14.74	$14.33	0
2020-09-11	$14.74	$14.74	$14.74	$14.74	$14.33	2,622
2020-09-10	$14.62	$14.62	$14.62	$14.62	$14.21	0
2020-09-09	$14.62	$14.62	$14.62	$14.62	$14.21	214
2020-09-08	$14.47	$14.47	$14.47	$14.47	$14.06	499
2020-09-04	$14.60	$14.60	$14.60	$14.60	$14.19	574
2020-09-03	$14.76	$14.76	$14.76	$14.76	$14.35	0
2020-09-02	$14.76	$14.76	$14.76	$14.76	$14.35	2,113
2020-09-01	$14.72	$14.72	$14.72	$14.72	$14.31	122
2020-08-31	$14.50	$14.50	$14.50	$14.50	$14.09	6,027
2020-08-28	$14.60	$14.60	$14.60	$14.60	$14.19	1,200
2020-08-27	$14.60	$14.60	$14.60	$14.60	$14.19	55
2020-08-26	$14.60	$14.60	$14.60	$14.60	$14.19	0
2020-08-25	$14.60	$14.60	$14.60	$14.60	$14.19	20
2020-08-24	$14.60	$14.60	$14.60	$14.60	$14.19	529
2020-08-21	$14.70	$14.70	$14.70	$14.70	$14.28	0
2020-08-20	$14.70	$14.70	$14.70	$14.70	$14.28	0
2020-08-19	$14.70	$14.70	$14.70	$14.70	$14.28	307
2020-08-18	$14.71	$14.71	$14.71	$14.71	$14.30	40
2020-08-17	$14.71	$14.71	$14.71	$14.71	$14.30	269
2020-08-14	$14.60	$14.60	$14.60	$14.60	$14.19	1,462
2020-08-13	$14.60	$14.60	$14.60	$14.60	$14.19	0
2020-08-12	$14.60	$14.60	$14.60	$14.60	$14.19	778
2020-08-11	$14.42	$14.43	$14.42	$14.43	$14.02	35,247
2020-08-10	$14.08	$14.08	$14.08	$14.08	$13.68	0
2020-08-07	$14.08	$14.08	$14.08	$14.08	$13.68	1,426
2020-08-06	$14.06	$14.06	$14.06	$14.06	$13.66	8,566
2020-08-05	$14.21	$14.21	$14.21	$14.21	$13.81	1,782
2020-08-04	$14.07	$14.09	$14.07	$14.09	$13.69	3,242
2020-08-03	$13.87	$13.93	$13.87	$13.93	$13.54	5,418
2020-07-31	$13.74	$13.74	$13.71	$13.73	$13.34	15,524
2020-07-30	$14.37	$14.37	$14.37	$14.37	$13.96	2,105
2020-07-29	$14.37	$14.37	$14.37	$14.37	$13.96	0
2020-07-28	$14.37	$14.37	$14.37	$14.37	$13.96	0
2020-07-27	$14.37	$14.37	$14.37	$14.37	$13.96	428
2020-07-24	$14.10	$14.10	$14.10	$14.10	$13.70	0
2020-07-23	$14.10	$14.10	$14.10	$14.10	$13.70	5,516
2020-07-22	$14.13	$14.14	$14.10	$14.10	$13.70	5,516
2020-07-21	$14.14	$14.14	$14.14	$14.14	$13.74	0
2020-07-20	$14.14	$14.14	$14.14	$14.14	$13.74	4,369
2020-07-17	$14.14	$14.14	$14.14	$14.14	$13.74	3,014
2020-07-16	$14.40	$14.40	$14.40	$14.40	$13.99	464
2020-07-15	$14.43	$14.43	$14.43	$14.43	$13.91	2,983
2020-07-14	$14.12	$14.12	$14.12	$14.12	$13.62	2,479
2020-07-13	$14.20	$14.24	$14.04	$14.04	$13.54	341,102
2020-07-10	$13.95	$13.95	$13.95	$13.95	$13.45	1
2020-07-09	$13.95	$13.95	$13.95	$13.95	$13.45	22,553
2020-07-08	$14.15	$14.15	$14.15	$14.15	$13.64	1,405
2020-07-07	$14.15	$14.15	$14.15	$14.15	$13.64	848
2020-07-06	$14.40	$14.40	$14.40	$14.40	$13.89	210
2020-07-02	$14.08	$14.08	$14.08	$14.08	$13.58	0
2020-07-01	$14.08	$14.08	$14.08	$14.08	$13.58	0
2020-06-30	$14.08	$14.08	$14.08	$14.08	$13.58	0
2020-06-29	$14.09	$14.09	$14.08	$14.08	$13.58	8,540
2020-06-26	$14.10	$14.10	$14.10	$14.10	$13.60	10,902
2020-06-25	$14.17	$14.17	$14.17	$14.17	$13.66	0
2020-06-24	$14.17	$14.17	$14.17	$14.17	$13.66	3,800
2020-06-23	$14.27	$14.27	$14.27	$14.27	$13.76	0
2020-06-22	$14.27	$14.27	$14.27	$14.27	$13.76	695
2020-06-19	$14.43	$14.43	$14.43	$14.43	$13.91	1,603
2020-06-18	$14.05	$14.05	$14.05	$14.05	$13.55	0
2020-06-17	$14.05	$14.05	$14.05	$14.05	$13.55	0
2020-06-16	$14.05	$14.05	$14.05	$14.05	$13.55	0
2020-06-15	$14.05	$14.05	$14.05	$14.05	$13.55	3,911
2020-06-12	$14.00	$14.27	$14.00	$14.27	$13.76	26,116
2020-06-11	$14.21	$14.21	$14.17	$14.17	$13.66	4,334
2020-06-10	$14.49	$14.49	$14.45	$14.45	$13.93	29,288
2020-06-09	$14.60	$14.60	$14.60	$14.60	$14.08	0
2020-06-08	$14.60	$14.60	$14.60	$14.60	$14.08	317
2020-06-05	$14.35	$14.35	$14.30	$14.30	$13.79	872
2020-06-04	$14.29	$14.29	$14.05	$14.05	$13.55	2,307
2020-06-03	$14.34	$14.34	$14.34	$14.34	$13.83	218
2020-06-02	$14.01	$14.01	$14.01	$14.01	$13.51	0
2020-06-01	$14.06	$14.06	$14.01	$14.01	$13.51	378
2020-05-29	$13.94	$13.94	$13.94	$13.94	$13.44	137
2020-05-28	$13.25	$13.25	$13.25	$13.25	$12.78	0
2020-05-27	$13.25	$13.25	$13.25	$13.25	$12.78	0
2020-05-26	$13.25	$13.25	$13.25	$13.25	$12.78	0
2020-05-22	$13.25	$13.25	$13.25	$13.25	$12.78	2,879
2020-05-21	$13.11	$13.18	$13.11	$13.18	$12.71	10,720
2020-05-20	$13.46	$13.47	$13.44	$13.47	$12.99	7,486
2020-05-19	$13.15	$13.15	$13.15	$13.15	$12.68	0
2020-05-18	$13.15	$13.15	$13.15	$13.15	$12.68	0
2020-05-15	$13.01	$13.15	$12.91	$13.15	$12.68	8,340
2020-05-14	$13.26	$13.26	$13.26	$13.26	$12.79	32,000
2020-05-13	$13.26	$13.26	$13.26	$13.26	$12.79	4,548
2020-05-12	$13.31	$13.31	$13.30	$13.30	$12.82	3,376
2020-05-11	$12.91	$12.91	$12.91	$12.91	$12.45	0
2020-05-08	$12.91	$12.91	$12.91	$12.91	$12.45	0
2020-05-07	$12.91	$12.91	$12.91	$12.91	$12.45	0
2020-05-06	$12.91	$12.91	$12.91	$12.91	$12.45	0
2020-05-05	$12.93	$12.93	$12.91	$12.91	$12.45	784
2020-05-04	$12.88	$12.92	$12.88	$12.92	$12.46	5,077
2020-05-01	$12.90	$12.90	$12.90	$12.90	$12.44	18,790
2020-04-30	$13.10	$13.15	$13.10	$13.15	$12.68	5,118
2020-04-29	$12.91	$12.91	$12.91	$12.91	$12.45	0
2020-04-28	$12.91	$12.91	$12.91	$12.91	$12.45	15
2020-04-27	$12.99	$12.99	$12.91	$12.91	$12.45	12,480
2020-04-24	$12.75	$12.75	$12.75	$12.75	$12.29	72
2020-04-23	$12.87	$12.87	$12.75	$12.75	$12.29	5,100
2020-04-22	$12.64	$12.88	$12.64	$12.88	$12.42	7,729
2020-04-21	$12.59	$12.59	$12.59	$12.59	$12.14	20,929
2020-04-20	$12.75	$12.75	$12.75	$12.75	$12.29	10,832
2020-04-17	$12.80	$12.80	$12.73	$12.73	$12.27	2,574
2020-04-16	$12.75	$12.75	$12.75	$12.75	$12.29	4,314
2020-04-15	$12.73	$12.73	$12.60	$12.60	$12.15	5,515
2020-04-14	$12.92	$12.93	$12.89	$12.89	$12.43	29,561
2020-04-13	$12.86	$12.86	$12.86	$12.86	$12.40	4,404
2020-04-09	$12.26	$12.26	$12.26	$12.26	$11.82	42
2020-04-08	$12.26	$12.26	$12.26	$12.26	$11.82	8,000
2020-04-07	$12.26	$12.26	$12.26	$12.26	$11.82	31
2020-04-06	$12.26	$12.26	$12.26	$12.26	$11.82	2,816
2020-04-03	$12.50	$12.50	$12.50	$12.50	$12.05	0
2020-04-02	$12.50	$12.50	$12.50	$12.50	$12.05	0
2020-04-01	$12.50	$12.50	$12.50	$12.50	$12.05	14
2020-03-31	$12.35	$12.50	$12.31	$12.50	$12.05	71,841
2020-03-30	$12.80	$12.80	$12.80	$12.80	$12.34	883
2020-03-27	$12.38	$12.38	$12.38	$12.38	$11.94	0
2020-03-26	$12.38	$12.38	$12.38	$12.38	$11.94	653
2020-03-25	$11.24	$11.24	$11.24	$11.24	$10.84	0
2020-03-24	$11.24	$11.24	$11.24	$11.24	$10.84	21
2020-03-23	$11.24	$11.24	$11.24	$11.24	$10.84	5,633
2020-03-20	$11.75	$11.75	$11.75	$11.75	$11.33	121
2020-03-19	$10.40	$10.40	$10.40	$10.40	$10.03	0
2020-03-18	$11.18	$11.26	$10.30	$10.40	$10.03	14,241
2020-03-17	$11.24	$11.24	$11.24	$11.24	$10.84	1,462
2020-03-16	$10.85	$10.87	$10.72	$10.72	$10.34	203,306
2020-03-13	$11.51	$11.51	$11.15	$11.15	$10.75	3,501
2020-03-12	$12.40	$12.40	$12.40	$12.40	$11.96	3,928
2020-03-11	$12.40	$12.40	$12.40	$12.40	$11.96	0
2020-03-10	$12.40	$12.40	$12.40	$12.40	$11.96	4
2020-03-09	$12.76	$12.76	$12.40	$12.40	$11.96	2,744
2020-03-06	$13.25	$13.25	$13.25	$13.25	$12.78	24,538
2020-03-05	$13.44	$13.44	$13.25	$13.25	$12.78	51,972
2020-03-04	$13.70	$13.70	$13.55	$13.55	$13.07	703
2020-03-03	$13.43	$13.43	$13.43	$13.43	$12.95	19,359
2020-03-02	$13.30	$13.54	$13.27	$13.54	$13.06	26,331
2020-02-28	$13.25	$13.26	$13.08	$13.08	$12.61	21,140
2020-02-27	$13.55	$13.58	$13.52	$13.58	$13.09	34,458
2020-02-26	$13.99	$14.08	$13.93	$14.08	$13.58	15,673
2020-02-25	$13.94	$13.94	$13.71	$13.71	$13.22	3,866
2020-02-24	$13.06	$13.06	$13.06	$13.06	$12.59	2,546
2020-02-21	$14.29	$14.30	$14.29	$14.29	$13.78	28,114
2020-02-20	$14.43	$14.43	$14.43	$14.43	$13.91	52,600
2020-02-19	$14.50	$14.50	$14.50	$14.50	$13.98	0
2020-02-18	$14.59	$14.59	$14.50	$14.50	$13.98	60,236
2020-02-14	$14.99	$14.99	$14.99	$14.99	$14.45	26,908
2020-02-13	$14.99	$14.99	$14.99	$14.99	$14.45	40,043
2020-02-12	$14.99	$14.99	$14.99	$14.99	$14.45	28,704
2020-02-11	$15.13	$15.16	$15.13	$15.16	$14.62	975
2020-02-10	$15.02	$15.02	$15.02	$15.02	$14.48	153
2020-02-07	$15.06	$15.06	$15.06	$15.06	$14.52	13,271
2020-02-06	$15.19	$15.19	$15.19	$15.19	$14.65	348
2020-02-04	$14.94	$14.94	$14.94	$14.94	$14.41	699
2020-02-03	$14.80	$14.80	$14.80	$14.80	$14.27	11,938
2020-01-31	$14.80	$14.80	$14.80	$14.80	$14.27	12,682
