Nuveen Diversified Dividend and Income Fund (JDD) Stock Profile

Data as of Aug. 22, 2025

$10.74 ($-0.04) -0.37%

Nuveen Diversified Dividend and Income Fund - Daily Information

Click for more stock information on Nuveen Diversified Dividend and Income Fund.

Daily Information	Data
Date	Aug. 22, 2025
Open	$10.81
Previous Close	$10.74
High	$10.86
Low	$10.73
Adjusted Open	$10.81
Previous Adjusted Close	$10.74
Adjusted High	$10.86
Adjusted Low	$10.73

Invest in Nuveen Diversified Dividend and Income Fund (JDD)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

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

Historical Stock Data for Nuveen Diversified Dividend and Income Fund (JDD)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-11-19	$10.81	$10.86	$10.73	$10.74	$10.74	20,397
2021-11-18	$10.75	$10.81	$10.72	$10.78	$10.78	22,057
2021-11-17	$10.81	$10.90	$10.66	$10.77	$10.77	44,420
2021-11-16	$10.94	$10.94	$10.77	$10.85	$10.85	38,317
2021-11-15	$10.99	$10.99	$10.85	$10.92	$10.92	38,470
2021-11-12	$10.82	$10.94	$10.82	$10.91	$10.91	26,810
2021-11-11	$10.82	$10.91	$10.74	$10.83	$10.83	9,891
2021-11-10	$10.90	$10.92	$10.74	$10.76	$10.76	43,414
2021-11-09	$10.85	$10.92	$10.83	$10.89	$10.89	36,079
2021-11-08	$10.90	$10.92	$10.84	$10.88	$10.88	49,711
2021-11-05	$10.92	$10.92	$10.86	$10.88	$10.88	18,019
2021-11-04	$10.92	$10.92	$10.87	$10.88	$10.88	5,274
2021-11-03	$10.85	$10.90	$10.76	$10.90	$10.90	28,809
2021-11-02	$10.95	$10.95	$10.82	$10.82	$10.82	26,365
2021-11-01	$10.93	$10.93	$10.82	$10.91	$10.91	25,930
2021-10-29	$10.84	$10.94	$10.84	$10.91	$10.91	37,850
2021-10-28	$10.82	$10.86	$10.68	$10.81	$10.81	25,415
2021-10-27	$10.85	$10.88	$10.76	$10.81	$10.81	26,895
2021-10-26	$10.90	$10.94	$10.84	$10.88	$10.88	39,840
2021-10-25	$11.00	$11.00	$10.84	$10.87	$10.87	43,601
2021-10-22	$10.78	$11.05	$10.76	$10.94	$10.94	112,011
2021-10-21	$10.64	$10.73	$10.56	$10.73	$10.73	24,474
2021-10-20	$10.62	$10.65	$10.58	$10.62	$10.62	24,810
2021-10-19	$10.55	$10.68	$10.45	$10.59	$10.59	29,329
2021-10-18	$10.50	$10.55	$10.46	$10.55	$10.55	24,831
2021-10-15	$10.47	$10.54	$10.41	$10.51	$10.51	31,962
2021-10-14	$10.51	$10.51	$10.42	$10.42	$10.42	13,745
2021-10-13	$10.34	$10.45	$10.25	$10.42	$10.42	23,245
2021-10-12	$10.32	$10.37	$10.32	$10.37	$10.37	18,627
2021-10-11	$10.34	$10.38	$10.23	$10.27	$10.27	28,696
2021-10-08	$10.35	$10.43	$10.28	$10.31	$10.31	15,332
2021-10-07	$10.23	$10.40	$10.23	$10.30	$10.30	38,821
2021-10-06	$10.25	$10.40	$10.11	$10.23	$10.23	46,376
2021-10-05	$10.37	$10.39	$10.21	$10.30	$10.30	31,186
2021-10-04	$10.36	$10.45	$10.32	$10.36	$10.36	30,247
2021-10-01	$10.45	$10.45	$10.30	$10.43	$10.43	43,649
2021-09-30	$10.30	$10.39	$10.30	$10.37	$10.37	39,683
2021-09-29	$10.29	$10.39	$10.20	$10.34	$10.34	45,261
2021-09-28	$10.27	$10.28	$10.06	$10.20	$10.20	43,234
2021-09-27	$10.55	$10.55	$10.35	$10.37	$10.37	33,066
2021-09-24	$10.57	$10.65	$10.53	$10.55	$10.55	40,988
2021-09-23	$10.42	$10.55	$10.42	$10.55	$10.55	30,039
2021-09-22	$10.40	$10.48	$10.28	$10.42	$10.42	27,732
2021-09-21	$10.30	$10.43	$10.29	$10.41	$10.41	19,941
2021-09-20	$10.46	$10.52	$10.20	$10.24	$10.24	43,880
2021-09-17	$10.52	$10.60	$10.50	$10.54	$10.54	4,922
2021-09-16	$10.52	$10.63	$10.51	$10.53	$10.53	37,879
2021-09-15	$10.51	$10.67	$10.50	$10.52	$10.52	17,169
2021-09-14	$10.67	$10.67	$10.43	$10.53	$10.53	36,416
2021-09-13	$10.90	$10.94	$10.79	$10.85	$10.65	24,891
2021-09-10	$10.87	$10.95	$10.79	$10.87	$10.67	54,451
2021-09-09	$10.96	$10.97	$10.83	$10.85	$10.65	50,085
2021-09-08	$10.92	$10.97	$10.83	$10.93	$10.73	34,417
2021-09-07	$10.86	$10.93	$10.83	$10.90	$10.70	15,852
2021-09-03	$10.90	$10.91	$10.80	$10.86	$10.67	36,126
2021-09-02	$10.92	$10.97	$10.83	$10.90	$10.70	40,782
2021-09-01	$10.83	$10.92	$10.79	$10.88	$10.68	32,397
2021-08-31	$10.72	$10.80	$10.70	$10.75	$10.55	56,677
2021-08-30	$10.79	$10.79	$10.66	$10.69	$10.49	38,613
2021-08-27	$10.51	$10.74	$10.45	$10.74	$10.54	55,854
2021-08-26	$10.48	$10.52	$10.44	$10.47	$10.28	24,721
2021-08-25	$10.53	$10.55	$10.48	$10.49	$10.30	27,926
2021-08-24	$10.49	$10.53	$10.48	$10.50	$10.31	19,032
2021-08-23	$10.47	$10.51	$10.40	$10.45	$10.26	52,729
2021-08-20	$10.47	$10.55	$10.46	$10.47	$10.28	15,856
2021-08-19	$10.45	$10.52	$10.45	$10.45	$10.26	13,684
2021-08-18	$10.48	$10.55	$10.41	$10.50	$10.31	41,524
2021-08-17	$10.53	$10.53	$10.43	$10.48	$10.29	25,947
2021-08-16	$10.50	$10.61	$10.50	$10.52	$10.33	60,071
2021-08-13	$10.70	$10.76	$10.51	$10.62	$10.43	91,637
2021-08-12	$10.69	$10.71	$10.65	$10.68	$10.48	22,676
2021-08-11	$10.62	$10.67	$10.57	$10.64	$10.45	26,167
2021-08-10	$10.57	$10.61	$10.57	$10.59	$10.40	15,414
2021-08-09	$10.53	$10.62	$10.53	$10.58	$10.39	40,930
2021-08-06	$10.56	$10.60	$10.45	$10.49	$10.30	32,412
2021-08-05	$10.52	$10.55	$10.41	$10.53	$10.34	32,311
2021-08-04	$10.54	$10.58	$10.44	$10.45	$10.26	64,745
2021-08-03	$10.52	$10.55	$10.39	$10.50	$10.31	35,936
2021-08-02	$10.53	$10.60	$10.39	$10.51	$10.31	26,331
2021-07-30	$10.47	$10.55	$10.35	$10.47	$10.28	35,253
2021-07-29	$10.58	$10.59	$10.48	$10.57	$10.38	16,779
2021-07-28	$10.47	$10.60	$10.45	$10.60	$10.41	23,879
2021-07-27	$10.52	$10.56	$10.44	$10.44	$10.25	13,466
2021-07-26	$10.56	$10.56	$10.44	$10.48	$10.29	24,189
2021-07-23	$10.54	$10.60	$10.54	$10.56	$10.37	11,657
2021-07-22	$10.47	$10.60	$10.47	$10.51	$10.32	34,578
2021-07-21	$10.44	$10.48	$10.41	$10.42	$10.23	99,494
2021-07-20	$10.35	$10.58	$10.35	$10.44	$10.25	56,514
2021-07-19	$10.45	$10.49	$10.28	$10.39	$10.20	36,894
2021-07-16	$10.55	$10.63	$10.45	$10.45	$10.26	24,655
2021-07-15	$10.63	$10.67	$10.48	$10.48	$10.29	21,922
2021-07-14	$10.67	$10.67	$10.57	$10.66	$10.47	17,455
2021-07-13	$10.62	$10.67	$10.62	$10.65	$10.46	19,453
2021-07-12	$10.62	$10.72	$10.60	$10.60	$10.41	21,322
2021-07-09	$10.50	$10.63	$10.50	$10.57	$10.38	31,068
2021-07-08	$10.56	$10.60	$10.44	$10.50	$10.31	29,360
2021-07-07	$10.52	$10.63	$10.48	$10.60	$10.41	30,217
2021-07-06	$10.57	$10.60	$10.37	$10.54	$10.35	47,449
2021-07-02	$10.44	$10.57	$10.42	$10.57	$10.38	54,052
2021-07-01	$10.40	$10.51	$10.31	$10.42	$10.23	103,307
2021-06-30	$10.40	$10.44	$10.31	$10.40	$10.21	87,236
2021-06-29	$10.42	$10.45	$10.33	$10.41	$10.22	69,879
2021-06-28	$10.38	$10.41	$10.30	$10.36	$10.17	63,232
2021-06-25	$10.35	$10.40	$10.33	$10.35	$10.16	36,172
2021-06-24	$10.36	$10.49	$10.32	$10.35	$10.16	39,570
2021-06-23	$10.37	$10.48	$10.30	$10.32	$10.13	28,618
2021-06-22	$10.30	$10.44	$10.30	$10.36	$10.17	33,429
2021-06-21	$10.14	$10.33	$10.14	$10.32	$10.13	36,727
2021-06-18	$10.39	$10.47	$10.00	$10.14	$9.95	82,802
2021-06-17	$10.45	$10.50	$10.38	$10.45	$10.26	40,652
2021-06-16	$10.55	$10.69	$10.41	$10.41	$10.22	55,842
2021-06-15	$10.64	$10.69	$10.53	$10.54	$10.35	42,943
2021-06-14	$10.71	$10.77	$10.58	$10.63	$10.44	35,172
2021-06-11	$10.88	$10.93	$10.81	$10.85	$10.46	44,817
2021-06-10	$10.88	$11.00	$10.68	$10.84	$10.45	56,960
2021-06-09	$10.76	$10.84	$10.75	$10.81	$10.42	77,403
2021-06-08	$10.65	$10.75	$10.62	$10.75	$10.36	49,084
2021-06-07	$10.54	$10.65	$10.50	$10.60	$10.22	46,600
2021-06-04	$10.59	$10.64	$10.50	$10.53	$10.15	109,139
2021-06-03	$10.64	$10.64	$10.44	$10.55	$10.17	62,544
2021-06-02	$10.61	$10.61	$10.53	$10.60	$10.22	78,093
2021-06-01	$10.65	$10.67	$10.49	$10.57	$10.19	50,404
2021-05-28	$10.47	$10.63	$10.45	$10.62	$10.24	52,674
2021-05-27	$10.49	$10.54	$10.39	$10.40	$10.03	60,011
2021-05-26	$10.42	$10.48	$10.39	$10.41	$10.03	45,408
2021-05-25	$10.39	$10.40	$10.32	$10.34	$9.97	54,657
2021-05-24	$10.43	$10.43	$10.25	$10.36	$9.99	54,947
2021-05-21	$10.35	$10.35	$10.27	$10.29	$9.92	45,103
2021-05-20	$10.28	$10.35	$10.21	$10.25	$9.88	58,689
2021-05-19	$10.15	$10.27	$10.13	$10.25	$9.88	56,682