2020-01-30	$14.80	$14.80	$14.80	$14.80	$14.27	45,025
2020-01-29	$14.88	$14.88	$14.88	$14.88	$14.35	13,772
2020-01-28	$14.77	$14.77	$14.77	$14.77	$14.24	310,289
2020-01-27	$14.83	$14.83	$14.77	$14.77	$14.24	70,800
2020-01-24	$15.06	$15.06	$15.06	$15.06	$14.52	2,000
2020-01-23	$15.00	$15.00	$15.00	$15.00	$14.46	274
2020-01-22	$15.01	$15.01	$15.01	$15.01	$14.47	8,419
2020-01-21	$15.01	$15.01	$15.01	$15.01	$14.47	336
2020-01-17	$15.10	$15.10	$15.10	$15.10	$14.56	1,991
2020-01-16	$15.10	$15.10	$15.10	$15.10	$14.56	3,968
2020-01-15	$15.20	$15.20	$15.20	$15.20	$14.55	7,500
2020-01-14	$15.26	$15.26	$15.26	$15.26	$14.61	1,649
2020-01-13	$15.26	$15.26	$15.26	$15.26	$14.61	3,780
2020-01-10	$15.26	$15.26	$15.26	$15.26	$14.61	0
2020-01-09	$15.26	$15.26	$15.26	$15.26	$14.61	158
2020-01-08	$15.20	$15.20	$15.20	$15.20	$14.55	285
2020-01-07	$15.31	$15.31	$15.31	$15.31	$14.66	119,379
2020-01-06	$15.31	$15.31	$15.31	$15.31	$14.66	0
2020-01-03	$15.31	$15.31	$15.31	$15.31	$14.66	0
2020-01-02	$15.31	$15.31	$15.31	$15.31	$14.66	846
2019-12-31	$15.10	$15.10	$15.10	$15.10	$14.46	811
2019-12-30	$15.25	$15.25	$15.25	$15.25	$14.60	79
2019-12-27	$15.25	$15.25	$15.25	$15.25	$14.60	41
2019-12-26	$15.25	$15.25	$15.25	$15.25	$14.60	454
2019-12-24	$15.23	$15.23	$15.23	$15.23	$14.58	0
2019-12-23	$15.23	$15.23	$15.23	$15.23	$14.58	587
2019-12-20	$15.23	$15.23	$15.23	$15.23	$14.58	33
2019-12-19	$15.23	$15.23	$15.23	$15.23	$14.58	36
2019-12-18	$15.23	$15.23	$15.23	$15.23	$14.58	85
2019-12-17	$15.23	$15.23	$15.23	$15.23	$14.58	0
2019-12-16	$15.23	$15.23	$15.23	$15.23	$14.58	1,431
2019-12-13	$15.30	$15.30	$15.30	$15.30	$14.65	1,282
2019-12-12	$15.20	$15.20	$15.20	$15.20	$14.55	1,981
2019-12-11	$15.11	$15.11	$15.11	$15.11	$14.47	3,753
2019-12-10	$15.30	$15.30	$15.30	$15.30	$14.65	1,315
2019-12-09	$15.30	$15.30	$15.30	$15.30	$14.65	1,363
2019-12-06	$15.18	$15.30	$15.18	$15.30	$14.65	2,703
2019-12-05	$15.13	$15.13	$15.13	$15.13	$14.49	1,469
2019-12-04	$15.08	$15.08	$15.08	$15.08	$14.44	2,084
2019-12-03	$14.84	$14.87	$14.84	$14.86	$14.23	724
2019-12-02	$14.80	$14.80	$14.80	$14.80	$14.17	2,394
2019-11-29	$15.01	$15.01	$15.01	$15.01	$14.37	1,340
2019-11-27	$15.01	$15.01	$15.01	$15.01	$14.37	0
2019-11-26	$15.07	$15.07	$15.01	$15.01	$14.37	4,142
2019-11-25	$14.92	$14.92	$14.92	$14.92	$14.29	0
2019-11-22	$14.92	$14.92	$14.92	$14.92	$14.29	22
2019-11-21	$14.92	$14.92	$14.92	$14.92	$14.29	440
2019-11-20	$15.01	$15.01	$15.01	$15.01	$14.37	125
2019-11-19	$14.90	$14.90	$14.90	$14.90	$14.27	970
2019-11-18	$14.91	$14.91	$14.91	$14.91	$14.28	174,567
2019-11-15	$14.91	$14.91	$14.91	$14.91	$14.28	4,809
2019-11-14	$14.94	$14.94	$14.94	$14.94	$14.30	0
2019-11-13	$14.94	$14.94	$14.94	$14.94	$14.30	4,014
2019-11-12	$14.95	$14.95	$14.95	$14.95	$14.31	138,872
2019-11-11	$14.95	$14.95	$14.95	$14.95	$14.31	542
2019-11-08	$15.03	$15.03	$15.03	$15.03	$14.39	0
2019-11-07	$15.03	$15.03	$15.03	$15.03	$14.39	2,825
2019-11-06	$15.03	$15.03	$15.03	$15.03	$14.39	11,400
2019-11-05	$15.03	$15.03	$15.03	$15.03	$14.39	8,385
2019-11-04	$15.15	$15.15	$15.15	$15.15	$14.51	33,347
2019-11-01	$14.85	$14.85	$14.85	$14.85	$14.22	102
2019-10-31	$14.72	$14.72	$14.72	$14.72	$14.09	22,935
2019-10-30	$14.72	$14.72	$14.72	$14.72	$14.09	33,911
2019-10-29	$14.65	$14.65	$14.65	$14.65	$14.03	0
2019-10-28	$14.65	$14.65	$14.65	$14.65	$14.03	0
2019-10-25	$14.65	$14.65	$14.65	$14.65	$14.03	0
2019-10-24	$14.65	$14.65	$14.65	$14.65	$14.03	0
2019-10-23	$14.65	$14.65	$14.65	$14.65	$14.03	634
2019-10-22	$14.50	$14.50	$14.50	$14.50	$13.88	53
2019-10-21	$14.50	$14.50	$14.50	$14.50	$13.88	928
2019-10-18	$14.42	$14.42	$14.42	$14.42	$13.81	0
2019-10-17	$14.42	$14.42	$14.42	$14.42	$13.81	598
2019-10-16	$14.30	$14.30	$14.30	$14.30	$13.69	5,568
2019-10-15	$14.30	$14.30	$14.30	$14.30	$13.69	50
2019-10-14	$14.30	$14.30	$14.30	$14.30	$13.69	0
2019-10-11	$14.30	$14.30	$14.30	$14.30	$13.69	3,025
2019-10-10	$13.93	$13.93	$13.93	$13.93	$13.34	943
2019-10-09	$14.14	$14.14	$14.09	$14.09	$13.49	9,151
2019-10-08	$14.18	$14.18	$14.18	$14.18	$13.58	0
2019-10-07	$14.18	$14.18	$14.18	$14.18	$13.58	462
2019-10-04	$14.00	$14.00	$14.00	$14.00	$13.40	15
2019-10-03	$13.99	$14.00	$13.99	$14.00	$13.40	1,508
2019-10-02	$14.18	$14.18	$14.18	$14.18	$13.58	0
2019-10-01	$14.23	$14.23	$14.18	$14.18	$13.58	15,521
2019-09-30	$14.25	$14.25	$14.25	$14.25	$13.64	53
2019-09-27	$14.25	$14.25	$14.25	$14.25	$13.64	0
2019-09-26	$14.25	$14.25	$14.25	$14.25	$13.64	4,975
2019-09-25	$14.45	$14.45	$14.45	$14.45	$13.84	539
2019-09-24	$14.24	$14.24	$14.24	$14.24	$13.63	0
2019-09-23	$14.24	$14.24	$14.24	$14.24	$13.63	2,400
2019-09-20	$14.31	$14.31	$14.20	$14.20	$13.60	4,565
2019-09-19	$14.10	$14.10	$14.10	$14.10	$13.50	0
2019-09-18	$14.10	$14.10	$14.10	$14.10	$13.50	0
2019-09-17	$14.10	$14.10	$14.10	$14.10	$13.50	4,900
2019-09-16	$14.10	$14.10	$14.10	$14.10	$13.50	157
2019-09-13	$13.80	$13.80	$13.80	$13.80	$13.21	88
2019-09-12	$13.80	$13.80	$13.80	$13.80	$13.21	63
2019-09-11	$13.80	$13.80	$13.80	$13.80	$13.21	0
2019-09-10	$13.80	$13.80	$13.80	$13.80	$13.21	0
2019-09-09	$13.80	$13.80	$13.80	$13.80	$13.21	127
2019-09-06	$13.85	$13.85	$13.85	$13.85	$13.26	6,574
2019-09-05	$13.45	$13.45	$13.45	$13.45	$12.88	6,215
2019-09-04	$13.45	$13.45	$13.45	$13.45	$12.88	440
2019-09-03	$13.53	$13.53	$13.45	$13.45	$12.88	1,214
2019-08-30	$13.42	$13.42	$13.42	$13.42	$12.85	993
2019-08-29	$13.42	$13.42	$13.42	$13.42	$12.85	0
2019-08-28	$13.42	$13.42	$13.42	$13.42	$12.85	5,113
2019-08-27	$13.40	$13.40	$13.40	$13.40	$12.83	63
2019-08-26	$13.40	$13.40	$13.40	$13.40	$12.83	5,502
2019-08-23	$13.50	$13.50	$13.50	$13.50	$12.93	9,877
2019-08-22	$13.50	$13.50	$13.50	$13.50	$12.93	141
2019-08-21	$13.42	$13.42	$13.42	$13.42	$12.85	0
2019-08-20	$13.42	$13.42	$13.42	$13.42	$12.85	645
2019-08-19	$13.18	$13.18	$13.18	$13.18	$12.62	0
2019-08-15	$13.18	$13.18	$13.18	$13.18	$12.62	1,400
2019-08-14	$13.18	$13.18	$13.18	$13.18	$12.62	1,367
2019-08-13	$13.07	$13.07	$13.07	$13.07	$12.51	200
2019-08-12	$13.07	$13.07	$13.07	$13.07	$12.51	166
2019-08-09	$13.07	$13.07	$13.07	$13.07	$12.51	300
2019-08-08	$13.07	$13.07	$13.07	$13.07	$12.51	300
2019-08-07	$13.07	$13.07	$13.07	$13.07	$12.51	289
2019-08-06	$13.32	$13.36	$13.32	$13.36	$12.79	1,979
2019-08-05	$13.34	$13.37	$13.34	$13.37	$12.80	473
2019-08-02	$13.71	$13.71	$13.71	$13.71	$13.13	6,000
2019-08-01	$13.71	$13.71	$13.71	$13.71	$13.13	4,251
2019-07-31	$13.79	$13.79	$13.79	$13.79	$13.20	351
2019-07-30	$13.68	$13.69	$13.68	$13.69	$13.11	35,869
2019-07-29	$13.80	$13.80	$13.80	$13.80	$13.21	12
2019-07-26	$13.80	$13.80	$13.80	$13.80	$13.21	0
2019-07-25	$13.80	$13.80	$13.80	$13.80	$13.21	15
2019-07-24	$13.80	$13.80	$13.80	$13.80	$13.21	1,229
2019-07-23	$13.71	$13.71	$13.71	$13.71	$13.13	0
2019-07-22	$13.71	$13.71	$13.71	$13.71	$13.13	1
2019-07-19	$13.71	$13.71	$13.71	$13.71	$13.13	0
2019-07-18	$13.71	$13.71	$13.71	$13.71	$13.13	9,401
2019-07-17	$13.71	$13.71	$13.71	$13.71	$13.13	9,758
2019-07-16	$13.73	$13.73	$13.73	$13.73	$13.15	14,953
2019-07-15	$13.88	$13.94	$13.66	$13.66	$13.08	98,726
2019-07-12	$13.80	$13.80	$13.80	$13.80	$13.21	6,882
2019-07-11	$13.81	$13.81	$13.81	$13.81	$13.22	36,238
2019-07-10	$13.92	$13.92	$13.92	$13.92	$13.21	50,000
2019-07-09	$13.82	$13.92	$13.82	$13.92	$13.21	20,798
2019-07-08	$13.94	$13.94	$13.84	$13.84	$13.14	26,677
2019-07-05	$13.94	$13.94	$13.94	$13.94	$13.23	30,943
2019-07-03	$14.08	$14.08	$14.08	$14.08	$13.37	685
2019-07-02	$13.73	$13.73	$13.73	$13.73	$13.03	0
2019-07-01	$13.73	$13.73	$13.73	$13.73	$13.03	49,706
2019-06-28	$13.73	$13.73	$13.73	$13.73	$13.03	8,200
2019-06-27	$13.73	$13.73	$13.73	$13.73	$13.03	95
2019-06-26	$13.73	$13.73	$13.73	$13.73	$13.03	72,850
2019-06-25	$13.73	$13.73	$13.73	$13.73	$13.03	42,850
2019-06-24	$13.73	$13.73	$13.73	$13.73	$13.03	432
2019-06-21	$13.80	$13.80	$13.78	$13.78	$13.08	18,739
2019-06-19	$13.72	$13.72	$13.72	$13.72	$13.02	147
2019-06-18	$13.72	$13.72	$13.70	$13.72	$13.02	1,722
2019-06-17	$13.71	$13.71	$13.71	$13.71	$13.01	33
2019-06-14	$13.71	$13.71	$13.71	$13.71	$13.01	0
2019-06-13	$13.71	$13.71	$13.71	$13.71	$13.01	26
2019-06-12	$13.71	$13.71	$13.71	$13.71	$13.01	707
2019-06-11	$13.82	$13.82	$13.82	$13.82	$13.12	166
2019-06-07	$13.66	$13.66	$13.56	$13.56	$12.87	67,003
2019-06-06	$13.35	$13.35	$13.35	$13.35	$12.67	0
2019-06-05	$13.35	$13.35	$13.35	$13.35	$12.67	0
2019-06-04	$13.30	$13.35	$13.30	$13.35	$12.67	4,739
2019-06-03	$13.29	$13.35	$13.26	$13.26	$12.59	7,718
2019-05-31	$13.28	$13.28	$13.28	$13.28	$12.60	5,618
2019-05-30	$13.28	$13.28	$13.28	$13.28	$12.61	0
2019-05-29	$13.33	$13.33	$13.28	$13.28	$12.61	5,386
2019-05-28	$13.37	$13.37	$13.37	$13.37	$12.69	535
2019-05-24	$13.49	$13.49	$13.49	$13.49	$12.81	14
2019-05-23	$13.49	$13.49	$13.49	$13.49	$12.81	0
2019-05-22	$13.36	$13.49	$13.36	$13.49	$12.81	3,326
2019-05-21	$13.60	$13.60	$13.60	$13.60	$12.91	0
2019-05-20	$13.60	$13.60	$13.60	$13.60	$12.91	0
2019-05-17	$13.53	$13.61	$13.53	$13.60	$12.91	1,504
2019-05-16	$13.60	$13.64	$13.60	$13.64	$12.95	254
2019-05-15	$13.30	$13.30	$13.30	$13.30	$12.63	714
2019-05-14	$13.30	$13.30	$13.30	$13.30	$12.63	63
2019-05-13	$13.36	$13.36	$13.30	$13.30	$12.63	7,535
2019-05-10	$13.31	$13.31	$13.31	$13.31	$12.63	67,000
2019-05-09	$13.36	$13.36	$13.31	$13.31	$12.63	2,861
2019-05-08	$13.92	$13.92	$13.92	$13.92	$13.21	0
2019-05-07	$13.92	$13.92	$13.92	$13.92	$13.21	2,170
2019-05-06	$13.92	$13.92	$13.92	$13.92	$13.21	0
2019-05-03	$13.92	$13.92	$13.92	$13.92	$13.21	38,910
2019-05-02	$13.86	$13.87	$13.86	$13.87	$13.17	11,729
2019-05-01	$13.89	$13.89	$13.89	$13.89	$13.19	132,090
2019-04-30	$13.89	$13.89	$13.89	$13.89	$13.19	392
2019-04-29	$13.93	$13.93	$13.93	$13.93	$13.22	284
2019-04-25	$13.84	$13.84	$13.84	$13.84	$13.14	14
2019-04-24	$13.85	$13.85	$13.81	$13.84	$13.14	5,861
2019-04-23	$13.85	$13.89	$13.85	$13.89	$13.19	2,747
2019-04-22	$13.84	$14.06	$13.84	$13.84	$13.14	6,963
2019-04-18	$13.96	$13.96	$13.87	$13.87	$13.17	1,346
2019-04-17	$13.87	$13.87	$13.87	$13.87	$13.17	3,550
2019-04-16	$13.96	$13.96	$13.87	$13.87	$13.17	1,616
2019-04-15	$13.89	$13.89	$13.89	$13.89	$13.19	526
2019-04-12	$13.82	$13.82	$13.82	$13.82	$13.12	15,918
2019-04-11	$13.81	$13.82	$13.81	$13.82	$13.12	6,612
2019-04-10	$13.73	$13.73	$13.73	$13.73	$13.03	0
2019-04-09	$13.73	$13.73	$13.73	$13.73	$13.03	1,476
2019-04-08	$13.82	$13.82	$13.82	$13.82	$13.12	1,458
2019-04-05	$13.86	$13.86	$13.81	$13.81	$13.11	3,695
2019-04-04	$13.90	$13.90	$13.90	$13.90	$13.20	0
2019-04-03	$13.90	$13.90	$13.90	$13.90	$13.20	11,100
2019-04-02	$13.86	$13.97	$13.77	$13.97	$13.26	3,570
2019-04-01	$13.71	$13.71	$13.71	$13.71	$13.01	4
2019-03-29	$13.71	$13.71	$13.71	$13.71	$13.01	0
2019-03-28	$13.71	$13.71	$13.71	$13.71	$13.01	335
2019-03-27	$13.84	$13.84	$13.84	$13.84	$13.14	567
2019-03-26	$13.88	$13.88	$13.88	$13.88	$13.18	290
2019-03-25	$13.65	$13.65	$13.65	$13.65	$12.96	2,204
2019-03-22	$13.64	$13.64	$13.64	$13.64	$12.95	221
2019-03-21	$13.71	$13.73	$13.66	$13.70	$13.01	26,231
2019-03-20	$13.68	$13.68	$13.68	$13.68	$12.99	300
2019-03-19	$13.60	$13.60	$13.60	$13.60	$12.91	124
2019-03-18	$13.68	$13.68	$13.68	$13.68	$12.99	1,648
2019-03-15	$13.61	$13.61	$13.61	$13.61	$12.92	3,051
2019-03-14	$13.54	$13.57	$13.45	$13.45	$12.77	35,101
2019-03-13	$13.62	$13.62	$13.62	$13.62	$12.93	98
2019-03-12	$13.62	$13.62	$13.62	$13.62	$12.93	216
2019-03-11	$13.53	$13.53	$13.53	$13.53	$12.84	822
2019-03-08	$13.37	$13.41	$13.19	$13.19	$12.52	3,555
2019-03-07	$13.40	$13.52	$13.31	$13.31	$12.63	2,400
2019-03-06	$13.67	$13.67	$13.45	$13.45	$12.77	1,222
2019-03-05	$13.60	$13.60	$13.60	$13.60	$12.91	3,349
2019-03-04	$13.60	$13.60	$13.60	$13.60	$12.91	3,974
2019-03-01	$13.77	$13.77	$13.77	$13.77	$13.07	0
2019-02-28	$13.77	$13.77	$13.77	$13.77	$13.07	1,030
2019-02-27	$13.79	$13.79	$13.79	$13.79	$13.09	2,594
2019-02-26	$13.79	$13.79	$13.79	$13.79	$13.09	0
2019-02-21	$13.79	$13.79	$13.79	$13.79	$13.09	2,700
2019-02-20	$13.51	$13.51	$13.51	$13.51	$12.82	53
2019-02-15	$13.51	$13.51	$13.51	$13.51	$12.82	0
2019-02-14	$13.51	$13.51	$13.51	$13.51	$12.82	176
2019-02-13	$13.29	$13.29	$13.29	$13.29	$12.62	0
2019-02-12	$13.29	$13.29	$13.29	$13.29	$12.62	42
2019-02-11	$13.29	$13.29	$13.29	$13.29	$12.62	2,796
2019-02-08	$13.14	$13.14	$13.14	$13.14	$12.47	302
2019-02-07	$13.43	$13.43	$13.29	$13.29	$12.62	7,656
2019-02-06	$13.61	$13.61	$13.61	$13.61	$12.92	854
2019-02-05	$13.55	$13.55	$13.55	$13.55	$12.86	14
2019-02-04	$13.53	$13.55	$13.53	$13.55	$12.86	1,449
2019-02-01	$13.62	$13.62	$13.62	$13.62	$12.93	27,668
2019-01-31	$13.46	$13.46	$13.46	$13.46	$12.78	0
2019-01-30	$13.46	$13.46	$13.46	$13.46	$12.78	24
2019-01-29	$13.57	$13.57	$13.46	$13.46	$12.78	92,473
2019-01-28	$13.51	$13.51	$13.51	$13.51	$12.82	0
2019-01-25	$13.78	$13.78	$13.51	$13.51	$12.82	2,283
2019-01-24	$13.30	$13.30	$13.30	$13.30	$12.63	393
2019-01-23	$13.37	$13.37	$13.37	$13.37	$12.69	34,992
2019-01-22	$13.53	$13.53	$13.53	$13.53	$12.84	30
2019-01-18	$13.53	$13.53	$13.53	$13.53	$12.84	555
2019-01-17	$13.39	$13.39	$13.39	$13.39	$12.71	1,878
2019-01-16	$13.54	$13.54	$13.54	$13.54	$12.76	225
2019-01-15	$13.48	$13.48	$13.48	$13.48	$12.70	0
2019-01-14	$13.48	$13.48	$13.48	$13.48	$12.70	234
2019-01-11	$13.57	$13.57	$13.57	$13.57	$12.79	6
2019-01-10	$13.57	$13.57	$13.57	$13.57	$12.79	761
2019-01-09	$13.54	$13.54	$13.54	$13.54	$12.76	306
2019-01-08	$13.44	$13.44	$13.44	$13.44	$12.67	1,446
2019-01-07	$13.27	$13.45	$13.27	$13.45	$12.68	2,155
2019-01-04	$13.26	$13.26	$13.26	$13.26	$12.50	368
2019-01-03	$12.77	$12.77	$12.77	$12.77	$12.04	100
2019-01-02	$12.77	$12.77	$12.77	$12.77	$12.04	272
2018-12-27	$12.65	$12.88	$12.64	$12.88	$12.14	47,443
2018-12-26	$12.46	$12.46	$12.46	$12.46	$11.74	0
2018-12-24	$12.46	$12.46	$12.46	$12.46	$11.74	0
2018-12-21	$12.46	$12.46	$12.46	$12.46	$11.74	1,295
2018-12-20	$13.37	$13.37	$13.37	$13.37	$12.60	0
2018-12-19	$13.37	$13.37	$13.37	$13.37	$12.60	72
2018-12-18	$13.37	$13.37	$13.37	$13.37	$12.60	5,137
2018-12-14	$13.56	$13.56	$13.56	$13.56	$12.78	14
2018-12-13	$13.56	$13.56	$13.56	$13.56	$12.78	1,193
2018-12-12	$13.58	$13.58	$13.48	$13.48	$12.70	6,654
2018-12-11	$13.01	$13.01	$13.01	$13.01	$12.26	456
2018-12-10	$13.20	$13.20	$13.20	$13.20	$12.44	1,004
2018-12-07	$13.33	$13.33	$13.33	$13.33	$12.56	0
2018-12-06	$13.33	$13.33	$13.33	$13.33	$12.56	8,415
2018-12-04	$13.85	$13.85	$13.85	$13.85	$13.05	3,479
2018-12-03	$14.01	$14.01	$14.01	$14.01	$13.20	567
2018-11-30	$13.87	$13.87	$13.87	$13.87	$13.07	535
2018-11-29	$13.96	$14.02	$13.96	$14.02	$13.21	1,177
2018-11-28	$13.81	$13.81	$13.81	$13.81	$13.02	20
2018-11-27	$13.81	$13.81	$13.81	$13.81	$13.02	3
2018-11-26	$13.81	$13.81	$13.81	$13.81	$13.02	572
2018-11-21	$13.56	$13.56	$13.56	$13.56	$12.78	189
2018-11-20	$13.53	$13.53	$13.33	$13.33	$12.56	7,841
2018-11-19	$13.73	$13.73	$13.73	$13.73	$12.94	0
2018-11-16	$13.73	$13.73	$13.73	$13.73	$12.94	9,700
2018-11-15	$13.73	$13.73	$13.73	$13.73	$12.94	0
2018-11-14	$13.73	$13.73	$13.73	$13.73	$12.94	2,132
2018-11-13	$13.79	$13.79	$13.79	$13.79	$13.00	471
2018-11-12	$14.07	$14.07	$14.07	$14.07	$13.26	0
2018-11-09	$14.07	$14.07	$14.07	$14.07	$13.26	96
2018-11-08	$14.07	$14.07	$14.07	$14.07	$13.26	0
2018-11-07	$14.07	$14.07	$14.07	$14.07	$13.26	154
2018-11-06	$13.84	$13.84	$13.84	$13.84	$13.04	41,294
2018-11-05	$13.84	$13.84	$13.84	$13.84	$13.04	838
2018-11-02	$13.83	$13.83	$13.83	$13.83	$13.03	81
2018-11-01	$13.75	$13.83	$13.75	$13.83	$13.03	13,503
2018-10-31	$13.84	$13.84	$13.84	$13.84	$13.04	2,098
2018-10-30	$13.62	$13.62	$13.62	$13.62	$12.84	0
2018-10-29	$13.62	$13.62	$13.62	$13.62	$12.84	0
2018-10-26	$13.62	$13.62	$13.62	$13.62	$12.84	3,000
2018-10-25	$14.01	$14.01	$14.01	$14.01	$13.20	5,400
2018-10-24	$14.01	$14.01	$14.01	$14.01	$13.20	2,500
2018-10-23	$14.01	$14.01	$14.01	$14.01	$13.20	73,300
2018-10-22	$14.48	$14.48	$14.48	$14.48	$13.65	2,500
2018-10-19	$14.26	$14.48	$14.26	$14.48	$13.65	1,061
2018-10-18	$14.59	$14.59	$14.59	$14.59	$13.75	2,611