2021-05-18	$10.20	$10.41	$10.20	$10.28	$9.91	52,013
2021-05-17	$10.07	$10.18	$10.06	$10.18	$9.81	51,747
2021-05-14	$10.00	$10.11	$10.00	$10.06	$9.70	24,104
2021-05-13	$9.85	$9.99	$9.82	$9.95	$9.59	35,369
2021-05-12	$9.97	$9.97	$9.81	$9.86	$9.50	66,210
2021-05-11	$10.05	$10.05	$9.89	$9.97	$9.61	71,446
2021-05-10	$10.05	$10.10	$10.03	$10.06	$9.70	37,401
2021-05-07	$9.98	$10.03	$9.87	$10.02	$9.66	42,233
2021-05-06	$9.94	$9.98	$9.88	$9.96	$9.60	29,758
2021-05-05	$9.95	$9.97	$9.87	$9.88	$9.52	36,485
2021-05-04	$9.89	$9.96	$9.84	$9.90	$9.54	55,406
2021-05-03	$9.97	$10.04	$9.76	$9.76	$9.41	57,016
2021-04-30	$9.72	$10.14	$9.72	$9.93	$9.57	104,555
2021-04-29	$10.00	$10.02	$9.57	$9.57	$9.23	76,248
2021-04-28	$9.97	$10.00	$9.88	$9.98	$9.62	47,945
2021-04-27	$10.04	$10.04	$9.83	$9.99	$9.63	45,719
2021-04-26	$9.99	$10.04	$9.95	$10.03	$9.67	46,492
2021-04-23	$9.92	$10.00	$9.90	$9.94	$9.58	53,905
2021-04-22	$10.03	$10.04	$9.90	$9.92	$9.56	46,168
2021-04-21	$9.90	$10.04	$9.90	$10.02	$9.66	63,788
2021-04-20	$9.87	$9.93	$9.82	$9.93	$9.57	36,092
2021-04-19	$9.96	$9.96	$9.86	$9.91	$9.55	36,289
2021-04-16	$10.05	$10.05	$9.79	$9.90	$9.54	79,178
2021-04-15	$9.98	$10.02	$9.92	$9.98	$9.62	71,079
2021-04-14	$9.91	$10.00	$9.82	$9.98	$9.62	123,816
2021-04-13	$9.81	$9.94	$9.79	$9.94	$9.58	59,318
2021-04-12	$9.80	$9.90	$9.71	$9.84	$9.49	157,098
2021-04-09	$9.66	$9.83	$9.66	$9.80	$9.45	62,117
2021-04-08	$9.58	$9.72	$9.58	$9.70	$9.35	147,828
2021-04-07	$9.46	$9.60	$9.46	$9.55	$9.21	60,072
2021-04-06	$9.50	$9.50	$9.42	$9.46	$9.12	68,393
2021-04-05	$9.45	$9.57	$9.42	$9.47	$9.13	75,283
2021-04-01	$9.58	$9.59	$9.36	$9.41	$9.07	91,478
2021-03-31	$9.49	$9.49	$9.30	$9.48	$9.14	69,538
2021-03-30	$9.37	$9.45	$9.26	$9.45	$9.11	61,800
2021-03-29	$9.26	$9.32	$9.13	$9.31	$8.97	64,778
2021-03-26	$9.25	$9.26	$9.16	$9.26	$8.93	46,085
2021-03-25	$9.14	$9.22	$9.10	$9.22	$8.89	65,943
2021-03-24	$9.11	$9.24	$9.09	$9.23	$8.90	96,178
2021-03-23	$9.22	$9.25	$9.13	$9.20	$8.87	33,610
2021-03-22	$9.25	$9.40	$9.21	$9.24	$8.91	39,539
2021-03-19	$9.28	$9.32	$9.23	$9.29	$8.96	20,232
2021-03-18	$9.26	$9.30	$9.04	$9.24	$8.91	54,548
2021-03-17	$9.20	$9.34	$9.20	$9.25	$8.92	36,091
2021-03-16	$9.25	$9.32	$9.20	$9.24	$8.91	65,075
2021-03-15	$9.24	$9.30	$9.19	$9.28	$8.95	43,756
2021-03-12	$9.25	$9.27	$9.12	$9.25	$8.92	45,196
2021-03-11	$9.35	$9.43	$9.35	$9.42	$8.89	47,227
2021-03-10	$9.29	$9.39	$9.25	$9.37	$8.84	70,131
2021-03-09	$9.15	$9.29	$9.15	$9.28	$8.76	79,480
2021-03-08	$9.11	$9.17	$9.11	$9.13	$8.62	54,533
2021-03-05	$9.05	$9.15	$8.99	$9.11	$8.60	68,742
2021-03-04	$9.10	$9.22	$8.98	$9.03	$8.52	110,899
2021-03-03	$9.08	$9.25	$9.08	$9.12	$8.61	46,185
2021-03-02	$9.13	$9.16	$9.02	$9.09	$8.58	115,214
2021-03-01	$9.08	$9.16	$9.03	$9.15	$8.64	40,739
2021-02-26	$9.07	$9.15	$9.01	$9.05	$8.54	54,502
2021-02-25	$9.24	$9.26	$9.05	$9.06	$8.55	70,246
2021-02-24	$9.15	$9.22	$9.11	$9.22	$8.70	59,534
2021-02-23	$9.14	$9.14	$8.98	$9.11	$8.60	94,122
2021-02-22	$9.08	$9.12	$9.02	$9.10	$8.59	64,930
2021-02-19	$9.08	$9.10	$9.08	$9.08	$8.57	34,481
2021-02-18	$9.06	$9.08	$9.01	$9.08	$8.57	21,540
2021-02-17	$9.00	$9.11	$8.97	$9.08	$8.57	43,076
2021-02-16	$9.04	$9.10	$9.01	$9.04	$8.53	42,686
2021-02-12	$9.00	$9.05	$8.97	$9.04	$8.53	28,854
2021-02-11	$8.99	$9.05	$8.97	$9.02	$8.51	66,916
2021-02-10	$8.96	$9.04	$8.94	$9.01	$8.51	68,780
2021-02-09	$8.91	$8.98	$8.87	$8.98	$8.48	43,867
2021-02-08	$8.90	$8.96	$8.85	$8.91	$8.41	52,442
2021-02-05	$8.86	$8.98	$8.84	$8.90	$8.40	63,590
2021-02-04	$8.70	$8.85	$8.70	$8.84	$8.34	81,470
2021-02-03	$8.75	$8.78	$8.66	$8.75	$8.26	56,147
2021-02-02	$8.75	$8.80	$8.69	$8.76	$8.27	57,984
2021-02-01	$8.57	$8.73	$8.55	$8.72	$8.23	108,204
2021-01-29	$8.73	$8.73	$8.61	$8.63	$8.15	58,445
2021-01-28	$8.74	$8.85	$8.69	$8.76	$8.27	41,099
2021-01-27	$8.80	$8.83	$8.68	$8.73	$8.24	79,465
2021-01-26	$8.78	$8.88	$8.78	$8.86	$8.36	62,256
2021-01-25	$8.85	$8.90	$8.79	$8.82	$8.33	57,607
2021-01-22	$8.75	$8.88	$8.75	$8.85	$8.35	33,888
2021-01-21	$8.85	$8.88	$8.77	$8.85	$8.35	25,725
2021-01-20	$8.76	$8.94	$8.76	$8.87	$8.37	75,866
2021-01-19	$8.80	$8.83	$8.75	$8.77	$8.28	56,215
2021-01-15	$8.72	$8.84	$8.71	$8.82	$8.33	40,551
2021-01-14	$8.79	$8.84	$8.67	$8.79	$8.30	86,596
2021-01-13	$8.66	$8.82	$8.66	$8.78	$8.29	46,755
2021-01-12	$8.65	$8.72	$8.65	$8.70	$8.21	41,025
2021-01-11	$8.73	$8.73	$8.62	$8.69	$8.20	42,000
2021-01-08	$8.63	$8.80	$8.61	$8.71	$8.22	45,528
2021-01-07	$8.60	$8.69	$8.56	$8.65	$8.17	48,585
2021-01-06	$8.55	$8.66	$8.55	$8.60	$8.12	51,685
2021-01-05	$8.61	$8.65	$8.54	$8.60	$8.12	85,154
2021-01-04	$8.73	$8.77	$8.57	$8.66	$8.17	82,692
2020-12-31	$8.79	$8.80	$8.69	$8.77	$8.28	62,149
2020-12-30	$8.78	$8.78	$8.65	$8.70	$8.21	142,909
2020-12-29	$8.84	$8.84	$8.68	$8.71	$8.22	134,495
2020-12-28	$8.67	$8.76	$8.64	$8.71	$8.22	86,120
2020-12-24	$8.60	$8.67	$8.60	$8.67	$8.18	45,668
2020-12-23	$8.68	$8.72	$8.60	$8.60	$8.12	64,934
2020-12-22	$8.58	$8.67	$8.57	$8.61	$8.13	46,222
2020-12-21	$8.53	$8.62	$8.53	$8.58	$8.10	51,226
2020-12-18	$8.76	$8.76	$8.64	$8.65	$8.17	37,572
2020-12-17	$8.67	$8.79	$8.66	$8.73	$8.24	124,047
2020-12-16	$8.65	$8.75	$8.65	$8.69	$8.20	49,082
2020-12-15	$8.60	$8.70	$8.60	$8.68	$8.19	63,604
2020-12-14	$8.85	$8.87	$8.62	$8.62	$8.14	87,836
2020-12-11	$8.80	$8.98	$8.79	$8.98	$8.29	50,864
2020-12-10	$8.95	$9.00	$8.81	$8.81	$8.13	55,617
2020-12-09	$9.06	$9.22	$9.00	$9.04	$8.34	36,717
2020-12-08	$8.99	$9.15	$8.93	$9.06	$8.36	57,377
2020-12-07	$9.04	$9.26	$8.97	$9.05	$8.35	78,326
2020-12-04	$8.92	$9.39	$8.86	$9.14	$8.44	19,803
2020-12-03	$8.86	$8.99	$8.84	$8.93	$8.24	47,379
2020-12-02	$8.82	$8.94	$8.76	$8.81	$8.13	28,594
2020-12-01	$8.88	$8.92	$8.75	$8.83	$8.15	60,474
2020-11-30	$8.74	$8.90	$8.70	$8.84	$8.16	51,419
2020-11-27	$8.83	$8.84	$8.78	$8.81	$8.13	25,719
2020-11-25	$8.83	$8.86	$8.64	$8.70	$8.03	41,700
2020-11-24	$8.74	$8.85	$8.74	$8.84	$8.16	32,572
2020-11-23	$8.61	$8.70	$8.52	$8.66	$7.99	32,085
2020-11-20	$8.49	$8.54	$8.48	$8.53	$7.87	33,048
2020-11-19	$8.46	$8.56	$8.46	$8.52	$7.86	14,207
2020-11-18	$8.53	$8.60	$8.50	$8.52	$7.86	23,012
2020-11-17	$8.50	$8.60	$8.47	$8.53	$7.87	75,421
2020-11-16	$8.42	$8.59	$8.42	$8.55	$7.89	74,664
2020-11-13	$8.27	$8.42	$8.27	$8.39	$7.74	52,298
2020-11-12	$8.21	$8.34	$8.16	$8.25	$7.61	50,627
2020-11-11	$8.19	$8.26	$8.16	$8.25	$7.61	49,590
2020-11-10	$8.04	$8.18	$8.04	$8.12	$7.49	27,954
2020-11-09	$8.09	$8.26	$8.04	$8.05	$7.43	32,570
2020-11-06	$7.80	$7.87	$7.80	$7.82	$7.22	35,065
2020-11-05	$7.75	$7.88	$7.75	$7.85	$7.25	110,591
2020-11-04	$7.63	$7.77	$7.59	$7.74	$7.14	58,380
2020-11-03	$7.49	$7.66	$7.49	$7.60	$7.01	60,007
2020-11-02	$7.35	$7.50	$7.35	$7.43	$6.86	49,655
2020-10-30	$7.35	$7.45	$7.33	$7.34	$6.77	78,216
2020-10-29	$7.33	$7.49	$7.33	$7.46	$6.89	82,386
2020-10-28	$7.52	$7.53	$7.33	$7.33	$6.77	65,832
2020-10-27	$7.62	$7.67	$7.56	$7.59	$7.01	58,041
2020-10-26	$7.73	$7.73	$7.60	$7.65	$7.06	58,148
2020-10-23	$7.83	$7.83	$7.60	$7.78	$7.18	64,861
2020-10-22	$7.76	$7.82	$7.72	$7.79	$7.19	96,239
2020-10-21	$7.74	$7.80	$7.72	$7.77	$7.17	51,365
2020-10-20	$7.71	$7.82	$7.71	$7.77	$7.17	62,313
2020-10-19	$7.86	$7.90	$7.71	$7.71	$7.12	111,060
2020-10-16	$7.90	$7.93	$7.85	$7.85	$7.25	76,495
2020-10-15	$7.96	$7.97	$7.90	$7.90	$7.29	110,161
2020-10-14	$8.12	$8.23	$8.00	$8.06	$7.44	99,835
2020-10-13	$8.17	$8.20	$8.11	$8.15	$7.52	32,162
2020-10-12	$8.31	$8.31	$7.97	$8.18	$7.55	163,997
2020-10-09	$8.07	$8.24	$8.07	$8.17	$7.54	65,114
2020-10-08	$8.10	$8.17	$8.03	$8.14	$7.51	22,478
2020-10-07	$8.02	$8.11	$8.01	$8.04	$7.42	71,691
2020-10-06	$8.07	$8.11	$8.03	$8.04	$7.42	86,186
2020-10-05	$7.86	$8.04	$7.86	$8.04	$7.42	155,635
2020-10-02	$7.82	$7.90	$7.71	$7.88	$7.27	72,309
2020-10-01	$7.90	$7.91	$7.80	$7.87	$7.26	214,208