2018-10-17	$14.40	$14.59	$14.40	$14.59	$13.75	7,500
2018-10-16	$14.26	$14.26	$14.26	$14.26	$13.44	28,541
2018-10-15	$14.26	$14.26	$14.26	$14.26	$13.44	21,000
2018-10-12	$14.26	$14.26	$14.26	$14.26	$13.44	1,200
2018-10-11	$14.56	$14.56	$14.56	$14.56	$13.72	11,365
2018-10-10	$14.77	$14.77	$14.56	$14.56	$13.72	169,464
2018-10-09	$14.73	$14.80	$14.73	$14.80	$13.95	14,328
2018-10-08	$15.15	$15.15	$15.15	$15.15	$14.28	0
2018-10-05	$15.15	$15.15	$15.15	$15.15	$14.28	17,158
2018-10-04	$15.15	$15.15	$15.15	$15.15	$14.28	0
2018-10-03	$15.07	$15.15	$15.07	$15.15	$14.28	1,241
2018-10-02	$15.20	$15.20	$15.20	$15.20	$14.33	0
2018-10-01	$15.20	$15.20	$15.20	$15.20	$14.33	15,700
2018-09-28	$15.16	$15.16	$15.16	$15.16	$14.29	0
2018-09-27	$15.16	$15.16	$15.16	$15.16	$14.29	2,800
2018-09-26	$15.27	$15.27	$15.27	$15.27	$14.39	1,225
2018-09-25	$15.22	$15.22	$15.09	$15.22	$14.34	31,451
2018-09-24	$15.20	$15.20	$15.20	$15.20	$14.33	6,817
2018-09-21	$15.20	$15.20	$15.20	$15.20	$14.33	257
2018-09-20	$15.02	$15.02	$15.02	$15.02	$14.16	758
2018-09-19	$15.06	$15.06	$15.06	$15.06	$14.19	2,435
2018-09-18	$15.01	$15.13	$15.01	$15.13	$14.26	944
2018-09-17	$14.80	$14.80	$14.80	$14.80	$13.95	277
2018-09-14	$14.56	$14.56	$14.56	$14.56	$13.72	4,521
2018-09-13	$14.59	$14.59	$14.56	$14.56	$13.72	1,622
2018-09-12	$14.39	$14.39	$14.39	$14.39	$13.56	800
2018-09-11	$14.37	$14.37	$14.37	$14.37	$13.54	195
2018-09-10	$14.31	$14.31	$14.31	$14.31	$13.49	0
2018-09-07	$14.31	$14.31	$14.31	$14.31	$13.49	106
2018-09-06	$14.24	$14.24	$14.19	$14.19	$13.37	2,159
2018-09-05	$14.68	$14.68	$14.68	$14.68	$13.84	0
2018-09-04	$14.68	$14.68	$14.68	$14.68	$13.84	2,825
2018-08-31	$14.60	$14.68	$14.60	$14.68	$13.84	567
2018-08-30	$14.69	$14.69	$14.60	$14.68	$13.84	18,146
2018-08-29	$14.61	$14.61	$14.61	$14.61	$13.77	123
2018-08-28	$14.73	$14.73	$14.61	$14.61	$13.77	1,992
2018-08-27	$14.42	$14.42	$14.42	$14.42	$13.59	0
2018-08-24	$14.40	$14.42	$14.40	$14.42	$13.59	1,516
2018-08-23	$14.46	$14.46	$14.46	$14.46	$13.63	2
2018-08-22	$14.46	$14.46	$14.46	$14.46	$13.63	1,200
2018-08-21	$14.49	$14.60	$14.41	$14.60	$13.76	2,694
2018-08-20	$14.39	$14.39	$14.39	$14.39	$13.56	1,133
2018-08-17	$14.34	$14.34	$14.34	$14.34	$13.51	20,150
2018-08-16	$14.30	$14.39	$14.28	$14.28	$13.46	9,932
2018-08-15	$14.17	$14.34	$14.17	$14.34	$13.51	4,227
2018-08-14	$14.49	$14.51	$14.41	$14.41	$13.58	75,893
2018-08-13	$14.41	$14.41	$14.41	$14.41	$13.58	4,410
2018-08-10	$14.41	$14.41	$14.41	$14.41	$13.58	4,928
2018-08-09	$14.76	$14.76	$14.41	$14.41	$13.58	1,563
2018-08-08	$14.75	$14.75	$14.75	$14.75	$13.90	1,931
2018-08-07	$14.72	$14.72	$14.72	$14.72	$13.87	3,164
2018-08-06	$14.56	$14.58	$14.56	$14.58	$13.74	53,607
2018-08-03	$14.62	$14.65	$14.62	$14.65	$13.81	1,131
2018-08-02	$14.65	$14.71	$14.65	$14.71	$13.86	26,770
2018-08-01	$14.80	$14.94	$14.74	$14.74	$13.89	16,445
2018-07-31	$14.63	$14.70	$14.63	$14.66	$13.82	14,939
2018-07-30	$15.08	$15.08	$15.08	$15.08	$14.21	15,000
2018-07-27	$15.07	$15.08	$14.86	$15.08	$14.21	5,650
2018-07-26	$14.98	$15.03	$14.98	$15.03	$14.17	25,155
2018-07-25	$14.86	$14.86	$14.71	$14.71	$13.86	138,907
2018-07-24	$14.83	$14.83	$14.70	$14.70	$13.85	4,516
2018-07-23	$14.65	$14.65	$14.65	$14.65	$13.81	9,235
2018-07-20	$14.70	$14.70	$14.57	$14.57	$13.73	19,958
2018-07-19	$14.63	$14.63	$14.50	$14.50	$13.67	13,297
2018-07-18	$14.52	$14.52	$14.52	$14.52	$13.68	1,661
2018-07-17	$14.57	$14.57	$14.57	$14.57	$13.73	10
2018-07-16	$14.57	$14.57	$14.57	$14.57	$13.73	1,800
2018-07-13	$14.51	$14.55	$14.51	$14.55	$13.71	930
2018-07-12	$14.27	$14.27	$14.27	$14.27	$13.45	241
2018-07-11	$14.60	$14.60	$14.33	$14.33	$13.40	5,452
2018-07-10	$14.55	$14.55	$14.55	$14.55	$13.61	1,024
2018-07-09	$14.67	$14.67	$14.67	$14.67	$13.72	5,875
2018-07-06	$14.67	$14.67	$14.67	$14.67	$13.72	2,047
2018-07-05	$14.47	$14.47	$14.47	$14.47	$13.53	345
2018-07-03	$14.59	$14.59	$14.59	$14.59	$13.65	9,049
2018-07-02	$14.51	$14.51	$14.51	$14.51	$13.57	17,184
2018-06-29	$14.75	$14.75	$14.75	$14.75	$13.79	12,376
2018-06-28	$14.75	$14.75	$14.75	$14.75	$13.79	32,000
2018-06-27	$14.75	$14.75	$14.75	$14.75	$13.79	700
2018-06-26	$14.86	$14.88	$14.72	$14.88	$13.92	10,632
2018-06-25	$14.88	$14.88	$14.88	$14.88	$13.92	801
2018-06-22	$15.04	$15.05	$15.02	$15.02	$14.05	7,263
2018-06-21	$14.92	$14.92	$14.91	$14.92	$13.95	1,425
2018-06-20	$14.90	$14.90	$14.90	$14.90	$13.94	31,256
2018-06-19	$14.96	$14.96	$14.96	$14.96	$13.99	800
2018-06-18	$15.24	$15.24	$15.24	$15.24	$14.25	0
2018-06-15	$15.24	$15.24	$15.24	$15.24	$14.25	1,519
2018-06-14	$15.17	$15.17	$15.17	$15.17	$14.19	12,500
2018-06-13	$15.41	$15.41	$15.41	$15.41	$14.41	0
2018-06-12	$15.41	$15.41	$15.41	$15.41	$14.41	15,700
2018-06-11	$15.45	$15.45	$15.45	$15.45	$14.45	14,523
2018-06-08	$15.38	$15.38	$15.38	$15.38	$14.38	19,970
2018-06-07	$15.38	$15.38	$15.38	$15.38	$14.38	16,900
2018-06-06	$15.35	$15.39	$15.18	$15.39	$14.39	8,451
2018-06-05	$15.37	$15.37	$15.37	$15.37	$14.37	8,583
2018-06-04	$15.32	$15.32	$15.32	$15.32	$14.33	0
2018-06-01	$15.32	$15.32	$15.32	$15.32	$14.33	0
2018-05-31	$15.32	$15.32	$15.32	$15.32	$14.33	8,811
2018-05-30	$15.12	$15.32	$15.12	$15.32	$14.33	29,561
2018-05-29	$15.00	$15.00	$15.00	$15.00	$14.03	91,506
2018-05-25	$15.22	$15.22	$15.22	$15.22	$14.23	500
2018-05-24	$15.22	$15.22	$15.22	$15.22	$14.23	5,985
2018-05-23	$15.31	$15.36	$15.17	$15.36	$14.37	1,312
2018-05-22	$15.48	$15.48	$15.48	$15.48	$14.48	69
2018-05-21	$15.48	$15.48	$15.48	$15.48	$14.48	0
2018-05-18	$15.48	$15.48	$15.48	$15.48	$14.48	0
2018-05-17	$15.48	$15.48	$15.48	$15.48	$14.48	300
2018-05-16	$15.32	$15.43	$15.31	$15.43	$14.43	27,653
2018-05-15	$15.42	$15.42	$15.42	$15.42	$14.42	73,994
2018-05-14	$15.56	$15.56	$15.56	$15.56	$14.55	101
2018-05-11	$15.50	$15.50	$15.50	$15.50	$14.50	406
2018-05-10	$15.43	$15.43	$15.43	$15.43	$14.43	73
2018-05-09	$15.43	$15.43	$15.43	$15.43	$14.43	0
2018-05-08	$15.25	$15.43	$15.25	$15.43	$14.43	10,183
2018-05-07	$15.16	$15.16	$15.16	$15.16	$14.18	0
2018-05-04	$15.16	$15.16	$15.16	$15.16	$14.18	9,200
2018-05-03	$15.21	$15.21	$15.14	$15.14	$14.16	5,194
2018-05-02	$15.06	$15.06	$15.06	$15.06	$14.08	217
2018-05-01	$15.39	$15.39	$15.39	$15.39	$14.39	39
2018-04-30	$15.39	$15.39	$15.39	$15.39	$14.39	1,000
2018-04-27	$15.39	$15.39	$15.39	$15.39	$14.39	4,203
2018-04-26	$15.38	$15.39	$15.38	$15.39	$14.39	202,433
2018-04-25	$15.30	$15.34	$15.30	$15.34	$14.35	4,386
2018-04-24	$15.39	$15.39	$15.39	$15.39	$14.39	5,347
2018-04-23	$15.31	$15.31	$15.31	$15.31	$14.32	11,217
2018-04-20	$15.35	$15.35	$15.20	$15.20	$14.22	1,440
2018-04-19	$15.38	$15.38	$15.38	$15.38	$14.38	18,826
2018-04-18	$15.35	$15.35	$15.35	$15.35	$14.36	0
2018-04-17	$15.35	$15.35	$15.35	$15.35	$14.36	0
2018-04-16	$15.31	$15.35	$15.31	$15.35	$14.36	3,905
2018-04-13	$15.12	$15.12	$15.12	$15.12	$14.14	2,375
2018-04-12	$15.23	$15.27	$15.23	$15.27	$14.28	1,176
2018-04-11	$15.29	$15.29	$15.29	$15.29	$14.30	2,300
2018-04-10	$15.29	$15.37	$15.29	$15.37	$14.37	9,617
2018-04-09	$15.34	$15.34	$15.34	$15.34	$14.35	18,800
2018-04-06	$15.34	$15.34	$15.34	$15.34	$14.35	8,870
2018-04-05	$15.34	$15.34	$15.34	$15.34	$14.35	1,800
2018-04-04	$15.04	$15.43	$15.04	$15.43	$14.43	476
2018-04-03	$15.16	$15.43	$15.16	$15.43	$14.43	1,413
2018-04-02	$15.37	$15.37	$15.37	$15.37	$14.37	0
2018-03-29	$15.37	$15.37	$15.37	$15.37	$14.37	1,067
2018-03-28	$15.01	$15.01	$15.01	$15.01	$14.04	790
2018-03-27	$15.25	$15.25	$15.25	$15.25	$14.26	13,874
2018-03-26	$14.94	$14.94	$14.94	$14.94	$13.97	0
2018-03-23	$14.88	$14.94	$14.88	$14.94	$13.97	2,700
2018-03-22	$15.19	$15.19	$15.19	$15.19	$14.21	2,006
2018-03-21	$15.18	$15.37	$15.15	$15.37	$14.37	1,681
2018-03-20	$15.18	$15.18	$15.18	$15.18	$14.20	363
2018-03-19	$15.21	$15.21	$15.19	$15.19	$14.21	1,251
2018-03-16	$15.21	$15.41	$15.21	$15.41	$14.41	2,784
2018-03-15	$15.37	$15.37	$15.37	$15.37	$14.37	8,000
2018-03-14	$15.40	$15.40	$15.37	$15.37	$14.37	1,760
2018-03-13	$15.32	$15.51	$15.32	$15.51	$14.51	711
2018-03-12	$15.38	$15.38	$15.38	$15.38	$14.38	20,058