2020-09-30	$7.72	$7.79	$7.65	$7.77	$7.17	157,305
2020-09-29	$7.79	$7.79	$7.66	$7.74	$7.14	92,257
2020-09-28	$7.75	$7.77	$7.64	$7.74	$7.14	104,461
2020-09-25	$7.55	$7.69	$7.55	$7.69	$7.10	78,864
2020-09-24	$7.49	$7.64	$7.40	$7.64	$7.05	138,720
2020-09-23	$7.73	$7.80	$7.60	$7.64	$7.05	98,436
2020-09-22	$7.66	$7.81	$7.66	$7.80	$7.20	127,320
2020-09-21	$7.81	$7.83	$7.65	$7.71	$7.12	53,709
2020-09-18	$7.94	$7.98	$7.87	$7.90	$7.29	18,839
2020-09-17	$7.95	$8.00	$7.89	$7.98	$7.37	50,042
2020-09-16	$7.96	$8.04	$7.96	$8.01	$7.39	63,090
2020-09-15	$7.89	$8.01	$7.89	$7.98	$7.37	77,788
2020-09-14	$7.84	$7.92	$7.83	$7.92	$7.31	87,592
2020-09-11	$7.95	$7.99	$7.90	$7.92	$7.13	100,952
2020-09-10	$8.10	$8.13	$7.92	$7.93	$7.14	156,693
2020-09-09	$7.90	$8.07	$7.90	$8.05	$7.25	92,701
2020-09-08	$7.92	$7.92	$7.85	$7.89	$7.11	101,864
2020-09-04	$8.01	$8.06	$7.86	$7.96	$7.17	63,417
2020-09-03	$8.09	$8.15	$7.97	$8.00	$7.21	63,417
2020-09-02	$8.06	$8.15	$8.00	$8.15	$7.34	83,812
2020-09-01	$7.98	$8.07	$7.98	$8.03	$7.23	94,131
2020-08-31	$7.94	$8.01	$7.94	$8.00	$7.21	58,014
2020-08-28	$7.92	$7.99	$7.91	$7.98	$7.19	61,535
2020-08-27	$7.89	$7.97	$7.87	$7.95	$7.16	65,566
2020-08-26	$7.90	$7.95	$7.83	$7.92	$7.13	105,458
2020-08-25	$7.82	$7.94	$7.80	$7.89	$7.11	126,346
2020-08-24	$7.80	$7.84	$7.79	$7.81	$7.03	49,672
2020-08-21	$7.87	$7.87	$7.80	$7.80	$7.03	56,732
2020-08-20	$7.85	$7.88	$7.81	$7.83	$7.05	76,320
2020-08-19	$7.93	$7.93	$7.90	$7.90	$7.12	84,930
2020-08-18	$7.90	$7.94	$7.88	$7.90	$7.12	79,663
2020-08-17	$7.98	$8.01	$7.91	$7.94	$7.15	77,352
2020-08-14	$7.96	$7.98	$7.93	$7.95	$7.16	59,503
2020-08-13	$7.95	$8.11	$7.95	$8.01	$7.21	62,819
2020-08-12	$7.90	$7.98	$7.90	$7.95	$7.16	64,398
2020-08-11	$7.99	$8.02	$7.90	$7.90	$7.12	47,604
2020-08-10	$7.85	$7.93	$7.84	$7.91	$7.12	71,277
2020-08-07	$7.83	$7.89	$7.77	$7.89	$7.11	58,959
2020-08-06	$7.80	$7.87	$7.77	$7.85	$7.07	54,401
2020-08-05	$7.80	$7.88	$7.79	$7.80	$7.03	30,041
2020-08-04	$7.76	$7.83	$7.74	$7.78	$7.01	75,098
2020-08-03	$7.74	$7.81	$7.72	$7.78	$7.01	50,789
2020-07-31	$7.81	$7.82	$7.67	$7.73	$6.96	69,766
2020-07-30	$7.84	$7.84	$7.74	$7.81	$7.03	30,515
2020-07-29	$7.82	$7.92	$7.79	$7.88	$7.10	29,120
2020-07-28	$7.74	$7.85	$7.74	$7.83	$7.05	46,217
2020-07-27	$7.75	$7.78	$7.74	$7.76	$6.99	24,760
2020-07-24	$7.81	$7.81	$7.72	$7.74	$6.97	81,988
2020-07-23	$7.89	$7.90	$7.77	$7.77	$7.00	60,785
2020-07-22	$7.78	$7.93	$7.78	$7.84	$7.06	68,189
2020-07-21	$7.72	$7.87	$7.72	$7.80	$7.03	70,511
2020-07-20	$7.71	$7.75	$7.64	$7.71	$6.94	64,013
2020-07-17	$7.65	$7.76	$7.65	$7.73	$6.96	47,999
2020-07-16	$7.63	$7.75	$7.63	$7.68	$6.92	62,473
2020-07-15	$7.74	$7.78	$7.69	$7.70	$6.94	29,504
2020-07-14	$7.63	$7.67	$7.59	$7.67	$6.91	58,586
2020-07-13	$7.67	$7.71	$7.65	$7.66	$6.90	44,732
2020-07-10	$7.58	$7.69	$7.58	$7.65	$6.89	47,400
2020-07-09	$7.69	$7.69	$7.56	$7.59	$6.84	41,928
2020-07-08	$7.67	$7.79	$7.67	$7.69	$6.93	43,947
2020-07-07	$7.73	$7.77	$7.71	$7.71	$6.94	41,342
2020-07-06	$7.95	$7.99	$7.71	$7.78	$7.01	88,305
2020-07-02	$7.89	$7.95	$7.75	$7.86	$7.08	75,085
2020-07-01	$7.90	$7.95	$7.73	$7.86	$7.08	92,228
2020-06-30	$7.61	$7.74	$7.54	$7.73	$6.96	48,804
2020-06-29	$7.56	$7.62	$7.41	$7.59	$6.84	51,639
2020-06-26	$7.56	$7.67	$7.51	$7.51	$6.76	37,807
2020-06-25	$7.65	$7.66	$7.60	$7.66	$6.90	39,644
2020-06-24	$7.76	$7.80	$7.64	$7.66	$6.90	29,677
2020-06-23	$7.87	$7.96	$7.87	$7.87	$7.09	20,038
2020-06-22	$7.87	$7.89	$7.84	$7.86	$7.08	26,970
2020-06-19	$8.06	$8.06	$7.89	$7.89	$7.11	26,117
2020-06-18	$7.87	$8.00	$7.87	$7.99	$7.20	39,555
2020-06-17	$8.01	$8.06	$7.97	$7.97	$7.18	64,554
2020-06-16	$7.99	$8.10	$7.95	$7.99	$7.20	29,586
2020-06-15	$7.68	$7.94	$7.65	$7.86	$7.08	50,071
2020-06-12	$7.70	$8.00	$7.70	$7.84	$7.06	77,858
2020-06-11	$8.25	$8.33	$7.84	$7.85	$6.90	109,150
2020-06-10	$8.54	$8.59	$8.41	$8.50	$7.47	39,421
2020-06-09	$8.45	$8.60	$8.45	$8.55	$7.51	55,040
2020-06-08	$8.48	$8.58	$8.36	$8.55	$7.51	47,498
2020-06-05	$8.23	$8.37	$8.13	$8.37	$7.35	111,573
2020-06-04	$7.96	$8.06	$7.91	$8.02	$7.05	61,854
2020-06-03	$7.64	$8.05	$7.64	$8.03	$7.06	195,032
2020-06-02	$7.53	$7.62	$7.44	$7.56	$6.64	209,632
2020-06-01	$7.50	$7.59	$7.47	$7.53	$6.62	176,900
2020-05-29	$7.52	$7.59	$7.51	$7.51	$6.60	55,914
2020-05-28	$7.61	$7.66	$7.54	$7.56	$6.64	152,866
2020-05-27	$7.61	$7.64	$7.51	$7.58	$6.66	100,089
2020-05-26	$7.48	$7.57	$7.46	$7.55	$6.63	65,879
2020-05-22	$7.43	$7.43	$7.35	$7.39	$6.49	29,903
2020-05-21	$7.40	$7.48	$7.33	$7.35	$6.46	35,404
2020-05-20	$7.36	$7.48	$7.36	$7.39	$6.49	39,374
2020-05-19	$7.33	$7.37	$7.28	$7.36	$6.47	28,256
2020-05-18	$7.19	$7.38	$7.19	$7.33	$6.44	44,229
2020-05-15	$7.11	$7.15	$7.09	$7.11	$6.25	26,277
2020-05-14	$7.09	$7.20	$7.00	$7.19	$6.32	24,748
2020-05-13	$7.40	$7.43	$7.15	$7.19	$6.32	87,717
2020-05-12	$7.48	$7.53	$7.40	$7.40	$6.50	28,916
2020-05-11	$7.51	$7.53	$7.42	$7.51	$6.60	16,662
2020-05-08	$7.48	$7.55	$7.46	$7.51	$6.60	26,948
2020-05-07	$7.46	$7.51	$7.38	$7.46	$6.56	33,805
2020-05-06	$7.44	$7.46	$7.37	$7.42	$6.52	27,647
2020-05-05	$7.39	$7.48	$7.36	$7.45	$6.55	58,339
2020-05-04	$7.28	$7.35	$7.26	$7.33	$6.44	37,877
2020-05-01	$7.46	$7.46	$7.35	$7.41	$6.51	43,457
2020-04-30	$7.56	$7.61	$7.42	$7.54	$6.63	44,718
2020-04-29	$7.59	$7.63	$7.47	$7.61	$6.69	58,743
2020-04-28	$7.54	$7.55	$7.30	$7.44	$6.54	33,796
2020-04-27	$7.37	$7.46	$7.33	$7.46	$6.56	44,958
2020-04-24	$7.35	$7.38	$7.26	$7.30	$6.41	54,684
2020-04-23	$7.43	$7.48	$7.30	$7.32	$6.43	39,362
2020-04-22	$7.41	$7.45	$7.32	$7.38	$6.48	27,842
2020-04-21	$7.41	$7.43	$7.27	$7.38	$6.48	29,894
2020-04-20	$7.67	$7.71	$7.50	$7.52	$6.61	53,534
2020-04-17	$7.72	$7.79	$7.62	$7.79	$6.85	44,370
2020-04-16	$7.59	$7.60	$7.43	$7.55	$6.63	39,064
2020-04-15	$7.66	$7.66	$7.39	$7.60	$6.68	61,053
2020-04-14	$7.61	$7.78	$7.61	$7.70	$6.77	42,044
2020-04-13	$7.62	$7.63	$7.49	$7.54	$6.63	44,733
2020-04-09	$7.50	$7.83	$7.45	$7.72	$6.78	84,314
2020-04-08	$7.12	$7.47	$7.02	$7.39	$6.49	86,862
2020-04-07	$6.83	$7.14	$6.83	$7.06	$6.20	133,359
2020-04-06	$6.19	$6.63	$6.19	$6.60	$5.80	99,768
2020-04-03	$6.30	$6.64	$6.01	$6.08	$5.34	97,098
2020-04-02	$6.20	$6.67	$6.20	$6.40	$5.62	108,972
2020-04-01	$6.95	$7.00	$6.20	$6.49	$5.70	152,295
2020-03-31	$7.16	$7.21	$6.95	$7.04	$6.19	76,790
2020-03-30	$6.95	$7.33	$6.66	$7.04	$6.19	133,971
2020-03-27	$6.55	$6.81	$6.50	$6.78	$5.96	140,745
2020-03-26	$6.43	$6.97	$6.43	$6.66	$5.85	141,935
2020-03-25	$6.07	$6.70	$5.85	$6.37	$5.60	105,585
2020-03-24	$5.55	$5.96	$5.36	$5.89	$5.18	69,374
2020-03-23	$5.78	$5.87	$5.07	$5.33	$4.68	203,741
2020-03-20	$5.81	$5.98	$5.26	$5.75	$5.05	198,403
2020-03-19	$5.19	$5.73	$5.00	$5.66	$4.97	188,980
2020-03-18	$6.43	$6.43	$5.08	$5.47	$4.81	124,976
2020-03-17	$6.32	$6.85	$6.15	$6.76	$5.94	121,237
2020-03-16	$6.45	$7.19	$6.02	$6.23	$5.47	248,546
2020-03-13	$7.43	$7.54	$7.05	$7.54	$6.63	141,710
2020-03-12	$7.96	$8.00	$6.41	$7.20	$6.33	325,760
2020-03-11	$9.11	$9.23	$8.65	$8.67	$7.40	87,083
2020-03-10	$9.25	$9.37	$9.15	$9.26	$7.90	81,575
2020-03-09	$9.66	$9.66	$9.04	$9.05	$7.72	136,948
2020-03-06	$10.09	$10.09	$9.90	$10.06	$8.58	48,446
2020-03-05	$10.19	$10.33	$10.18	$10.21	$8.71	31,502
2020-03-04	$10.22	$10.44	$10.22	$10.43	$8.90	45,675
2020-03-03	$10.10	$10.31	$10.08	$10.17	$8.67	44,125
2020-03-02	$9.68	$10.10	$9.66	$10.06	$8.58	68,141
2020-02-28	$9.85	$9.92	$9.40	$9.71	$8.28	219,939
2020-02-27	$10.38	$10.38	$10.00	$10.07	$8.59	105,317
2020-02-26	$10.63	$10.72	$10.47	$10.50	$8.96	76,154
2020-02-25	$10.89	$10.97	$10.52	$10.66	$9.09	140,233
2020-02-24	$11.07	$11.07	$10.83	$10.88	$9.28	75,644
2020-02-21	$11.13	$11.18	$11.12	$11.13	$9.49	49,361
2020-02-20	$11.21	$11.21	$11.12	$11.13	$9.49	57,209
2020-02-19	$11.19	$11.26	$11.18	$11.21	$9.56	52,257