2018-03-09	$15.18	$15.18	$15.18	$15.18	$14.20	0
2018-03-08	$15.18	$15.18	$15.18	$15.18	$14.20	0
2018-03-07	$15.13	$15.18	$15.13	$15.18	$14.20	3,071
2018-03-06	$15.27	$15.38	$15.27	$15.38	$14.38	2,600
2018-03-05	$14.95	$15.27	$14.95	$15.27	$14.28	725
2018-03-02	$14.93	$14.94	$14.93	$14.94	$13.97	12,387
2018-03-01	$15.30	$15.30	$15.30	$15.30	$14.31	112,100
2018-02-28	$15.58	$15.58	$15.58	$15.58	$14.57	957
2018-02-27	$15.67	$15.67	$15.67	$15.67	$14.66	1,271
2018-02-26	$15.58	$15.73	$15.58	$15.73	$14.71	2,586
2018-02-23	$15.49	$15.55	$15.49	$15.55	$14.54	3,062
2018-02-22	$15.38	$15.51	$15.38	$15.51	$14.51	1,858
2018-02-21	$15.43	$15.57	$15.43	$15.57	$14.56	8,679
2018-02-20	$15.56	$15.58	$15.37	$15.37	$14.37	2,337
2018-02-16	$15.61	$15.61	$15.41	$15.60	$14.59	90,970
2018-02-15	$15.20	$15.41	$15.20	$15.41	$14.41	19,156
2018-02-14	$15.14	$15.18	$15.14	$15.18	$14.20	1,507
2018-02-13	$14.92	$15.03	$14.92	$15.03	$14.06	15,528
2018-02-12	$15.10	$15.27	$14.96	$15.27	$14.28	18,201
2018-02-09	$15.03	$15.03	$14.47	$14.47	$13.53	3,134
2018-02-08	$14.86	$15.18	$14.86	$15.18	$14.20	30,192
2018-02-07	$15.43	$15.43	$15.43	$15.43	$14.43	14,031
2018-02-06	$15.38	$15.46	$15.38	$15.46	$14.46	7,969
2018-02-05	$15.52	$15.52	$15.52	$15.52	$14.52	64,904
2018-02-02	$16.12	$16.12	$15.95	$15.95	$14.92	5,583
2018-02-01	$15.95	$16.00	$15.95	$15.98	$14.95	20,589
2018-01-31	$16.03	$16.03	$15.99	$15.99	$14.95	734
2018-01-30	$16.13	$16.13	$15.83	$16.13	$15.09	302,962
2018-01-29	$16.37	$16.41	$16.37	$16.41	$15.35	1,936
2018-01-26	$16.33	$16.41	$16.33	$16.41	$15.35	237,094
2018-01-25	$16.50	$16.50	$16.50	$16.50	$15.43	587,169
2018-01-24	$16.49	$16.50	$16.49	$16.50	$15.43	7,431
2018-01-23	$16.48	$16.48	$16.40	$16.40	$15.34	6,999
2018-01-22	$16.30	$16.30	$16.10	$16.15	$15.10	33,681
2018-01-19	$16.16	$16.26	$16.16	$16.26	$15.21	40,187
2018-01-18	$16.17	$16.24	$16.01	$16.24	$15.19	25,533
2018-01-17	$16.13	$16.35	$16.13	$16.35	$15.29	19,561
2018-01-16	$16.08	$16.33	$15.91	$16.21	$15.16	99,457
2018-01-12	$16.15	$16.26	$16.15	$16.26	$15.21	4,892
2018-01-11	$16.08	$16.08	$16.08	$16.08	$15.04	2,711
2018-01-10	$15.91	$16.15	$15.91	$15.95	$14.84	54,264
2018-01-09	$16.03	$16.03	$16.03	$16.03	$14.92	9,368
2018-01-08	$15.81	$16.03	$15.81	$16.03	$14.92	15,365
2018-01-05	$15.70	$15.95	$15.70	$15.95	$14.84	1,137
2018-01-04	$15.86	$15.86	$15.86	$15.86	$14.76	300
2018-01-03	$15.35	$15.35	$15.35	$15.35	$14.28	2,272
2018-01-02	$15.43	$15.43	$15.43	$15.43	$14.36	1,500
2017-12-29	$15.43	$15.43	$15.43	$15.43	$14.36	170
2017-12-28	$15.39	$15.39	$15.39	$15.39	$14.32	1,378
2017-12-27	$15.20	$15.20	$15.20	$15.20	$14.14	42,750
2017-12-26	$15.20	$15.20	$15.20	$15.20	$14.14	0
2017-12-22	$15.20	$15.20	$15.20	$15.20	$14.14	0
2017-12-21	$15.20	$15.20	$15.20	$15.20	$14.14	60,000
2017-12-20	$15.00	$15.00	$15.00	$15.00	$13.96	245
2017-12-19	$15.33	$15.33	$15.33	$15.33	$14.26	60
2017-12-18	$15.33	$15.33	$15.33	$15.33	$14.26	0
2017-12-15	$15.33	$15.33	$15.33	$15.33	$14.26	405
2017-12-14	$15.15	$15.15	$15.15	$15.15	$14.10	0
2017-12-13	$15.15	$15.15	$15.15	$15.15	$14.10	0
2017-12-12	$15.15	$15.15	$15.15	$15.15	$14.10	2,068
2017-12-11	$15.15	$15.15	$15.15	$15.15	$14.10	93
2017-12-08	$15.15	$15.15	$15.15	$15.15	$14.10	1,300
2017-12-07	$14.86	$14.86	$14.86	$14.86	$13.83	149
2017-12-06	$15.15	$15.15	$15.15	$15.15	$14.10	0
2017-12-05	$15.15	$15.15	$15.15	$15.15	$14.10	790
2017-12-04	$15.00	$15.00	$15.00	$15.00	$13.96	1,251
2017-12-01	$15.14	$15.14	$15.07	$15.07	$14.02	1,821
2017-11-30	$15.29	$15.29	$15.29	$15.29	$14.23	185
2017-11-29	$15.25	$15.25	$15.25	$15.25	$14.19	0
2017-11-28	$15.25	$15.25	$15.25	$15.25	$14.19	0
2017-11-27	$15.25	$15.25	$15.25	$15.25	$14.19	662
2017-11-24	$15.18	$15.18	$15.18	$15.18	$14.13	0
2017-11-22	$15.18	$15.18	$15.18	$15.18	$14.13	3,239
2017-11-21	$15.01	$15.01	$15.01	$15.01	$13.97	0
2017-11-20	$15.01	$15.01	$15.01	$15.01	$13.97	176
2017-11-17	$14.95	$14.95	$14.95	$14.95	$13.91	0
2017-11-15	$14.95	$14.95	$14.95	$14.95	$13.91	0
2017-11-14	$14.95	$14.95	$14.95	$14.95	$13.91	0
2017-11-13	$14.95	$14.95	$14.95	$14.95	$13.91	0
2017-11-10	$14.95	$14.95	$14.95	$14.95	$13.91	1,000
2017-11-09	$14.90	$14.90	$14.90	$14.90	$13.86	0
2017-11-08	$14.90	$14.90	$14.90	$14.90	$13.86	0
2017-11-07	$14.90	$14.90	$14.90	$14.90	$13.86	44
2017-11-06	$14.90	$14.90	$14.90	$14.90	$13.86	0
2017-11-03	$14.90	$14.90	$14.90	$14.90	$13.86	4,200
2017-11-02	$14.83	$15.03	$14.83	$15.03	$13.99	68,209
2017-11-01	$14.76	$14.76	$14.76	$14.76	$13.73	0
2017-10-31	$14.76	$14.76	$14.76	$14.76	$13.73	0
2017-10-30	$14.76	$14.76	$14.76	$14.76	$13.73	1,135
2017-10-27	$14.91	$14.91	$14.91	$14.91	$13.87	351
2017-10-26	$14.62	$14.62	$14.62	$14.62	$13.60	0
2017-10-25	$14.62	$14.62	$14.62	$14.62	$13.60	2,673
2017-10-24	$14.58	$14.58	$14.58	$14.58	$13.57	0
2017-10-23	$14.58	$14.58	$14.58	$14.58	$13.57	0
2017-10-20	$14.58	$14.58	$14.58	$14.58	$13.57	20
2017-10-19	$14.58	$14.58	$14.58	$14.58	$13.57	174
2017-10-18	$14.10	$14.10	$14.10	$14.10	$13.12	46
2017-10-17	$14.10	$14.10	$14.10	$14.10	$13.12	0
2017-10-16	$14.10	$14.10	$14.10	$14.10	$13.12	0
2017-10-13	$14.10	$14.10	$14.10	$14.10	$13.12	0
2017-10-12	$14.10	$14.10	$14.10	$14.10	$13.12	0
2017-10-11	$14.10	$14.10	$14.10	$14.10	$13.12	11
2017-10-10	$14.10	$14.10	$14.10	$14.10	$13.12	0
2017-10-09	$14.10	$14.10	$14.10	$14.10	$13.12	0
2017-10-06	$14.10	$14.10	$14.10	$14.10	$13.12	0
2017-10-05	$14.10	$14.10	$14.10	$14.10	$13.12	0
2017-10-04	$14.10	$14.10	$14.10	$14.10	$13.12	0
2017-10-03	$14.10	$14.10	$14.10	$14.10	$13.12	0
2017-10-02	$14.10	$14.10	$14.10	$14.10	$13.12	0
2017-09-29	$13.91	$14.10	$13.91	$14.10	$13.12	14,994
2017-09-28	$13.91	$13.91	$13.91	$13.91	$12.94	4,350
2017-09-27	$13.98	$13.98	$13.98	$13.98	$13.01	0
2017-09-26	$13.98	$13.98	$13.98	$13.98	$13.01	0
2017-09-25	$13.98	$13.98	$13.98	$13.98	$13.01	0
2017-09-22	$13.98	$13.98	$13.98	$13.98	$13.01	0
2017-09-21	$13.98	$13.98	$13.98	$13.98	$13.01	0
2017-09-20	$13.98	$13.98	$13.98	$13.98	$13.01	0
2017-09-19	$13.98	$13.98	$13.98	$13.98	$13.01	18
2017-09-18	$13.98	$13.98	$13.98	$13.98	$13.01	0
2017-09-15	$13.98	$13.98	$13.98	$13.98	$13.01	100
2017-09-14	$13.85	$13.85	$13.85	$13.85	$12.89	133
2017-09-13	$13.85	$13.85	$13.85	$13.85	$12.89	0
2017-09-12	$13.85	$13.85	$13.85	$13.85	$12.89	0
2017-09-11	$13.85	$13.85	$13.85	$13.85	$12.89	21
2017-09-08	$13.85	$13.85	$13.85	$13.85	$12.89	0
2017-09-07	$13.85	$13.85	$13.85	$13.85	$12.89	0
2017-09-06	$13.85	$13.85	$13.85	$13.85	$12.89	179
2017-09-05	$13.76	$13.76	$13.76	$13.76	$12.80	0
2017-09-01	$13.76	$13.76	$13.76	$13.76	$12.80	3,979
2017-08-31	$13.82	$13.82	$13.82	$13.82	$12.86	25,508
2017-08-30	$13.61	$13.61	$13.61	$13.61	$12.66	0
2017-08-29	$13.61	$13.61	$13.61	$13.61	$12.66	0
2017-08-28	$13.61	$13.61	$13.61	$13.61	$12.66	0
2017-08-25	$13.61	$13.61	$13.61	$13.61	$12.66	0
2017-08-24	$13.60	$13.61	$13.60	$13.61	$12.66	1,099
2017-08-23	$13.60	$13.60	$13.60	$13.60	$12.65	0
2017-08-22	$13.60	$13.60	$13.60	$13.60	$12.65	0
2017-08-21	$13.60	$13.60	$13.60	$13.60	$12.65	0
2017-08-18	$13.60	$13.60	$13.60	$13.60	$12.65	0
2017-08-17	$13.60	$13.60	$13.60	$13.60	$12.65	0
2017-08-16	$13.60	$13.60	$13.60	$13.60	$12.65	0
2017-08-15	$13.60	$13.60	$13.60	$13.60	$12.65	5,100
2017-08-14	$13.60	$13.60	$13.60	$13.60	$12.65	174
2017-08-11	$13.74	$13.74	$13.74	$13.74	$12.79	0
2017-08-10	$13.74	$13.74	$13.74	$13.74	$12.79	0
2017-08-09	$13.74	$13.74	$13.74	$13.74	$12.79	0
2017-08-08	$13.74	$13.74	$13.74	$13.74	$12.79	0
2017-08-07	$13.74	$13.74	$13.74	$13.74	$12.79	0
2017-08-04	$13.74	$13.74	$13.74	$13.74	$12.79	0
2017-08-03	$13.74	$13.74	$13.74	$13.74	$12.79	0
2017-08-02	$13.74	$13.74	$13.74	$13.74	$12.79	0
2017-08-01	$13.74	$13.74	$13.74	$13.74	$12.79	0
2017-07-31	$13.74	$13.74	$13.74	$13.74	$12.79	0
2017-07-28	$13.74	$13.74	$13.74	$13.74	$12.79	0
2017-07-27	$13.74	$13.74	$13.74	$13.74	$12.79	0
2017-07-26	$13.74	$13.74	$13.74	$13.74	$12.79	0
2017-07-25	$13.74	$13.74	$13.74	$13.74	$12.79	0