2020-02-18	$11.16	$11.21	$11.12	$11.17	$9.53	57,835
2020-02-14	$11.13	$11.23	$11.12	$11.21	$9.56	32,892
2020-02-13	$11.07	$11.15	$11.07	$11.13	$9.49	30,954
2020-02-12	$11.10	$11.13	$11.08	$11.09	$9.46	51,273
2020-02-11	$11.08	$11.13	$11.03	$11.09	$9.46	49,678
2020-02-10	$11.02	$11.10	$11.02	$11.05	$9.43	75,603
2020-02-07	$11.03	$11.09	$11.02	$11.02	$9.40	42,779
2020-02-06	$11.05	$11.08	$11.02	$11.08	$9.45	42,433
2020-02-05	$11.12	$11.12	$11.01	$11.04	$9.42	39,213
2020-02-04	$11.02	$11.06	$10.95	$11.06	$9.43	15,501
2020-02-03	$10.93	$11.15	$10.93	$10.98	$9.37	29,240
2020-01-31	$11.02	$11.02	$10.90	$10.92	$9.31	29,753
2020-01-30	$11.14	$11.14	$11.02	$11.05	$9.43	47,688
2020-01-29	$11.21	$11.21	$11.08	$11.12	$9.48	35,768
2020-01-28	$11.07	$11.14	$11.01	$11.11	$9.48	24,532
2020-01-27	$11.09	$11.09	$11.02	$11.04	$9.42	46,826
2020-01-24	$11.19	$11.20	$11.11	$11.13	$9.49	51,268
2020-01-23	$11.10	$11.20	$11.09	$11.16	$9.52	51,737
2020-01-22	$11.11	$11.17	$11.05	$11.10	$9.47	62,501
2020-01-21	$11.10	$11.15	$11.07	$11.11	$9.48	55,298
2020-01-17	$11.22	$11.25	$11.08	$11.14	$9.50	27,430
2020-01-16	$11.02	$11.17	$10.99	$11.14	$9.50	45,769
2020-01-15	$10.93	$11.04	$10.91	$10.97	$9.36	36,650
2020-01-14	$10.91	$10.96	$10.88	$10.96	$9.35	68,244
2020-01-13	$10.93	$10.94	$10.89	$10.89	$9.29	63,284
2020-01-10	$10.93	$10.97	$10.87	$10.89	$9.29	47,389
2020-01-09	$10.93	$10.93	$10.83	$10.90	$9.30	64,710
2020-01-08	$10.85	$10.93	$10.83	$10.88	$9.28	70,025
2020-01-07	$10.85	$10.87	$10.71	$10.81	$9.22	51,362
2020-01-06	$10.82	$10.87	$10.78	$10.82	$9.23	51,072
2020-01-03	$10.87	$10.94	$10.84	$10.85	$9.25	37,076
2020-01-02	$10.93	$11.05	$10.86	$10.97	$9.36	75,399
2019-12-31	$10.89	$10.90	$10.83	$10.89	$9.29	59,597
2019-12-30	$10.89	$10.89	$10.79	$10.83	$9.24	61,334
2019-12-27	$10.87	$10.89	$10.83	$10.84	$9.25	73,003
2019-12-26	$10.81	$10.88	$10.77	$10.84	$9.25	25,969
2019-12-24	$10.88	$10.89	$10.82	$10.85	$9.25	28,725
2019-12-23	$10.91	$10.91	$10.82	$10.86	$9.26	34,700
2019-12-20	$10.88	$10.90	$10.82	$10.85	$9.25	50,060
2019-12-19	$10.81	$10.88	$10.79	$10.81	$9.22	60,346
2019-12-18	$10.83	$10.93	$10.80	$10.83	$9.24	37,661
2019-12-17	$10.83	$10.91	$10.73	$10.86	$9.26	25,123
2019-12-16	$10.84	$10.87	$10.72	$10.77	$9.19	42,422
2019-12-13	$10.81	$10.83	$10.70	$10.82	$9.23	52,137
2019-12-12	$10.91	$10.91	$10.76	$10.80	$9.21	37,224
2019-12-11	$11.10	$11.13	$10.98	$11.10	$9.28	36,154
2019-12-10	$11.03	$11.11	$10.99	$11.05	$9.24	32,776
2019-12-09	$10.98	$11.14	$10.95	$11.03	$9.22	51,227
2019-12-06	$11.05	$11.14	$10.95	$11.00	$9.20	48,272
2019-12-05	$10.97	$11.09	$10.91	$10.97	$9.17	80,720
2019-12-04	$10.95	$11.09	$10.88	$10.96	$9.16	38,178
2019-12-03	$10.95	$10.95	$10.83	$10.88	$9.10	43,641
2019-12-02	$11.04	$11.09	$10.92	$10.97	$9.17	54,592
2019-11-29	$10.92	$10.94	$10.90	$10.92	$9.13	17,769
2019-11-27	$10.94	$11.02	$10.90	$10.91	$9.12	45,336
2019-11-26	$11.03	$11.08	$10.90	$10.98	$9.18	39,323
2019-11-25	$11.06	$11.08	$10.92	$11.00	$9.20	31,957
2019-11-22	$10.98	$11.07	$10.92	$11.04	$9.23	24,803
2019-11-21	$10.98	$10.98	$10.90	$10.93	$9.14	18,735
2019-11-20	$10.93	$11.00	$10.90	$10.95	$9.16	48,752
2019-11-19	$10.97	$10.97	$10.86	$10.92	$9.13	24,116
2019-11-18	$10.97	$11.03	$10.90	$10.99	$9.19	44,553
2019-11-15	$10.97	$11.00	$10.94	$11.00	$9.20	31,139
2019-11-14	$10.97	$10.99	$10.89	$10.97	$9.17	16,830
2019-11-13	$10.90	$10.96	$10.87	$10.95	$9.16	21,034
2019-11-12	$10.75	$10.98	$10.75	$10.97	$9.17	24,003
2019-11-11	$10.85	$10.93	$10.79	$10.80	$9.03	29,067
2019-11-08	$10.88	$10.97	$10.83	$10.87	$9.09	34,283
2019-11-07	$11.04	$11.04	$10.88	$10.89	$9.11	18,117
2019-11-06	$10.94	$11.02	$10.94	$11.00	$9.20	15,255
2019-11-05	$10.94	$10.94	$10.82	$10.93	$9.14	19,930
2019-11-04	$11.04	$11.05	$10.93	$10.94	$9.15	35,285
2019-11-01	$10.91	$11.01	$10.85	$10.90	$9.11	37,510
2019-10-31	$10.87	$10.91	$10.83	$10.91	$9.12	22,918
2019-10-30	$10.90	$10.94	$10.81	$10.92	$9.13	24,875
2019-10-29	$10.83	$10.96	$10.82	$10.95	$9.16	39,788
2019-10-28	$10.92	$10.92	$10.78	$10.83	$9.06	32,015
2019-10-25	$10.89	$10.97	$10.72	$10.91	$9.12	34,467
2019-10-24	$10.84	$11.00	$10.82	$10.89	$9.11	29,413
2019-10-23	$10.83	$10.92	$10.73	$10.80	$9.03	21,251
2019-10-22	$10.90	$10.97	$10.80	$10.81	$9.04	18,773
2019-10-21	$10.81	$10.90	$10.80	$10.88	$9.10	25,393
2019-10-18	$10.76	$10.81	$10.71	$10.81	$9.04	11,756
2019-10-17	$10.71	$10.77	$10.68	$10.77	$9.00	7,295
2019-10-16	$10.73	$10.73	$10.60	$10.71	$8.95	30,318
2019-10-15	$10.70	$10.73	$10.65	$10.73	$8.97	32,238
2019-10-14	$10.74	$10.75	$10.64	$10.70	$8.95	21,768
2019-10-11	$10.68	$10.76	$10.61	$10.71	$8.95	24,908
2019-10-10	$10.71	$10.71	$10.63	$10.67	$8.92	5,187
2019-10-09	$10.72	$10.82	$10.61	$10.67	$8.92	45,472
2019-10-08	$10.66	$10.76	$10.66	$10.69	$8.94	23,643
2019-10-07	$10.70	$10.74	$10.61	$10.71	$8.95	38,810
2019-10-04	$10.79	$10.80	$10.68	$10.78	$9.01	38,272
2019-10-03	$10.70	$10.75	$10.61	$10.75	$8.99	44,010
2019-10-02	$10.80	$10.85	$10.63	$10.72	$8.96	52,042
2019-10-01	$10.97	$10.97	$10.80	$10.83	$9.06	66,272
2019-09-30	$10.89	$10.97	$10.83	$10.97	$9.17	40,271
2019-09-27	$10.86	$10.97	$10.81	$10.87	$9.09	27,380
2019-09-26	$10.83	$10.87	$10.80	$10.85	$9.07	17,226
2019-09-25	$10.81	$10.89	$10.80	$10.84	$9.06	20,876
2019-09-24	$10.85	$10.92	$10.81	$10.81	$9.04	27,256
2019-09-23	$10.83	$10.97	$10.83	$10.88	$9.10	58,352
2019-09-20	$10.91	$10.99	$10.82	$10.90	$9.11	23,765
2019-09-19	$10.96	$11.03	$10.68	$10.92	$9.13	61,254
2019-09-18	$10.98	$11.02	$10.91	$10.95	$9.16	12,134
2019-09-17	$10.93	$10.99	$10.93	$10.96	$9.16	22,278
2019-09-16	$10.95	$11.04	$10.95	$10.97	$9.17	17,448
2019-09-13	$11.04	$11.07	$11.00	$11.00	$9.20	26,429
2019-09-12	$10.95	$11.15	$10.95	$11.08	$9.26	46,361
2019-09-11	$11.00	$11.25	$10.99	$11.23	$9.21	41,666
2019-09-10	$10.99	$11.20	$10.99	$11.03	$9.04	56,632
2019-09-09	$11.01	$11.07	$10.92	$11.03	$9.04	35,087
2019-09-06	$10.88	$11.07	$10.81	$11.07	$9.08	28,812
2019-09-05	$10.93	$10.93	$10.86	$10.88	$8.92	17,290
2019-09-04	$10.86	$10.96	$10.82	$10.89	$8.93	48,371
2019-09-03	$10.83	$10.83	$10.60	$10.83	$8.88	44,527
2019-08-30	$10.84	$10.88	$10.79	$10.82	$8.87	7,319
2019-08-29	$10.80	$10.94	$10.75	$10.81	$8.86	25,824
2019-08-28	$10.83	$10.87	$10.73	$10.78	$8.84	31,763
2019-08-27	$10.94	$10.96	$10.85	$10.86	$8.91	9,472
2019-08-26	$10.96	$10.96	$10.76	$10.92	$8.95	19,699
2019-08-23	$10.95	$11.20	$10.84	$10.91	$8.95	26,513
2019-08-22	$10.88	$10.97	$10.83	$10.96	$8.99	28,377
2019-08-21	$10.77	$10.98	$10.77	$10.85	$8.90	33,375
2019-08-20	$10.79	$10.86	$10.76	$10.80	$8.86	26,334
2019-08-19	$10.78	$10.87	$10.55	$10.85	$8.90	28,853
2019-08-16	$10.73	$10.85	$10.55	$10.71	$8.78	36,251
2019-08-15	$10.69	$10.75	$10.65	$10.69	$8.77	28,122
2019-08-14	$10.86	$10.92	$10.62	$10.68	$8.76	44,758
2019-08-13	$11.03	$11.24	$10.86	$10.86	$8.91	36,476
2019-08-12	$11.17	$11.20	$11.03	$11.03	$9.04	25,628
2019-08-09	$11.15	$11.24	$11.10	$11.17	$9.16	34,916
2019-08-08	$11.16	$11.16	$11.00	$11.12	$9.12	33,208
2019-08-07	$11.06	$11.15	$10.92	$11.15	$9.14	56,520
2019-08-06	$11.05	$11.13	$10.93	$11.13	$9.13	40,702
2019-08-05	$10.98	$11.01	$10.74	$11.00	$9.02	52,721
2019-08-02	$11.24	$11.24	$10.95	$11.04	$9.05	20,615
2019-08-01	$11.01	$11.26	$10.90	$11.26	$9.23	39,245
2019-07-31	$11.05	$11.14	$10.97	$11.01	$9.03	27,567
2019-07-30	$10.89	$11.05	$10.89	$11.05	$9.06	14,024
2019-07-29	$10.90	$10.96	$10.82	$10.88	$8.92	21,481
2019-07-26	$10.89	$11.04	$10.85	$10.87	$8.91	34,119
2019-07-25	$10.96	$11.02	$10.83	$10.86	$8.91	30,344
2019-07-24	$10.96	$11.11	$10.77	$10.97	$9.00	32,513
2019-07-23	$10.87	$11.06	$10.85	$10.97	$9.00	31,387
2019-07-22	$10.97	$11.08	$10.78	$10.81	$8.86	28,176
2019-07-19	$10.97	$11.05	$10.93	$10.93	$8.96	32,716
2019-07-18	$10.96	$11.06	$10.91	$11.04	$9.05	14,199
2019-07-17	$11.13	$11.13	$10.90	$10.97	$9.00	35,017
2019-07-16	$11.20	$11.20	$11.02	$11.06	$9.07	24,390
2019-07-15	$11.18	$11.23	$11.10	$11.17	$9.16	39,638
2019-07-12	$11.07	$11.10	$11.01	$11.10	$9.10	21,628
2019-07-11	$11.23	$11.23	$11.05	$11.05	$9.06	32,805
2019-07-10	$11.23	$11.23	$11.12	$11.22	$9.20	56,578
2019-07-09	$10.99	$11.15	$10.90	$11.15	$9.14	56,435
2019-07-08	$10.95	$10.95	$10.85	$10.95	$8.98	19,007
2019-07-05	$10.84	$11.00	$10.82	$10.98	$9.00	27,274
2019-07-03	$10.86	$10.95	$10.83	$10.92	$8.95	23,684
2019-07-02	$10.79	$10.89	$10.68	$10.82	$8.87	57,373
2019-07-01	$10.75	$10.84	$10.66	$10.69	$8.77	140,100
2019-06-28	$10.57	$10.68	$10.37	$10.65	$8.73	44,882
2019-06-27	$10.37	$10.52	$10.35	$10.52	$8.63	60,261
2019-06-26	$10.40	$10.40	$10.27	$10.28	$8.43	37,935
2019-06-25	$10.41	$10.42	$10.32	$10.38	$8.51	37,676
2019-06-24	$10.48	$10.53	$10.31	$10.41	$8.54	58,626
2019-06-21	$10.51	$10.53	$10.40	$10.47	$8.59	47,212
2019-06-20	$10.64	$10.70	$10.46	$10.51	$8.62	81,484
2019-06-19	$10.63	$10.66	$10.38	$10.60	$8.69	43,192
2019-06-18	$10.52	$10.66	$10.52	$10.62	$8.71	27,854
2019-06-17	$10.54	$10.65	$10.45	$10.51	$8.62	46,704
2019-06-14	$10.62	$10.63	$10.50	$10.51	$8.62	28,545
2019-06-13	$10.61	$10.61	$10.45	$10.51	$8.62	38,353
2019-06-12	$10.65	$10.75	$10.58	$10.75	$8.64	31,963
2019-06-11	$10.64	$10.75	$10.56	$10.65	$8.56	31,435
2019-06-10	$10.50	$10.62	$10.50	$10.57	$8.49	40,637
2019-06-07	$10.48	$10.61	$10.44	$10.50	$8.44	40,786
2019-06-06	$10.44	$10.50	$10.44	$10.45	$8.40	28,918
2019-06-05	$10.30	$10.70	$10.26	$10.51	$8.44	68,944
2019-06-04	$10.19	$10.33	$10.19	$10.28	$8.26	48,655
2019-06-03	$10.24	$10.33	$10.11	$10.16	$8.16	52,056
2019-05-31	$10.27	$10.35	$10.20	$10.25	$8.23	35,605
2019-05-30	$10.35	$10.41	$10.28	$10.32	$8.29	34,203
2019-05-29	$10.47	$10.50	$10.33	$10.36	$8.32	40,659
2019-05-28	$10.55	$10.65	$10.49	$10.51	$8.44	57,626
2019-05-24	$10.61	$10.67	$10.53	$10.59	$8.51	22,714
2019-05-23	$10.61	$10.71	$10.43	$10.57	$8.49	48,041
2019-05-22	$10.69	$10.75	$10.62	$10.64	$8.55	54,756
2019-05-21	$10.82	$10.82	$10.64	$10.70	$8.60	47,554
2019-05-20	$10.85	$11.00	$10.78	$10.78	$8.66	39,440
2019-05-17	$10.90	$10.98	$10.87	$10.91	$8.76	26,382
2019-05-16	$10.86	$10.92	$10.86	$10.92	$8.77	17,226
2019-05-15	$10.66	$11.00	$10.65	$10.86	$8.72	75,621
2019-05-14	$10.72	$10.83	$10.66	$10.67	$8.57	31,736
2019-05-13	$10.69	$10.80	$10.63	$10.73	$8.62	39,673
2019-05-10	$10.77	$10.81	$10.70	$10.77	$8.65	37,225
2019-05-09	$10.72	$10.79	$10.51	$10.79	$8.67	67,275
2019-05-08	$10.77	$10.78	$10.65	$10.76	$8.64	21,501
2019-05-07	$10.77	$10.77	$10.60	$10.72	$8.61	26,262
2019-05-06	$10.69	$10.87	$10.69	$10.74	$8.63	26,971
2019-05-03	$10.80	$10.83	$10.74	$10.80	$8.68	17,067
2019-05-02	$10.71	$10.84	$10.71	$10.74	$8.63	31,674
2019-05-01	$10.72	$10.75	$10.60	$10.75	$8.64	56,775
2019-04-30	$10.69	$10.69	$10.61	$10.65	$8.56	68,534
2019-04-29	$10.72	$10.80	$10.68	$10.69	$8.59	28,454
2019-04-26	$10.70	$10.77	$10.70	$10.73	$8.62	25,637
2019-04-25	$10.67	$10.78	$10.65	$10.73	$8.62	19,853
2019-04-24	$10.79	$10.80	$10.70	$10.70	$8.60	40,227
2019-04-23	$10.59	$10.80	$10.59	$10.75	$8.64	131,659
2019-04-22	$10.82	$10.82	$10.54	$10.63	$8.54	53,636
2019-04-18	$10.58	$10.85	$10.46	$10.82	$8.69	85,755
2019-04-17	$10.61	$10.70	$10.54	$10.59	$8.51	27,311
2019-04-16	$10.74	$10.74	$10.59	$10.60	$8.51	22,186
2019-04-15	$10.80	$10.88	$10.64	$10.67	$8.57	40,848
2019-04-12	$10.65	$10.95	$10.64	$10.79	$8.67	49,675
2019-04-11	$10.58	$10.82	$10.58	$10.68	$8.58	25,081
2019-04-10	$10.50	$10.63	$10.50	$10.58	$8.50	46,104
2019-04-09	$10.48	$10.62	$10.46	$10.47	$8.41	57,119
2019-04-08	$10.46	$10.62	$10.42	$10.49	$8.43	134,993
2019-04-05	$10.49	$10.52	$10.35	$10.48	$8.42	57,752
2019-04-04	$10.49	$10.50	$10.39	$10.48	$8.42	35,858
2019-04-03	$10.41	$10.47	$10.40	$10.45	$8.40	31,983
2019-04-02	$10.47	$10.47	$10.41	$10.43	$8.38	43,771
2019-04-01	$10.45	$10.45	$10.28	$10.43	$8.38	73,730
2019-03-29	$10.29	$10.40	$10.25	$10.36	$8.32	28,114
2019-03-28	$10.21	$10.26	$10.19	$10.25	$8.23	75,647
2019-03-27	$10.25	$10.25	$10.20	$10.22	$8.21	35,743
2019-03-26	$10.28	$10.28	$10.21	$10.26	$8.24	75,510
2019-03-25	$10.21	$10.26	$10.17	$10.24	$8.23	26,792
2019-03-22	$10.33	$10.35	$10.22	$10.24	$8.23	75,006
2019-03-21	$10.32	$10.41	$10.28	$10.38	$8.34	166,611
2019-03-20	$10.30	$10.40	$10.30	$10.36	$8.32	43,475
2019-03-19	$10.39	$10.39	$10.35	$10.37	$8.33	40,431
2019-03-18	$10.49	$10.51	$10.30	$10.35	$8.31	48,972
2019-03-15	$10.46	$10.48	$10.40	$10.42	$8.37	34,034
2019-03-14	$10.48	$10.52	$10.43	$10.47	$8.41	20,802
2019-03-13	$10.55	$10.67	$10.54	$10.66	$8.39	56,915
2019-03-12	$10.62	$10.64	$10.54	$10.57	$8.32	72,313
2019-03-11	$10.54	$10.69	$10.41	$10.60	$8.34	101,609
2019-03-08	$10.49	$10.61	$10.39	$10.56	$8.31	53,779
2019-03-07	$10.50	$10.59	$10.48	$10.55	$8.30	38,416
2019-03-06	$10.56	$10.56	$10.50	$10.54	$8.30	25,106
2019-03-05	$10.48	$10.56	$10.46	$10.56	$8.31	24,121
2019-03-04	$10.54	$10.62	$10.48	$10.50	$8.26	47,979
2019-03-01	$10.64	$10.64	$10.54	$10.54	$8.30	14,840
2019-02-28	$10.51	$10.68	$10.50	$10.65	$8.38	49,362
2019-02-27	$10.49	$10.53	$10.45	$10.48	$8.25	50,215
2019-02-26	$10.71	$10.71	$10.47	$10.53	$8.29	87,083
2019-02-25	$10.64	$10.71	$10.58	$10.71	$8.43	43,662
2019-02-22	$10.63	$10.64	$10.53	$10.61	$8.35	47,875
2019-02-21	$10.54	$10.62	$10.52	$10.60	$8.34	43,681
2019-02-20	$10.53	$10.56	$10.45	$10.55	$8.30	38,327
2019-02-19	$10.47	$10.50	$10.41	$10.50	$8.26	29,006
2019-02-15	$10.38	$10.50	$10.38	$10.46	$8.23	54,935
2019-02-14	$10.36	$10.36	$10.30	$10.36	$8.15	25,784
2019-02-13	$10.40	$10.40	$10.29	$10.34	$8.14	25,330
2019-02-12	$10.32	$10.39	$10.32	$10.38	$8.17	43,706
2019-02-11	$10.28	$10.34	$10.25	$10.32	$8.12	25,654
2019-02-08	$10.38	$10.42	$10.25	$10.29	$8.10	42,735
2019-02-07	$10.26	$10.47	$10.26	$10.38	$8.17	105,779
2019-02-06	$10.27	$10.33	$10.23	$10.28	$8.09	40,064
2019-02-05	$10.18	$10.29	$10.16	$10.29	$8.10	56,409
2019-02-04	$10.15	$10.23	$10.15	$10.20	$8.03	24,676
2019-02-01	$10.15	$10.20	$10.15	$10.17	$8.00	35,364
2019-01-31	$10.03	$10.24	$10.03	$10.20	$8.03	26,475
2019-01-30	$10.00	$10.10	$10.00	$10.07	$7.93	40,922
2019-01-29	$10.08	$10.12	$9.95	$9.97	$7.85	61,747
2019-01-28	$10.06	$10.11	$10.01	$10.08	$7.93	48,260
2019-01-25	$10.00	$10.10	$9.95	$10.07	$7.93	61,680
2019-01-24	$9.92	$10.03	$9.92	$9.98	$7.85	42,952
2019-01-23	$9.90	$10.04	$9.89	$9.90	$7.79	39,941
2019-01-22	$9.94	$9.99	$9.89	$9.90	$7.79	35,343
2019-01-18	$9.71	$10.03	$9.71	$9.96	$7.84	160,780
2019-01-17	$9.72	$9.82	$9.63	$9.70	$7.63	94,161
2019-01-16	$9.73	$9.82	$9.67	$9.71	$7.64	73,865
2019-01-15	$9.84	$9.85	$9.70	$9.73	$7.66	49,163
2019-01-14	$9.74	$9.86	$9.60	$9.80	$7.71	31,549
2019-01-11	$9.86	$9.86	$9.75	$9.78	$7.70	48,733
2019-01-10	$9.85	$9.90	$9.80	$9.83	$7.74	55,596
2019-01-09	$9.60	$9.97	$9.51	$9.89	$7.78	225,145
2019-01-08	$9.49	$9.64	$9.37	$9.54	$7.51	90,139
2019-01-07	$9.26	$9.41	$9.26	$9.39	$7.39	52,328
2019-01-04	$9.11	$9.26	$9.11	$9.23	$7.26	50,341
2019-01-03	$9.23	$9.23	$9.01	$9.05	$7.12	53,494
2019-01-02	$9.20	$9.31	$9.05	$9.23	$7.26	76,617
2018-12-31	$9.10	$9.23	$9.08	$9.23	$7.26	105,465
2018-12-28	$9.05	$9.15	$8.88	$9.01	$7.09	84,044
2018-12-27	$9.04	$9.10	$8.89	$9.08	$7.15	245,431
2018-12-26	$8.61	$8.99	$8.61	$8.97	$7.06	158,174
2018-12-24	$8.58	$8.81	$8.55	$8.59	$6.76	94,204
2018-12-21	$8.78	$8.86	$8.63	$8.66	$6.82	108,441
2018-12-20	$8.92	$8.93	$8.61	$8.76	$6.89	123,691
2018-12-19	$8.77	$8.95	$8.77	$8.87	$6.98	94,681
2018-12-18	$9.00	$9.04	$8.78	$8.78	$6.91	68,030
2018-12-17	$9.20	$9.21	$8.95	$8.98	$7.07	89,881
2018-12-14	$9.39	$9.52	$9.26	$9.26	$7.29	80,518