2017-07-24	$13.74	$13.74	$13.74	$13.74	$12.79	0
2017-07-21	$13.74	$13.74	$13.74	$13.74	$12.79	0
2017-07-20	$13.65	$13.74	$13.65	$13.74	$12.79	975
2017-07-19	$13.50	$13.50	$13.50	$13.50	$12.56	0
2017-07-18	$13.50	$13.50	$13.50	$13.50	$12.56	0
2017-07-17	$13.50	$13.50	$13.50	$13.50	$12.56	0
2017-07-14	$13.50	$13.50	$13.50	$13.50	$12.56	0
2017-07-13	$13.50	$13.50	$13.50	$13.50	$12.56	0
2017-07-12	$13.50	$13.50	$13.50	$13.50	$12.56	159
2017-07-11	$13.59	$13.59	$13.59	$13.59	$12.65	0
2017-07-10	$13.59	$13.59	$13.59	$13.59	$12.65	0
2017-07-07	$13.59	$13.59	$13.59	$13.59	$12.65	0
2017-07-05	$13.59	$13.59	$13.59	$13.59	$12.65	0
2017-07-03	$13.59	$13.59	$13.59	$13.59	$12.65	0
2017-06-30	$13.59	$13.59	$13.59	$13.59	$12.65	0
2017-06-29	$13.59	$13.59	$13.59	$13.59	$12.65	0
2017-06-28	$13.69	$13.69	$13.59	$13.59	$12.65	1,900
2017-06-27	$13.62	$13.62	$13.62	$13.62	$12.67	0
2017-06-26	$13.62	$13.62	$13.62	$13.62	$12.67	0
2017-06-23	$13.62	$13.62	$13.62	$13.62	$12.67	0
2017-06-22	$13.62	$13.62	$13.62	$13.62	$12.67	0
2017-06-21	$13.80	$13.80	$13.62	$13.62	$12.67	943
2017-06-20	$14.09	$14.18	$14.09	$14.18	$13.19	1,200
2017-06-19	$14.17	$14.17	$14.17	$14.17	$13.19	2,755
2017-06-16	$13.75	$13.75	$13.75	$13.75	$12.79	0
2017-06-15	$13.75	$13.75	$13.75	$13.75	$12.79	0
2017-06-14	$13.75	$13.75	$13.75	$13.75	$12.79	0
2017-06-13	$13.75	$13.75	$13.75	$13.75	$12.79	0
2017-06-12	$13.75	$13.75	$13.75	$13.75	$12.79	0
2017-06-09	$13.75	$13.75	$13.75	$13.75	$12.79	0
2017-06-08	$13.75	$13.75	$13.75	$13.75	$12.79	0
2017-06-07	$13.75	$13.75	$13.75	$13.75	$12.79	467
2017-06-06	$12.90	$12.90	$12.90	$12.90	$12.00	1,850
2017-06-05	$12.90	$12.90	$12.90	$12.90	$12.00	0
2017-06-02	$12.90	$12.90	$12.90	$12.90	$12.00	425
2017-06-01	$12.90	$12.90	$12.90	$12.90	$12.00	0
2017-05-31	$12.90	$12.90	$12.90	$12.90	$12.00	0
2017-05-30	$12.90	$12.90	$12.90	$12.90	$12.00	700
2017-05-26	$13.50	$13.50	$13.50	$13.50	$12.56	0
2017-05-25	$13.50	$13.50	$13.50	$13.50	$12.56	1,000
2017-05-24	$13.25	$13.25	$13.25	$13.25	$12.33	286
2017-05-23	$13.20	$13.20	$13.20	$13.20	$12.28	27
2017-05-22	$13.20	$13.20	$13.20	$13.20	$12.28	0
2017-05-19	$13.20	$13.20	$13.20	$13.20	$12.28	0
2017-05-18	$13.35	$13.35	$13.20	$13.20	$12.28	15,658
2017-05-17	$13.46	$13.46	$13.15	$13.15	$12.24	764
2017-05-16	$13.35	$13.35	$13.35	$13.35	$12.42	0
2017-05-15	$13.35	$13.35	$13.35	$13.35	$12.42	239
2017-05-12	$13.20	$13.20	$13.20	$13.20	$12.28	0
2017-05-11	$13.20	$13.20	$13.20	$13.20	$12.28	0
2017-05-10	$13.20	$13.20	$13.20	$13.20	$12.28	0
2017-05-09	$13.20	$13.20	$13.20	$13.20	$12.28	0
2017-05-08	$13.20	$13.20	$13.20	$13.20	$12.28	0
2017-05-05	$13.20	$13.20	$13.20	$13.20	$12.28	0
2017-05-04	$13.20	$13.20	$13.20	$13.20	$12.28	0
2017-05-03	$13.20	$13.20	$13.20	$13.20	$12.28	2,500
2017-05-02	$13.25	$13.25	$13.25	$13.25	$12.33	0
2017-05-01	$13.25	$13.25	$13.25	$13.25	$12.33	0
2017-04-28	$13.25	$13.25	$13.25	$13.25	$12.33	0
2017-04-27	$13.25	$13.25	$13.25	$13.25	$12.33	0
2017-04-26	$13.25	$13.25	$13.25	$13.25	$12.33	400
2017-04-25	$13.35	$13.35	$13.35	$13.35	$12.42	0
2017-04-24	$13.35	$13.35	$13.35	$13.35	$12.42	0
2017-04-21	$13.35	$13.35	$13.35	$13.35	$12.42	0
2017-04-20	$13.35	$13.35	$13.35	$13.35	$12.42	0
2017-04-19	$13.11	$13.35	$13.11	$13.35	$12.42	200
2017-04-18	$13.32	$13.32	$13.32	$13.32	$12.39	0
2017-04-17	$13.32	$13.32	$13.32	$13.32	$12.39	0
2017-04-13	$13.32	$13.32	$13.32	$13.32	$12.39	0
2017-04-12	$13.32	$13.32	$13.32	$13.32	$12.39	800
2017-04-11	$13.15	$13.15	$13.15	$13.15	$12.24	2,100
2017-04-10	$13.15	$13.15	$13.15	$13.15	$12.24	0
2017-04-07	$13.15	$13.15	$13.15	$13.15	$12.24	0
2017-04-06	$13.15	$13.15	$13.15	$13.15	$12.24	0
2017-04-05	$13.15	$13.15	$13.15	$13.15	$12.24	0
2017-04-04	$13.15	$13.15	$13.15	$13.15	$12.24	0
2017-04-03	$13.15	$13.15	$13.15	$13.15	$12.24	0
2017-03-31	$13.15	$13.15	$13.15	$13.15	$12.24	0
2017-03-30	$13.15	$13.15	$13.15	$13.15	$12.24	3,100
2017-03-29	$13.55	$13.55	$13.55	$13.55	$12.61	3,400
2017-03-28	$13.55	$13.55	$13.55	$13.55	$12.61	0
2017-03-27	$13.55	$13.55	$13.55	$13.55	$12.61	100
2017-03-24	$12.90	$12.90	$12.90	$12.90	$12.00	0
2017-03-23	$12.90	$12.90	$12.90	$12.90	$12.00	0
2017-03-22	$12.90	$12.90	$12.90	$12.90	$12.00	0
2017-03-21	$12.90	$12.90	$12.90	$12.90	$12.00	0
2017-03-20	$12.90	$12.90	$12.90	$12.90	$12.00	0
2017-03-17	$13.55	$13.55	$12.90	$12.90	$12.00	300
2017-03-16	$13.56	$13.56	$13.56	$13.56	$12.62	200
2017-03-15	$13.29	$13.29	$13.29	$13.29	$12.37	0
2017-03-14	$13.39	$13.39	$13.29	$13.29	$12.37	300
2017-03-13	$12.93	$12.93	$12.93	$12.93	$12.03	0
2017-03-10	$12.93	$12.93	$12.93	$12.93	$12.03	300
2017-03-09	$12.90	$12.90	$12.90	$12.90	$12.00	708,200
2017-03-08	$12.90	$12.90	$12.90	$12.90	$12.00	0
2017-03-07	$12.90	$12.90	$12.90	$12.90	$12.00	0
2017-03-06	$12.90	$12.90	$12.90	$12.90	$12.00	0
2017-03-03	$12.90	$12.90	$12.90	$12.90	$12.00	0
2017-03-02	$12.90	$12.90	$12.90	$12.90	$12.00	800
2017-03-01	$13.25	$13.25	$13.25	$13.25	$12.33	0
2017-02-28	$13.25	$13.25	$13.25	$13.25	$12.33	200
2017-02-27	$13.15	$13.15	$13.15	$13.15	$12.24	0
2017-02-24	$13.15	$13.15	$13.15	$13.15	$12.24	0
2017-02-23	$13.15	$13.15	$13.15	$13.15	$12.24	0
2017-02-22	$13.15	$13.15	$13.15	$13.15	$12.24	0
2017-02-21	$13.15	$13.15	$13.15	$13.15	$12.24	6,300
2017-02-17	$13.00	$13.00	$13.00	$13.00	$12.10	0
2017-02-16	$13.00	$13.00	$13.00	$13.00	$12.10	0
2017-02-15	$13.00	$13.00	$13.00	$13.00	$12.10	0
2017-02-14	$13.00	$13.00	$13.00	$13.00	$12.10	0
2017-02-13	$13.00	$13.00	$13.00	$13.00	$12.10	10,500
2017-02-10	$13.00	$13.00	$13.00	$13.00	$12.10	0
2017-02-09	$13.00	$13.00	$13.00	$13.00	$12.10	0
2017-02-08	$13.00	$13.00	$13.00	$13.00	$12.10	0
2017-02-07	$13.00	$13.00	$13.00	$13.00	$12.10	0
2017-02-06	$13.00	$13.00	$13.00	$13.00	$12.10	0
2017-02-03	$13.00	$13.00	$13.00	$13.00	$12.10	0
2017-02-02	$13.00	$13.00	$13.00	$13.00	$12.10	0
2017-02-01	$13.00	$13.00	$13.00	$13.00	$12.10	0
2017-01-31	$13.00	$13.00	$13.00	$13.00	$12.10	0
2017-01-30	$13.00	$13.00	$13.00	$13.00	$12.10	0
2017-01-27	$13.00	$13.00	$13.00	$13.00	$12.10	0
2017-01-26	$13.00	$13.00	$13.00	$13.00	$12.10	0
2017-01-25	$13.00	$13.00	$13.00	$13.00	$12.10	825
2017-01-24	$13.00	$13.10	$13.00	$13.10	$12.19	633
2017-01-23	$12.90	$12.90	$12.80	$12.80	$11.91	2,425
2017-01-20	$13.23	$13.23	$13.23	$13.23	$12.31	460
2017-01-19	$12.20	$12.20	$12.20	$12.20	$11.35	0
2017-01-18	$12.20	$12.20	$12.20	$12.20	$11.35	0
2017-01-17	$12.20	$12.20	$12.20	$12.20	$11.35	1,309
2017-01-13	$13.29	$13.29	$13.29	$13.29	$12.37	0
2017-01-12	$13.29	$13.29	$13.29	$13.29	$12.37	0
2017-01-11	$13.29	$13.29	$13.29	$13.29	$12.37	0
2017-01-10	$13.29	$13.29	$13.29	$13.29	$12.37	0
2017-01-09	$13.29	$13.29	$13.29	$13.29	$12.37	0
2017-01-06	$12.85	$13.29	$12.85	$13.29	$12.37	8,352
2017-01-05	$13.33	$13.33	$13.30	$13.31	$12.38	13,344
2017-01-04	$12.95	$12.95	$12.95	$12.95	$12.05	0
2017-01-03	$12.95	$12.95	$12.95	$12.95	$12.05	0
2016-12-30	$12.95	$12.95	$12.95	$12.95	$12.05	5,770
2016-12-29	$13.07	$13.07	$13.07	$13.07	$12.16	0
2016-12-28	$13.07	$13.07	$13.07	$13.07	$12.16	0
2016-12-27	$13.07	$13.07	$13.07	$13.07	$12.16	0
2016-12-23	$13.07	$13.07	$13.07	$13.07	$12.16	0
2016-12-22	$13.07	$13.07	$13.07	$13.07	$12.16	158
2016-12-21	$12.35	$12.35	$12.35	$12.35	$11.49	15
2016-12-20	$12.35	$12.35	$12.35	$12.35	$11.49	0
2016-12-19	$12.35	$12.35	$12.35	$12.35	$11.49	0
2016-12-16	$12.35	$12.35	$12.35	$12.35	$11.49	0
2016-12-15	$12.35	$12.35	$12.35	$12.35	$11.49	15
2016-12-14	$12.35	$12.35	$12.35	$12.35	$11.49	0
2016-12-13	$12.35	$12.35	$12.35	$12.35	$11.49	300
2016-12-12	$12.70	$12.70	$12.70	$12.70	$11.82	0
2016-12-09	$13.00	$13.00	$12.70	$12.70	$11.82	3,016
2016-12-08	$12.40	$12.40	$12.40	$12.40	$11.54	0
2016-12-07	$12.40	$12.40	$12.40	$12.40	$11.54	0
2016-12-06	$12.40	$12.40	$12.40	$12.40	$11.54	0
2016-12-05	$12.40	$12.40	$12.40	$12.40	$11.54	0
2016-12-02	$12.40	$12.40	$12.40	$12.40	$11.54	0
2016-12-01	$12.40	$12.40	$12.40	$12.40	$11.54	0
2016-11-30	$12.40	$12.40	$12.40	$12.40	$11.54	0