2018-12-13	$9.50	$9.52	$9.33	$9.37	$7.37	117,760
2018-12-12	$9.79	$9.83	$9.67	$9.74	$7.47	48,493
2018-12-11	$9.78	$9.86	$9.71	$9.72	$7.46	54,119
2018-12-10	$9.80	$9.88	$9.64	$9.74	$7.47	56,368
2018-12-07	$9.86	$9.90	$9.76	$9.81	$7.53	80,760
2018-12-06	$9.82	$9.85	$9.69	$9.85	$7.56	87,012
2018-12-04	$10.00	$10.01	$9.85	$9.93	$7.62	51,140
2018-12-03	$9.95	$10.03	$9.89	$9.98	$7.66	51,758
2018-11-30	$9.86	$9.90	$9.80	$9.87	$7.57	129,253
2018-11-29	$9.94	$9.97	$9.85	$9.85	$7.56	84,147
2018-11-28	$9.89	$9.96	$9.85	$9.96	$7.64	92,160
2018-11-27	$9.85	$9.92	$9.83	$9.87	$7.57	55,273
2018-11-26	$9.84	$9.91	$9.84	$9.86	$7.57	43,091
2018-11-23	$9.84	$9.87	$9.80	$9.85	$7.56	9,224
2018-11-21	$9.76	$9.84	$9.72	$9.83	$7.54	54,311
2018-11-20	$9.90	$9.95	$9.67	$9.74	$7.47	88,845
2018-11-19	$10.00	$10.08	$9.94	$9.95	$7.64	55,081
2018-11-16	$10.04	$10.07	$10.00	$10.00	$7.67	50,749
2018-11-15	$10.04	$10.10	$9.98	$10.06	$7.72	46,901
2018-11-14	$10.05	$10.12	$9.99	$10.02	$7.69	54,367
2018-11-13	$10.02	$10.08	$9.99	$10.08	$7.74	45,023
2018-11-12	$10.12	$10.22	$9.95	$10.01	$7.68	104,005
2018-11-09	$10.24	$10.28	$10.17	$10.17	$7.80	39,087
2018-11-08	$10.31	$10.37	$10.23	$10.29	$7.90	77,003
2018-11-07	$10.14	$10.40	$10.13	$10.31	$7.91	97,668
2018-11-06	$10.02	$10.11	$10.02	$10.09	$7.74	58,389
2018-11-05	$9.93	$10.04	$9.92	$10.04	$7.70	41,601
2018-11-02	$9.97	$9.97	$9.85	$9.91	$7.60	53,984
2018-11-01	$9.93	$9.97	$9.89	$9.93	$7.62	71,438
2018-10-31	$10.09	$10.13	$9.85	$9.87	$7.57	114,694
2018-10-30	$10.06	$10.17	$10.05	$10.06	$7.72	47,200
2018-10-29	$10.16	$10.23	$10.07	$10.08	$7.74	59,177
2018-10-26	$10.19	$10.19	$10.01	$10.14	$7.78	38,623
2018-10-25	$10.13	$10.23	$10.04	$10.21	$7.83	54,892
2018-10-24	$10.20	$10.22	$10.14	$10.16	$7.80	31,378
2018-10-23	$10.27	$10.27	$10.11	$10.17	$7.80	124,718
2018-10-22	$10.50	$10.50	$10.31	$10.31	$7.91	56,595
2018-10-19	$10.45	$10.48	$10.40	$10.47	$8.03	19,743
2018-10-18	$10.47	$10.47	$10.38	$10.40	$7.98	30,037
2018-10-17	$10.49	$10.49	$10.42	$10.49	$8.05	57,711
2018-10-16	$10.39	$10.50	$10.36	$10.45	$8.02	77,056
2018-10-15	$10.37	$10.40	$10.34	$10.36	$7.95	51,218
2018-10-12	$10.59	$10.59	$10.33	$10.39	$7.97	56,158
2018-10-11	$10.51	$10.58	$10.38	$10.47	$8.03	42,884
2018-10-10	$10.86	$10.87	$10.51	$10.52	$8.07	64,212
2018-10-09	$10.88	$10.95	$10.77	$10.87	$8.34	82,923
2018-10-08	$10.73	$10.87	$10.69	$10.71	$8.22	115,802
2018-10-05	$10.77	$10.77	$10.66	$10.67	$8.19	33,077
2018-10-04	$11.00	$11.00	$10.70	$10.72	$8.23	73,069
2018-10-03	$10.97	$11.04	$10.96	$10.98	$8.43	66,244
2018-10-02	$10.99	$11.00	$10.91	$11.00	$8.44	52,247
2018-10-01	$10.93	$10.98	$10.89	$10.98	$8.43	73,476
2018-09-28	$10.91	$10.93	$10.86	$10.90	$8.36	55,997
2018-09-27	$10.88	$10.93	$10.78	$10.89	$8.36	37,617
2018-09-26	$10.84	$10.89	$10.79	$10.82	$8.30	98,316
2018-09-25	$10.95	$11.00	$10.83	$10.86	$8.33	55,319
2018-09-24	$10.98	$11.00	$10.89	$10.93	$8.39	59,015
2018-09-21	$11.02	$11.02	$10.95	$10.98	$8.43	54,611
2018-09-20	$10.92	$11.02	$10.90	$10.94	$8.40	76,364
2018-09-19	$10.86	$10.96	$10.86	$10.92	$8.38	40,013
2018-09-18	$10.92	$10.95	$10.84	$10.88	$8.35	78,257
2018-09-17	$10.99	$11.09	$10.84	$10.87	$8.34	92,779
2018-09-14	$11.04	$11.08	$10.96	$10.97	$8.42	35,525
2018-09-13	$11.05	$11.10	$10.98	$10.98	$8.43	45,040
2018-09-12	$11.24	$11.30	$11.14	$11.23	$8.43	81,201
2018-09-11	$11.09	$11.22	$11.09	$11.21	$8.42	163,679
2018-09-10	$11.18	$11.18	$11.06	$11.07	$8.31	130,002
2018-09-07	$11.10	$11.11	$11.01	$11.10	$8.34	120,790
2018-09-06	$11.13	$11.16	$11.05	$11.05	$8.30	116,917
2018-09-05	$11.14	$11.17	$11.12	$11.12	$8.35	42,692
2018-09-04	$11.14	$11.23	$11.14	$11.18	$8.40	68,122
2018-08-31	$11.22	$11.23	$11.18	$11.19	$8.40	13,150
2018-08-30	$11.29	$11.29	$11.19	$11.20	$8.41	85,688
2018-08-29	$11.25	$11.33	$11.25	$11.28	$8.47	50,135
2018-08-28	$11.19	$11.29	$11.19	$11.28	$8.47	42,596
2018-08-27	$11.16	$11.22	$11.15	$11.16	$8.38	54,712
2018-08-24	$11.15	$11.16	$11.12	$11.14	$8.37	32,728
2018-08-23	$11.17	$11.18	$11.10	$11.12	$8.35	42,003
2018-08-22	$11.12	$11.17	$11.10	$11.15	$8.37	39,281
2018-08-21	$11.14	$11.16	$11.06	$11.11	$8.34	137,501
2018-08-20	$11.22	$11.22	$11.11	$11.12	$8.35	99,509
2018-08-17	$11.14	$11.19	$11.14	$11.19	$8.40	46,942
2018-08-16	$11.17	$11.24	$11.16	$11.17	$8.39	101,115
2018-08-15	$11.15	$11.18	$11.11	$11.16	$8.38	44,648
2018-08-14	$11.24	$11.25	$11.16	$11.19	$8.40	35,175
2018-08-13	$11.23	$11.24	$11.15	$11.15	$8.37	65,458
2018-08-10	$11.37	$11.38	$11.17	$11.38	$8.55	81,228
2018-08-09	$11.30	$11.41	$11.29	$11.33	$8.51	89,264
2018-08-08	$11.24	$11.31	$11.22	$11.30	$8.49	70,639
2018-08-07	$11.24	$11.24	$11.17	$11.20	$8.41	67,700
2018-08-06	$11.23	$11.25	$11.13	$11.17	$8.39	84,944
2018-08-03	$11.17	$11.21	$11.15	$11.16	$8.38	90,163
2018-08-02	$11.20	$11.22	$11.15	$11.15	$8.37	54,563
2018-08-01	$11.20	$11.26	$11.18	$11.22	$8.43	49,398
2018-07-31	$11.16	$11.30	$11.16	$11.23	$8.43	40,467
2018-07-30	$11.17	$11.21	$11.13	$11.18	$8.40	31,428
2018-07-27	$11.20	$11.25	$11.11	$11.11	$8.34	61,547
2018-07-26	$11.30	$11.30	$11.17	$11.20	$8.41	60,130
2018-07-25	$11.18	$11.27	$11.17	$11.25	$8.45	83,325
2018-07-24	$11.27	$11.31	$11.21	$11.25	$8.45	64,499
2018-07-23	$11.34	$11.40	$11.20	$11.22	$8.43	71,451
2018-07-20	$11.33	$11.34	$11.27	$11.29	$8.48	56,012
2018-07-19	$11.26	$11.38	$11.21	$11.33	$8.51	35,340
2018-07-18	$11.38	$11.40	$11.27	$11.31	$8.49	56,116
2018-07-17	$11.36	$11.42	$11.36	$11.38	$8.55	48,334
2018-07-16	$11.43	$11.47	$11.36	$11.42	$8.58	91,755
2018-07-13	$11.46	$11.49	$11.42	$11.42	$8.58	75,630
2018-07-12	$11.47	$11.51	$11.42	$11.49	$8.63	80,114
2018-07-11	$11.55	$11.59	$11.45	$11.46	$8.61	77,987
2018-07-10	$11.55	$11.67	$11.55	$11.58	$8.70	88,076
2018-07-09	$11.75	$11.75	$11.54	$11.58	$8.70	91,812
2018-07-06	$11.74	$11.74	$11.60	$11.71	$8.79	50,643
2018-07-05	$11.56	$11.75	$11.55	$11.75	$8.82	94,850
2018-07-03	$11.68	$11.88	$11.54	$11.55	$8.67	54,559
2018-07-02	$11.86	$11.90	$11.60	$11.61	$8.72	90,145
2018-06-29	$11.59	$11.68	$11.57	$11.66	$8.76	22,391
2018-06-28	$11.59	$11.65	$11.51	$11.62	$8.73	33,325
2018-06-27	$11.56	$11.60	$11.55	$11.55	$8.67	42,182
2018-06-26	$11.56	$11.62	$11.55	$11.55	$8.67	48,908
2018-06-25	$11.69	$11.69	$11.55	$11.55	$8.67	43,612
2018-06-22	$11.69	$11.72	$11.62	$11.63	$8.73	117,586
2018-06-21	$11.58	$11.68	$11.54	$11.66	$8.76	52,385
2018-06-20	$11.59	$11.68	$11.59	$11.62	$8.73	35,969
2018-06-19	$11.54	$11.60	$11.52	$11.58	$8.70	45,398
2018-06-18	$11.52	$11.65	$11.51	$11.63	$8.73	89,435
2018-06-15	$11.79	$11.91	$11.68	$11.68	$8.77	78,115
2018-06-14	$11.86	$11.99	$11.86	$11.90	$8.94	40,270
2018-06-13	$12.20	$12.40	$12.11	$12.16	$8.95	48,868
2018-06-12	$12.23	$12.29	$12.20	$12.21	$8.99	36,401
2018-06-11	$12.22	$12.33	$12.22	$12.23	$9.00	41,935
2018-06-08	$12.25	$12.28	$12.23	$12.23	$9.00	34,629
2018-06-07	$12.36	$12.39	$12.25	$12.28	$9.04	39,762
2018-06-06	$12.19	$12.42	$12.19	$12.33	$9.08	50,618
2018-06-05	$12.20	$12.28	$12.20	$12.26	$9.02	38,923
2018-06-04	$12.21	$12.25	$12.18	$12.20	$8.98	56,666
2018-06-01	$12.21	$12.27	$12.21	$12.21	$8.99	27,449
2018-05-31	$12.21	$12.24	$12.19	$12.21	$8.99	24,671
2018-05-30	$12.12	$12.27	$12.12	$12.25	$9.02	17,943
2018-05-29	$12.16	$12.20	$12.12	$12.16	$8.95	20,723
2018-05-25	$12.18	$12.23	$12.18	$12.23	$9.00	12,422
2018-05-24	$12.25	$12.25	$12.19	$12.22	$9.00	28,297
2018-05-23	$12.16	$12.24	$12.15	$12.23	$9.00	20,948
2018-05-22	$12.17	$12.27	$12.12	$12.21	$8.99	100,966
2018-05-21	$12.14	$12.21	$12.12	$12.17	$8.96	13,907
2018-05-18	$12.09	$12.16	$12.08	$12.11	$8.91	24,662
2018-05-17	$12.18	$12.20	$12.07	$12.07	$8.88	30,254
2018-05-16	$12.17	$12.23	$12.13	$12.14	$8.94	26,919
2018-05-15	$12.28	$12.30	$12.15	$12.19	$8.97	42,693