2016-11-29	$12.40	$12.40	$12.40	$12.40	$11.54	0
2016-11-28	$12.40	$12.40	$12.40	$12.40	$11.54	0
2016-11-25	$12.40	$12.40	$12.40	$12.40	$11.54	0
2016-11-23	$12.40	$12.40	$12.40	$12.40	$11.54	0
2016-11-22	$12.40	$12.40	$12.40	$12.40	$11.54	0
2016-11-21	$12.40	$12.40	$12.40	$12.40	$11.54	0
2016-11-18	$12.40	$12.40	$12.40	$12.40	$11.54	0
2016-11-17	$12.40	$12.40	$12.40	$12.40	$11.54	0
2016-11-16	$12.40	$12.40	$12.40	$12.40	$11.54	0
2016-11-15	$12.40	$12.40	$12.40	$12.40	$11.54	223
2016-11-14	$12.68	$12.68	$12.68	$12.68	$11.80	0
2016-11-11	$12.68	$12.68	$12.68	$12.68	$11.80	0
2016-11-10	$12.68	$12.68	$12.68	$12.68	$11.80	0
2016-11-09	$12.68	$12.68	$12.68	$12.68	$11.80	0
2016-11-08	$12.68	$12.68	$12.68	$12.68	$11.80	0
2016-11-07	$12.68	$12.68	$12.68	$12.68	$11.80	0
2016-11-04	$12.68	$12.68	$12.68	$12.68	$11.80	0
2016-11-03	$12.68	$12.68	$12.68	$12.68	$11.80	0
2016-11-02	$12.68	$12.68	$12.68	$12.68	$11.80	0
2016-11-01	$12.68	$12.68	$12.68	$12.68	$11.80	0
2016-10-31	$12.68	$12.68	$12.68	$12.68	$11.80	0
2016-10-28	$12.68	$12.68	$12.68	$12.68	$11.80	0
2016-10-27	$12.68	$12.68	$12.68	$12.68	$11.80	223
2016-10-26	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-10-25	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-10-24	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-10-21	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-10-20	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-10-19	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-10-18	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-10-17	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-10-14	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-10-13	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-10-12	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-10-11	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-10-10	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-10-07	$12.48	$12.48	$12.48	$12.48	$11.61	3
2016-10-06	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-10-05	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-10-04	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-10-03	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-09-30	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-09-29	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-09-28	$12.48	$12.48	$12.48	$12.48	$11.61	3,441
2016-09-27	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-09-26	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-09-23	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-09-22	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-09-21	$12.48	$12.48	$12.48	$12.48	$11.61	1,624
2016-09-20	$12.15	$12.15	$12.15	$12.15	$11.31	2,300
2016-09-19	$12.02	$12.02	$12.02	$12.02	$11.18	0
2016-09-16	$12.02	$12.02	$12.02	$12.02	$11.18	0
2016-09-15	$12.02	$12.02	$12.02	$12.02	$11.18	0
2016-09-14	$12.02	$12.02	$12.02	$12.02	$11.18	27,360
2016-09-13	$12.36	$12.36	$12.36	$12.36	$11.50	0
2016-09-12	$12.36	$12.36	$12.36	$12.36	$11.50	0
2016-09-09	$12.36	$12.36	$12.36	$12.36	$11.50	0
2016-09-08	$12.36	$12.36	$12.36	$12.36	$11.50	2,513
2016-09-07	$12.48	$12.48	$12.39	$12.39	$11.53	6,154
2016-09-06	$12.21	$12.21	$12.21	$12.21	$11.36	0
2016-09-02	$12.21	$12.21	$12.21	$12.21	$11.36	0
2016-09-01	$12.21	$12.21	$12.21	$12.21	$11.36	6,684
2016-08-31	$12.67	$12.67	$12.67	$12.67	$11.79	0
2016-08-30	$12.67	$12.67	$12.67	$12.67	$11.79	0
2016-08-29	$12.67	$12.67	$12.67	$12.67	$11.79	0
2016-08-26	$12.67	$12.67	$12.67	$12.67	$11.79	0
2016-08-25	$12.67	$12.67	$12.67	$12.67	$11.79	1,700
2016-08-24	$12.67	$12.67	$12.67	$12.67	$11.79	0
2016-08-23	$12.67	$12.67	$12.67	$12.67	$11.79	0
2016-08-22	$12.67	$12.67	$12.67	$12.67	$11.79	0
2016-08-19	$12.67	$12.67	$12.67	$12.67	$11.79	0
2016-08-18	$12.67	$12.67	$12.67	$12.67	$11.79	0
2016-08-17	$12.67	$12.67	$12.67	$12.67	$11.79	1,183
2016-08-16	$12.57	$12.57	$12.57	$12.57	$11.70	3,101
2016-08-15	$12.58	$12.58	$12.58	$12.58	$11.71	0
2016-08-12	$12.58	$12.58	$12.58	$12.58	$11.71	0
2016-08-11	$12.58	$12.58	$12.58	$12.58	$11.71	0
2016-08-10	$12.58	$12.58	$12.58	$12.58	$11.71	397
2016-08-09	$12.43	$12.43	$12.43	$12.43	$11.57	67
2016-08-08	$12.43	$12.43	$12.43	$12.43	$11.57	2,485
2016-08-05	$11.85	$11.85	$11.85	$11.85	$11.03	0
2016-08-04	$11.85	$11.85	$11.85	$11.85	$11.03	13,241
2016-08-03	$11.94	$11.94	$11.94	$11.94	$11.11	0
2016-08-02	$11.94	$11.94	$11.94	$11.94	$11.11	0
2016-08-01	$11.94	$11.94	$11.94	$11.94	$11.11	422
2016-07-29	$11.92	$11.92	$11.92	$11.92	$11.09	21,435
2016-07-28	$11.72	$11.72	$11.72	$11.72	$10.91	0
2016-07-27	$11.72	$11.72	$11.72	$11.72	$10.91	848
2016-07-26	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-07-25	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-07-22	$11.43	$11.43	$11.43	$11.43	$10.64	31
2016-07-21	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-07-20	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-07-19	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-07-18	$11.43	$11.43	$11.43	$11.43	$10.64	50
2016-07-15	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-07-14	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-07-13	$11.43	$11.43	$11.43	$11.43	$10.64	7,164
2016-07-12	$11.43	$11.43	$11.43	$11.43	$10.64	10
2016-07-11	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-07-08	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-07-07	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-07-06	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-07-05	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-07-01	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-06-30	$11.43	$11.43	$11.43	$11.43	$10.64	247
2016-06-29	$11.75	$11.75	$11.75	$11.75	$10.93	0
2016-06-28	$11.75	$11.75	$11.75	$11.75	$10.93	0
2016-06-27	$11.75	$11.75	$11.75	$11.75	$10.93	0
2016-06-24	$11.75	$11.75	$11.75	$11.75	$10.93	0
2016-06-23	$11.75	$11.75	$11.75	$11.75	$10.93	0
2016-06-22	$11.75	$11.75	$11.75	$11.75	$10.93	0
2016-06-21	$11.75	$11.75	$11.75	$11.75	$10.93	3,000
2016-06-20	$11.95	$11.95	$11.95	$11.95	$11.12	0
2016-06-16	$11.95	$11.95	$11.95	$11.95	$11.12	0
2016-06-15	$11.95	$11.95	$11.95	$11.95	$11.12	0
2016-06-14	$11.95	$11.95	$11.95	$11.95	$11.12	0
2016-06-13	$11.95	$11.95	$11.95	$11.95	$11.12	0
2016-06-10	$11.95	$11.95	$11.95	$11.95	$11.12	0
2016-06-09	$11.95	$11.95	$11.95	$11.95	$11.12	0
2016-06-08	$11.95	$11.95	$11.95	$11.95	$11.12	0
2016-06-07	$11.95	$11.95	$11.95	$11.95	$11.12	0
2016-06-06	$11.95	$11.95	$11.95	$11.95	$11.12	0
2016-06-03	$11.95	$11.95	$11.95	$11.95	$11.12	163
2016-06-02	$12.03	$12.03	$12.03	$12.03	$11.19	0
2016-06-01	$12.03	$12.03	$12.03	$12.03	$11.19	333
2016-05-31	$11.62	$11.62	$11.62	$11.62	$10.81	170
2016-05-27	$11.54	$11.54	$11.54	$11.54	$10.74	0
2016-05-26	$11.54	$11.54	$11.54	$11.54	$10.74	0
2016-05-25	$11.54	$11.54	$11.54	$11.54	$10.74	8,617
2016-05-24	$11.50	$11.50	$11.50	$11.50	$10.70	5,403
2016-05-23	$11.50	$11.50	$11.50	$11.50	$10.70	0
2016-05-20	$11.50	$11.50	$11.50	$11.50	$10.70	542
2016-05-19	$11.50	$11.50	$11.50	$11.50	$10.70	690
2016-05-18	$11.50	$11.50	$11.50	$11.50	$10.70	8,693
2016-05-17	$11.50	$11.50	$11.50	$11.50	$10.70	0
2016-05-16	$11.50	$11.50	$11.50	$11.50	$10.70	10,000
2016-05-13	$11.50	$11.50	$11.50	$11.50	$10.70	44,085
2016-05-12	$11.35	$11.35	$11.35	$11.35	$10.56	0
2016-05-11	$11.35	$11.35	$11.35	$11.35	$10.56	0
2016-05-10	$11.35	$11.35	$11.35	$11.35	$10.56	8,047
2016-05-09	$11.35	$11.35	$11.35	$11.35	$10.56	3,570
2016-05-06	$11.73	$11.73	$11.73	$11.73	$10.91	5,600
2016-05-05	$11.73	$11.73	$11.73	$11.73	$10.91	4,445
2016-05-04	$11.69	$11.69	$11.69	$11.69	$10.88	0
2016-05-03	$11.69	$11.69	$11.69	$11.69	$10.88	0
2016-05-02	$11.69	$11.69	$11.69	$11.69	$10.88	398
2016-04-29	$12.44	$12.44	$12.44	$12.44	$11.58	0
2016-04-28	$12.44	$12.44	$12.44	$12.44	$11.58	0
2016-04-27	$12.44	$12.44	$12.44	$12.44	$11.58	0
2016-04-26	$12.44	$12.44	$12.44	$12.44	$11.58	0
2016-04-25	$12.44	$12.44	$12.44	$12.44	$11.58	0
2016-04-22	$12.43	$12.44	$12.43	$12.44	$11.58	972
2016-04-21	$12.32	$12.32	$12.32	$12.32	$11.46	0
2016-04-20	$12.32	$12.32	$12.32	$12.32	$11.46	0
2016-04-19	$12.32	$12.32	$12.32	$12.32	$11.46	1,624
2016-04-18	$12.09	$12.09	$12.09	$12.09	$11.25	0
2016-04-15	$12.09	$12.09	$12.09	$12.09	$11.25	1,397
2016-04-14	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-04-13	$11.85	$11.85	$11.85	$11.85	$11.03	34,400
2016-04-12	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-04-11	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-04-08	$11.43	$11.43	$11.43	$11.43	$10.64	1,500
2016-04-07	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-04-06	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-04-05	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-04-04	$11.43	$11.43	$11.43	$11.43	$10.64	430
2016-04-01	$11.41	$11.44	$11.41	$11.44	$10.64	4,473
2016-03-31	$11.30	$11.30	$11.30	$11.30	$10.51	0
2016-03-30	$11.30	$11.30	$11.30	$11.30	$10.51	0
2016-03-29	$11.30	$11.30	$11.30	$11.30	$10.51	8,508
2016-03-28	$11.56	$11.56	$11.56	$11.56	$10.76	0
2016-03-24	$11.56	$11.56	$11.56	$11.56	$10.76	0
2016-03-23	$11.56	$11.56	$11.56	$11.56	$10.76	0
2016-03-22	$11.56	$11.56	$11.56	$11.56	$10.76	0
2016-03-21	$11.56	$11.56	$11.56	$11.56	$10.76	0
2016-03-18	$11.56	$11.56	$11.56	$11.56	$10.76	0
2016-03-17	$11.56	$11.56	$11.56	$11.56	$10.76	0
2016-03-16	$11.56	$11.56	$11.56	$11.56	$10.76	0
2016-03-15	$11.56	$11.56	$11.56	$11.56	$10.76	0
2016-03-14	$11.56	$11.56	$11.56	$11.56	$10.76	0
2016-03-11	$11.56	$11.56	$11.56	$11.56	$10.76	0
2016-03-10	$11.56	$11.56	$11.56	$11.56	$10.76	0
2016-03-09	$11.56	$11.56	$11.56	$11.56	$10.76	0
2016-03-08	$11.56	$11.56	$11.56	$11.56	$10.76	727
2016-03-07	$11.76	$11.76	$11.76	$11.76	$10.94	0
2016-03-04	$11.76	$11.76	$11.76	$11.76	$10.94	3,662
2016-03-03	$10.80	$10.80	$10.80	$10.80	$10.05	0
2016-03-02	$10.80	$10.80	$10.80	$10.80	$10.05	0
2016-03-01	$10.80	$10.80	$10.80	$10.80	$10.05	0
2016-02-29	$10.80	$10.80	$10.80	$10.80	$10.05	100
2016-02-26	$10.60	$10.60	$10.60	$10.60	$9.86	0
2016-02-25	$10.60	$10.60	$10.60	$10.60	$9.86	70
2016-02-24	$10.60	$10.60	$10.60	$10.60	$9.86	150
2016-02-23	$11.12	$11.12	$11.12	$11.12	$10.35	0
2016-02-22	$11.12	$11.12	$11.12	$11.12	$10.35	0
2016-02-19	$11.12	$11.12	$11.12	$11.12	$10.35	70
2016-02-18	$11.12	$11.12	$11.12	$11.12	$10.35	0
2016-02-17	$11.12	$11.12	$11.12	$11.12	$10.35	700
2016-02-16	$10.63	$10.63	$10.63	$10.63	$9.89	0
2016-02-12	$10.63	$10.63	$10.63	$10.63	$9.89	0
2016-02-11	$10.63	$10.63	$10.63	$10.63	$9.89	1,564
2016-02-10	$11.40	$11.40	$11.40	$11.40	$10.61	0
2016-02-09	$11.40	$11.40	$11.40	$11.40	$10.61	900
2016-02-08	$11.40	$11.40	$11.40	$11.40	$10.61	0
2016-02-05	$11.40	$11.40	$11.40	$11.40	$10.61	0
2016-02-04	$11.40	$11.40	$11.40	$11.40	$10.61	0
2016-02-03	$11.40	$11.40	$11.40	$11.40	$10.61	0
2016-02-02	$11.40	$11.40	$11.40	$11.40	$10.61	4,000
2016-02-01	$11.40	$11.40	$11.40	$11.40	$10.61	0
2016-01-29	$11.40	$11.40	$11.40	$11.40	$10.61	475
2016-01-28	$11.54	$11.54	$11.54	$11.54	$10.74	688
2016-01-27	$11.39	$11.39	$11.39	$11.39	$10.60	0
2016-01-26	$11.39	$11.39	$11.39	$11.39	$10.60	525
2016-01-25	$11.41	$11.41	$11.41	$11.41	$10.62	575
2016-01-22	$10.94	$10.94	$10.94	$10.94	$10.18	0
2016-01-21	$10.93	$10.94	$10.93	$10.94	$10.18	2,235
2016-01-20	$11.04	$11.04	$11.04	$11.04	$10.27	488
2016-01-19	$11.62	$11.62	$11.56	$11.56	$10.76	7,968
2016-01-15	$10.97	$10.97	$10.97	$10.97	$10.21	4,960
2016-01-14	$11.60	$11.60	$11.60	$11.60	$10.79	214
2016-01-13	$12.55	$12.55	$12.55	$12.55	$11.68	135
2016-01-12	$12.55	$12.55	$12.55	$12.55	$11.68	0
2016-01-11	$12.55	$12.55	$12.55	$12.55	$11.68	0
2016-01-08	$12.55	$12.55	$12.55	$12.55	$11.68	0
2016-01-07	$12.55	$12.55	$12.55	$12.55	$11.68	0
2016-01-06	$12.55	$12.55	$12.55	$12.55	$11.68	0
2016-01-05	$12.55	$12.55	$12.55	$12.55	$11.68	0
2016-01-04	$12.55	$12.55	$12.55	$12.55	$11.68	25
2015-12-31	$12.55	$12.55	$12.55	$12.55	$11.68	0
2015-12-30	$12.55	$12.55	$12.55	$12.55	$11.68	1,425
2015-12-29	$12.63	$12.63	$12.55	$12.55	$11.68	1,425
2015-12-28	$12.55	$12.55	$12.55	$12.55	$11.68	0
2015-12-24	$12.55	$12.55	$12.55	$12.55	$11.68	0
2015-12-23	$12.55	$12.55	$12.55	$12.55	$11.68	4,043
2015-12-22	$12.32	$12.32	$12.32	$12.32	$11.46	0
2015-12-21	$12.32	$12.32	$12.32	$12.32	$11.46	4,035
2015-12-18	$12.34	$12.34	$12.32	$12.32	$11.46	4,035
2015-12-17	$12.20	$12.20	$12.20	$12.20	$11.35	0
2015-12-16	$12.20	$12.20	$12.20	$12.20	$11.35	0
2015-12-15	$12.20	$12.20	$12.20	$12.20	$11.35	5,100
2015-12-14	$12.20	$12.20	$12.20	$12.20	$11.35	0
2015-12-11	$12.20	$12.20	$12.20	$12.20	$11.35	12,940
2015-12-10	$12.40	$12.40	$12.40	$12.40	$11.54	6,560
2015-12-09	$12.35	$12.35	$12.30	$12.30	$11.45	15,000
2015-12-08	$12.34	$12.34	$12.34	$12.34	$11.48	0
2015-12-07	$12.34	$12.34	$12.34	$12.34	$11.48	0
2015-12-04	$12.34	$12.34	$12.34	$12.34	$11.48	0
2015-12-03	$12.34	$12.34	$12.34	$12.34	$11.48	658
2015-12-02	$12.33	$12.34	$12.33	$12.34	$11.48	658
2015-12-01	$12.65	$12.65	$12.65	$12.65	$11.77	0
2015-11-30	$12.65	$12.65	$12.65	$12.65	$11.77	0
2015-11-27	$12.65	$12.65	$12.65	$12.65	$11.77	0
2015-11-25	$12.65	$12.65	$12.65	$12.65	$11.77	0
2015-11-24	$12.65	$12.65	$12.65	$12.65	$11.77	0
2015-11-23	$12.65	$12.65	$12.65	$12.65	$11.77	1,600
2015-11-20	$12.65	$12.65	$12.65	$12.65	$11.77	0
2015-11-19	$12.65	$12.65	$12.65	$12.65	$11.77	3,500
2015-11-18	$12.74	$12.74	$12.74	$12.74	$11.85	1,345
2015-11-09	$12.13	$12.13	$12.13	$12.13	$11.29	171
2015-11-06	$12.73	$12.73	$12.73	$12.73	$11.85	0
2015-11-05	$12.73	$12.73	$12.73	$12.73	$11.85	0
2015-11-04	$12.73	$12.73	$12.73	$12.73	$11.85	0
2015-11-03	$12.73	$12.73	$12.73	$12.73	$11.85	0
2015-11-02	$12.73	$12.73	$12.73	$12.73	$11.85	0
2015-10-30	$12.73	$12.73	$12.73	$12.73	$11.85	0
2015-10-29	$12.73	$12.73	$12.73	$12.73	$11.85	0
2015-10-28	$12.73	$12.73	$12.73	$12.73	$11.85	0
2015-10-27	$12.73	$12.73	$12.73	$12.73	$11.85	0
2015-10-26	$12.73	$12.73	$12.73	$12.73	$11.85	210
2015-10-23	$12.50	$12.50	$12.50	$12.50	$11.63	160
2015-10-22	$12.45	$12.45	$12.45	$12.45	$11.58	401
2015-10-21	$12.50	$12.51	$12.29	$12.51	$11.64	2,740
2015-10-20	$12.33	$12.33	$12.33	$12.33	$11.47	0
2015-10-19	$12.33	$12.33	$12.33	$12.33	$11.47	0
2015-10-16	$12.33	$12.33	$12.33	$12.33	$11.47	0
2015-10-15	$12.33	$12.33	$12.33	$12.33	$11.47	382
2015-10-14	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-10-13	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-10-12	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-10-09	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-10-08	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-10-07	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-10-06	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-10-05	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-10-02	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-10-01	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-09-30	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-09-29	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-09-28	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-09-25	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-09-24	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-09-23	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-09-22	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-09-21	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-09-18	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-09-17	$11.67	$11.68	$11.63	$11.63	$10.82	1,865
2015-09-16	$11.76	$12.10	$11.76	$12.10	$11.26	0
2015-09-15	$11.76	$12.10	$11.76	$12.10	$11.26	0
2015-09-14	$11.76	$12.10	$11.76	$12.10	$11.26	0
2015-09-11	$11.76	$12.10	$11.76	$12.10	$11.26	0
2015-09-10	$11.76	$12.10	$11.76	$12.10	$11.26	0
2015-09-09	$11.76	$12.10	$11.76	$12.10	$11.26	0
2015-09-08	$11.76	$12.10	$11.76	$12.10	$11.26	0
2015-09-04	$11.76	$12.10	$11.76	$12.10	$11.26	5,225
2015-09-03	$12.10	$12.12	$12.10	$12.12	$11.28	8,769
2015-09-02	$12.38	$12.38	$12.38	$12.38	$11.52	0