2018-05-14	$12.38	$12.40	$12.26	$12.29	$9.05	25,666
2018-05-11	$12.32	$12.38	$12.31	$12.37	$9.11	19,421
2018-05-10	$12.35	$12.36	$12.27	$12.33	$9.08	25,789
2018-05-09	$12.31	$12.33	$12.18	$12.33	$9.08	36,857
2018-05-08	$12.16	$12.16	$12.08	$12.14	$8.94	29,490
2018-05-07	$12.16	$12.22	$12.13	$12.15	$8.94	25,184
2018-05-04	$12.10	$12.20	$12.10	$12.19	$8.97	50,462
2018-05-03	$12.15	$12.20	$12.10	$12.15	$8.94	32,822
2018-05-02	$12.22	$12.22	$12.10	$12.15	$8.94	33,949
2018-05-01	$12.22	$12.27	$12.11	$12.24	$9.01	23,218
2018-04-30	$12.37	$12.37	$12.16	$12.16	$8.95	64,492
2018-04-27	$12.12	$12.52	$12.04	$12.52	$9.22	41,413
2018-04-26	$12.00	$12.09	$12.00	$12.04	$8.86	35,834
2018-04-25	$12.12	$12.12	$11.98	$11.98	$8.82	43,875
2018-04-24	$12.13	$12.16	$12.04	$12.08	$8.89	38,494
2018-04-23	$12.12	$12.17	$12.06	$12.15	$8.94	52,879
2018-04-20	$12.10	$12.11	$12.07	$12.10	$8.91	31,005
2018-04-19	$12.10	$12.13	$12.04	$12.12	$8.92	26,361
2018-04-18	$12.07	$12.16	$12.07	$12.13	$8.93	81,792
2018-04-17	$12.03	$12.18	$12.03	$12.08	$8.89	35,353
2018-04-16	$11.99	$12.10	$11.97	$12.02	$8.85	64,947
2018-04-13	$12.15	$12.15	$12.02	$12.04	$8.86	41,707
2018-04-12	$12.29	$12.29	$12.10	$12.10	$8.91	39,446
2018-04-11	$12.28	$12.49	$12.26	$12.27	$9.03	346,616
2018-04-10	$12.39	$12.45	$12.26	$12.39	$9.12	41,888
2018-04-09	$12.35	$12.59	$12.23	$12.30	$9.05	109,535
2018-04-06	$12.20	$12.43	$12.10	$12.25	$9.02	266,281
2018-04-05	$12.09	$12.42	$11.96	$12.25	$9.02	118,280
2018-04-04	$12.16	$12.16	$11.99	$12.08	$8.89	33,151
2018-04-03	$12.19	$12.28	$11.93	$12.28	$9.04	65,686
2018-04-02	$12.19	$12.19	$11.89	$12.11	$8.91	167,535
2018-03-29	$11.95	$12.11	$11.83	$12.11	$8.91	40,471
2018-03-28	$11.80	$11.98	$11.76	$11.91	$8.77	58,089
2018-03-27	$11.78	$11.89	$11.70	$11.71	$8.62	90,041
2018-03-26	$11.78	$11.96	$11.66	$11.82	$8.70	32,077
2018-03-23	$11.86	$11.86	$11.66	$11.69	$8.61	33,751
2018-03-22	$11.99	$12.02	$11.79	$11.83	$8.71	49,510
2018-03-21	$12.15	$12.15	$11.94	$12.05	$8.87	189,145
2018-03-20	$12.16	$12.17	$12.08	$12.10	$8.91	62,484
2018-03-19	$12.02	$12.07	$11.90	$12.07	$8.88	167,667
2018-03-16	$11.96	$12.06	$11.96	$11.99	$8.83	30,632
2018-03-15	$11.90	$11.98	$11.90	$11.97	$8.81	33,083
2018-03-14	$12.01	$12.09	$11.91	$11.91	$8.77	44,928
2018-03-13	$12.39	$12.39	$12.22	$12.28	$8.84	46,285
2018-03-12	$12.30	$12.43	$12.27	$12.30	$8.85	104,111
2018-03-09	$12.35	$12.35	$12.23	$12.28	$8.84	43,509
2018-03-08	$12.66	$12.66	$12.29	$12.30	$8.85	55,400
2018-03-07	$12.07	$12.69	$12.07	$12.69	$9.13	113,175
2018-03-06	$12.14	$12.32	$12.08	$12.08	$8.70	39,788
2018-03-05	$12.07	$12.15	$12.04	$12.15	$8.75	66,980
2018-03-02	$12.13	$12.13	$12.01	$12.01	$8.64	137,326
2018-03-01	$12.23	$12.24	$12.15	$12.16	$8.75	42,042
2018-02-28	$12.37	$12.37	$12.19	$12.23	$8.80	26,422
2018-02-27	$12.37	$12.37	$12.27	$12.29	$8.85	22,484
2018-02-26	$12.35	$12.43	$12.28	$12.31	$8.86	34,810
2018-02-23	$12.31	$12.34	$12.26	$12.34	$8.88	30,679
2018-02-22	$12.39	$12.39	$12.24	$12.24	$8.81	34,855
2018-02-21	$12.38	$12.49	$12.32	$12.34	$8.88	38,182
2018-02-20	$12.30	$12.37	$12.30	$12.31	$8.86	47,017
2018-02-16	$12.24	$12.40	$12.16	$12.28	$8.84	39,505
2018-02-15	$12.39	$12.39	$12.15	$12.21	$8.79	53,608
2018-02-14	$12.16	$12.37	$12.10	$12.26	$8.82	31,108
2018-02-13	$12.10	$12.35	$12.03	$12.20	$8.78	49,155
2018-02-12	$12.11	$12.19	$11.96	$12.12	$8.72	52,874
2018-02-09	$11.90	$12.06	$11.74	$12.02	$8.65	59,098
2018-02-08	$11.99	$12.00	$11.70	$11.83	$8.52	25,010
2018-02-07	$11.84	$12.12	$11.84	$11.98	$8.62	54,332
2018-02-06	$11.59	$11.89	$11.50	$11.85	$8.53	76,104
2018-02-05	$12.25	$12.25	$11.80	$11.80	$8.49	107,432
2018-02-02	$12.42	$12.46	$12.24	$12.25	$8.82	45,211
2018-02-01	$12.49	$12.50	$12.40	$12.48	$8.98	47,939
2018-01-31	$12.35	$12.54	$12.25	$12.51	$9.00	59,360
2018-01-30	$12.30	$12.34	$12.22	$12.26	$8.82	54,978
2018-01-29	$12.42	$12.42	$12.34	$12.36	$8.90	31,210
2018-01-26	$12.49	$12.49	$12.35	$12.43	$8.95	61,777
2018-01-25	$12.53	$12.54	$12.43	$12.43	$8.95	33,036
2018-01-24	$12.44	$12.52	$12.43	$12.49	$8.99	62,617
2018-01-23	$12.39	$12.49	$12.35	$12.47	$8.98	65,618
2018-01-22	$12.15	$12.34	$12.15	$12.34	$8.88	102,228
2018-01-19	$12.10	$12.20	$12.02	$12.17	$8.76	145,552
2018-01-18	$12.16	$12.20	$12.10	$12.12	$8.72	84,214
2018-01-17	$12.16	$12.23	$12.15	$12.17	$8.76	53,008
2018-01-16	$12.22	$12.29	$12.15	$12.15	$8.75	69,643
2018-01-12	$12.36	$12.41	$12.16	$12.17	$8.76	68,238
2018-01-11	$12.36	$12.40	$12.31	$12.31	$8.86	44,602
2018-01-10	$12.59	$12.67	$12.30	$12.30	$8.85	42,348
2018-01-09	$12.46	$12.61	$12.46	$12.61	$9.08	61,755
2018-01-08	$12.51	$12.52	$12.40	$12.40	$8.93	94,472
2018-01-05	$12.52	$12.52	$12.47	$12.52	$9.01	37,066
2018-01-04	$12.41	$12.49	$12.41	$12.47	$8.98	46,219
2018-01-03	$12.48	$12.48	$12.35	$12.40	$8.93	70,858
2018-01-02	$12.33	$12.37	$12.26	$12.35	$8.89	80,548
2017-12-29	$12.33	$12.33	$12.22	$12.30	$8.85	86,984
2017-12-28	$12.18	$12.30	$12.17	$12.30	$8.85	86,464
2017-12-27	$12.16	$12.19	$12.12	$12.19	$8.77	44,311
2017-12-26	$12.13	$12.25	$12.12	$12.12	$8.72	32,464
2017-12-22	$12.37	$12.40	$12.25	$12.40	$8.74	49,030
2017-12-21	$12.38	$12.38	$12.27	$12.35	$8.70	74,541
2017-12-20	$12.31	$12.37	$12.29	$12.34	$8.70	53,553
2017-12-19	$12.29	$12.30	$12.24	$12.28	$8.66	51,640
2017-12-18	$12.27	$12.30	$12.20	$12.26	$8.64	79,931
2017-12-15	$12.11	$12.25	$12.11	$12.23	$8.62	76,736
2017-12-14	$12.10	$12.11	$12.06	$12.10	$8.53	47,606
2017-12-13	$12.32	$12.42	$12.32	$12.37	$8.53	59,935
2017-12-12	$12.30	$12.38	$12.30	$12.34	$8.51	67,279
2017-12-11	$12.25	$12.38	$12.25	$12.33	$8.50	78,833
2017-12-08	$12.25	$12.30	$12.24	$12.24	$8.44	99,442
2017-12-07	$12.23	$12.27	$12.22	$12.25	$8.45	54,684
2017-12-06	$12.30	$12.30	$12.22	$12.25	$8.45	51,611
2017-12-05	$12.34	$12.34	$12.27	$12.29	$8.47	75,388
2017-12-04	$12.32	$12.32	$12.23	$12.24	$8.44	38,287
2017-12-01	$12.26	$12.31	$12.23	$12.28	$8.47	36,966
2017-11-30	$12.30	$12.35	$12.26	$12.28	$8.47	41,240
2017-11-29	$12.34	$12.34	$12.22	$12.22	$8.42	79,428
2017-11-28	$12.27	$12.30	$12.22	$12.29	$8.47	48,205
2017-11-27	$12.22	$12.30	$12.19	$12.22	$8.42	96,569
2017-11-24	$12.26	$12.30	$12.16	$12.16	$8.38	58,087
2017-11-22	$12.40	$12.41	$12.21	$12.21	$8.42	85,458
2017-11-21	$12.35	$12.41	$12.35	$12.38	$8.54	57,857
2017-11-20	$12.31	$12.36	$12.29	$12.32	$8.49	52,571
2017-11-17	$12.27	$12.32	$12.16	$12.28	$8.47	64,752
2017-11-16	$12.23	$12.30	$12.20	$12.28	$8.47	51,700
2017-11-15	$12.25	$12.27	$12.19	$12.20	$8.41	89,534
2017-11-14	$12.31	$12.42	$12.26	$12.26	$8.45	80,497
2017-11-13	$12.57	$12.63	$12.36	$12.38	$8.53	101,915
2017-11-10	$12.51	$12.64	$12.51	$12.53	$8.64	35,353
2017-11-09	$12.52	$12.62	$12.50	$12.55	$8.65	40,471
2017-11-08	$12.55	$12.63	$12.55	$12.58	$8.67	25,946
2017-11-07	$12.60	$12.66	$12.57	$12.57	$8.67	43,991
2017-11-06	$12.70	$12.71	$12.62	$12.62	$8.70	51,635
2017-11-03	$12.67	$12.76	$12.60	$12.76	$8.80	44,005
2017-11-02	$12.70	$12.73	$12.63	$12.67	$8.74	45,191
2017-11-01	$12.76	$12.81	$12.68	$12.71	$8.76	71,055
2017-10-31	$12.73	$12.78	$12.65	$12.66	$8.73	29,042
2017-10-30	$12.63	$12.79	$12.63	$12.73	$8.78	52,936
2017-10-27	$12.72	$12.72	$12.65	$12.66	$8.73	48,503
2017-10-26	$12.76	$12.76	$12.66	$12.69	$8.75	31,888
2017-10-25	$12.76	$12.78	$12.65	$12.65	$8.72	55,746
2017-10-24	$12.74	$12.80	$12.67	$12.77	$8.80	50,378
2017-10-23	$12.86	$12.92	$12.66	$12.73	$8.78	123,561
2017-10-20	$12.91	$12.95	$12.85	$12.85	$8.86	31,945
2017-10-19	$12.88	$12.95	$12.82	$12.89	$8.89	31,245
2017-10-18	$12.93	$12.97	$12.85	$12.86	$8.87	44,628
2017-10-17	$12.87	$12.95	$12.83	$12.95	$8.93	25,572
2017-10-16	$12.93	$12.93	$12.85	$12.85	$8.86	30,344
2017-10-13	$12.94	$12.97	$12.84	$12.90	$8.89	34,760
2017-10-12	$12.85	$12.92	$12.81	$12.83	$8.85	22,144
2017-10-11	$12.89	$12.93	$12.82	$12.90	$8.89	25,717
2017-10-10	$12.80	$12.92	$12.78	$12.89	$8.89	60,730
2017-10-09	$12.80	$12.93	$12.73	$12.81	$8.83	61,993
2017-10-06	$12.83	$12.87	$12.78	$12.80	$8.82	21,624
2017-10-05	$12.78	$12.90	$12.77	$12.90	$8.89	33,068
2017-10-04	$12.85	$12.85	$12.75	$12.75	$8.79	31,349
2017-10-03	$12.85	$12.90	$12.80	$12.84	$8.85	63,901
2017-10-02	$12.90	$12.90	$12.69	$12.83	$8.85	80,139
2017-09-29	$12.75	$12.86	$12.60	$12.86	$8.87	93,486
2017-09-28	$12.58	$12.80	$12.55	$12.77	$8.80	60,187
2017-09-27	$12.57	$12.65	$12.48	$12.64	$8.72	84,972
2017-09-26	$12.55	$12.60	$12.51	$12.58	$8.67	40,864
2017-09-25	$12.57	$12.61	$12.49	$12.56	$8.66	47,508
2017-09-22	$12.63	$12.63	$12.51	$12.51	$8.62	41,045
2017-09-21	$12.53	$12.69	$12.46	$12.56	$8.66	60,267
2017-09-20	$12.63	$12.65	$12.54	$12.56	$8.66	23,110
2017-09-19	$12.55	$12.67	$12.46	$12.63	$8.71	64,127
2017-09-18	$12.51	$12.54	$12.47	$12.53	$8.64	41,656
2017-09-15	$12.47	$12.55	$12.47	$12.50	$8.62	46,474
2017-09-14	$12.54	$12.55	$12.45	$12.47	$8.60	51,254
2017-09-13	$12.80	$12.82	$12.68	$12.80	$8.64	111,779
2017-09-12	$12.77	$12.83	$12.77	$12.79	$8.63	74,986
2017-09-11	$12.79	$12.87	$12.71	$12.87	$8.68	53,348
2017-09-08	$12.74	$12.79	$12.67	$12.67	$8.55	68,008
2017-09-07	$12.75	$12.82	$12.72	$12.74	$8.60	121,440
2017-09-06	$12.77	$12.87	$12.70	$12.72	$8.58	90,401
2017-09-05	$12.84	$12.90	$12.76	$12.78	$8.62	110,184
2017-09-01	$12.88	$12.88	$12.80	$12.85	$8.67	20,967
2017-08-31	$12.75	$12.84	$12.72	$12.82	$8.65	36,847
2017-08-30	$12.72	$12.78	$12.69	$12.77	$8.62	31,779
2017-08-29	$12.68	$12.83	$12.66	$12.74	$8.60	60,391
2017-08-28	$12.77	$12.79	$12.67	$12.75	$8.60	57,803
2017-08-25	$12.80	$12.82	$12.71	$12.80	$8.64	33,909
2017-08-24	$12.63	$12.69	$12.63	$12.68	$8.56	40,677
2017-08-23	$12.56	$12.74	$12.56	$12.64	$8.53	80,889
2017-08-22	$12.46	$12.61	$12.44	$12.58	$8.49	44,879
2017-08-21	$12.50	$12.50	$12.42	$12.45	$8.40	38,091
2017-08-18	$12.46	$12.48	$12.38	$12.44	$8.39	38,948
2017-08-17	$12.58	$12.64	$12.47	$12.48	$8.42	53,587
2017-08-16	$12.54	$12.63	$12.54	$12.62	$8.52	37,813
2017-08-15	$12.61	$12.62	$12.53	$12.57	$8.48	48,814
2017-08-14	$12.62	$12.73	$12.58	$12.59	$8.50	54,061
2017-08-11	$12.38	$12.63	$12.11	$12.60	$8.50	153,798
2017-08-10	$12.90	$12.90	$12.53	$12.54	$8.46	108,737
2017-08-09	$12.84	$12.92	$12.84	$12.91	$8.71	56,437
2017-08-08	$13.05	$13.06	$12.86	$12.86	$8.68	95,422
2017-08-07	$13.05	$13.10	$13.01	$13.10	$8.84	59,103
2017-08-04	$13.03	$13.06	$13.00	$13.05	$8.81	39,679
2017-08-03	$13.08	$13.08	$13.00	$13.05	$8.81	39,616
2017-08-02	$13.23	$13.23	$12.99	$13.07	$8.82	75,674
2017-08-01	$13.01	$13.25	$12.99	$13.08	$8.83	77,581
2017-07-31	$12.88	$13.04	$12.88	$13.04	$8.80	91,408
2017-07-28	$12.85	$12.93	$12.80	$12.89	$8.70	129,226
2017-07-27	$12.99	$13.00	$12.89	$12.93	$8.73	51,044
2017-07-26	$12.94	$13.07	$12.94	$12.94	$8.73	56,724
2017-07-25	$12.93	$12.95	$12.86	$12.94	$8.73	36,306
2017-07-24	$12.94	$12.96	$12.90	$12.93	$8.73	47,300
2017-07-21	$12.95	$13.00	$12.93	$12.97	$8.75	33,687
2017-07-20	$12.88	$12.98	$12.87	$12.92	$8.72	38,256
2017-07-19	$12.97	$12.97	$12.84	$12.88	$8.69	108,475
2017-07-18	$12.97	$13.00	$12.91	$12.97	$8.75	59,551
2017-07-17	$12.85	$13.03	$12.85	$12.98	$8.76	72,595
2017-07-14	$12.87	$12.91	$12.80	$12.89	$8.70	40,610
2017-07-13	$12.69	$12.90	$12.69	$12.83	$8.66	66,593
2017-07-12	$12.70	$12.76	$12.66	$12.73	$8.59	31,513
2017-07-11	$12.66	$12.67	$12.56	$12.66	$8.54	49,326
2017-07-10	$12.57	$12.71	$12.55	$12.55	$8.47	98,342
2017-07-07	$12.90	$12.90	$12.68	$12.73	$8.59	78,097
2017-07-06	$12.91	$12.99	$12.79	$12.81	$8.64	98,406
2017-07-05	$13.02	$13.10	$12.90	$12.99	$8.77	111,730
2017-07-03	$12.75	$13.00	$12.75	$12.98	$8.76	89,760
2017-06-30	$12.61	$12.72	$12.61	$12.72	$8.58	48,106
2017-06-29	$12.59	$12.61	$12.46	$12.57	$8.48	40,107
2017-06-28	$12.58	$12.66	$12.55	$12.56	$8.48	48,132
2017-06-27	$12.48	$12.55	$12.48	$12.48	$8.42	44,746
2017-06-26	$12.53	$12.73	$12.45	$12.48	$8.42	60,124
2017-06-23	$12.55	$12.64	$12.44	$12.51	$8.44	62,909
2017-06-22	$12.50	$12.61	$12.44	$12.56	$8.48	37,252
2017-06-21	$12.57	$12.62	$12.43	$12.51	$8.44	54,412
2017-06-20	$12.62	$12.74	$12.56	$12.56	$8.48	38,434
2017-06-19	$12.62	$12.68	$12.61	$12.64	$8.53	63,703
2017-06-16	$12.59	$12.75	$12.52	$12.61	$8.51	52,322
2017-06-15	$12.68	$12.68	$12.54	$12.61	$8.51	45,958
2017-06-14	$12.63	$12.97	$12.63	$12.67	$8.55	47,901
2017-06-13	$12.99	$12.99	$12.53	$12.54	$8.46	63,861
2017-06-12	$12.83	$13.02	$12.83	$12.99	$8.58	82,839
2017-06-09	$12.90	$12.94	$12.83	$12.83	$8.48	83,051
2017-06-08	$12.75	$12.91	$12.72	$12.86	$8.50	48,149
2017-06-07	$12.71	$12.84	$12.71	$12.77	$8.44	33,414
2017-06-06	$12.69	$12.88	$12.69	$12.71	$8.40	81,817
2017-06-05	$12.53	$12.75	$12.53	$12.74	$8.42	80,924
2017-06-02	$12.52	$12.64	$12.52	$12.55	$8.29	61,040
2017-06-01	$12.51	$12.58	$12.51	$12.53	$8.28	40,944
2017-05-31	$12.69	$12.69	$12.50	$12.50	$8.26	56,710
2017-05-30	$12.41	$12.88	$12.40	$12.73	$8.41	135,762
2017-05-26	$12.54	$12.59	$12.38	$12.44	$8.22	94,288
2017-05-25	$12.48	$12.61	$12.48	$12.58	$8.31	74,261
2017-05-24	$12.51	$12.55	$12.44	$12.50	$8.26	49,610
2017-05-23	$12.48	$12.53	$12.47	$12.49	$8.25	41,467
2017-05-22	$12.38	$12.50	$12.38	$12.43	$8.21	30,275
2017-05-19	$12.37	$12.40	$12.35	$12.39	$8.18	44,383
2017-05-18	$12.37	$12.41	$12.29	$12.36	$8.17	48,403
2017-05-17	$12.37	$12.43	$12.26	$12.38	$8.18	53,998
2017-05-16	$12.37	$12.48	$12.34	$12.45	$8.22	68,281
2017-05-15	$12.31	$12.41	$12.27	$12.41	$8.20	45,745
2017-05-12	$12.32	$12.37	$12.20	$12.26	$8.10	49,085
2017-05-11	$12.40	$12.40	$12.28	$12.34	$8.15	48,952
2017-05-10	$12.38	$12.44	$12.34	$12.41	$8.20	51,094
2017-05-09	$12.41	$12.45	$12.30	$12.41	$8.20	48,805
2017-05-08	$12.15	$12.50	$12.13	$12.39	$8.18	248,365
2017-05-05	$12.16	$12.23	$12.10	$12.16	$8.03	26,042
2017-05-04	$12.22	$12.22	$12.12	$12.15	$8.03	35,147
2017-05-03	$12.23	$12.25	$12.16	$12.24	$8.09	51,520
2017-05-02	$12.18	$12.24	$12.17	$12.20	$8.06	55,703
2017-05-01	$12.24	$12.26	$12.20	$12.20	$8.06	57,563
2017-04-28	$12.20	$12.30	$12.15	$12.23	$8.08	81,905
2017-04-27	$12.19	$12.25	$12.15	$12.21	$8.07	50,402
2017-04-26	$12.24	$12.24	$12.15	$12.21	$8.07	53,502
2017-04-25	$12.26	$12.29	$12.16	$12.29	$8.12	69,909
2017-04-24	$12.20	$12.21	$12.15	$12.21	$8.07	77,252
2017-04-21	$12.13	$12.19	$12.10	$12.15	$8.03	48,707
2017-04-20	$12.10	$12.20	$12.09	$12.18	$8.05	43,299
2017-04-19	$12.07	$12.14	$12.04	$12.08	$7.98	62,755
2017-04-18	$12.02	$12.10	$12.02	$12.05	$7.96	56,835
2017-04-17	$12.07	$12.10	$12.02	$12.02	$7.94	38,188
2017-04-13	$12.01	$12.15	$12.00	$12.08	$7.98	78,750
2017-04-12	$12.00	$12.03	$11.95	$12.02	$7.94	40,912
2017-04-11	$12.07	$12.09	$12.00	$12.00	$7.93	36,678
2017-04-10	$12.00	$12.11	$11.96	$12.11	$8.00	41,987
2017-04-07	$11.87	$12.04	$11.87	$11.99	$7.92	33,507
2017-04-06	$11.82	$11.90	$11.80	$11.88	$7.85	77,687
2017-04-05	$11.83	$11.97	$11.78	$11.84	$7.82	59,428
2017-04-04	$11.84	$11.85	$11.76	$11.85	$7.83	79,998
2017-04-03	$11.80	$11.85	$11.78	$11.82	$7.81	74,566
2017-03-31	$11.74	$11.83	$11.73	$11.81	$7.80	87,725
2017-03-30	$11.74	$11.80	$11.72	$11.76	$7.77	54,797
2017-03-29	$11.76	$11.78	$11.73	$11.75	$7.76	54,395
2017-03-28	$11.65	$11.74	$11.55	$11.73	$7.75	149,718
2017-03-27	$11.68	$11.75	$11.63	$11.65	$7.70	53,167
2017-03-24	$11.81	$11.88	$11.72	$11.79	$7.79	72,197
2017-03-23	$11.86	$11.89	$11.77	$11.82	$7.81	51,487
2017-03-22	$11.89	$11.93	$11.86	$11.88	$7.85	38,670
2017-03-21	$12.00	$12.00	$11.89	$11.93	$7.88	57,308
2017-03-20	$11.88	$12.03	$11.83	$12.00	$7.93	74,171
2017-03-17	$11.84	$11.91	$11.77	$11.85	$7.83	51,640
2017-03-16	$11.79	$11.87	$11.68	$11.82	$7.81	57,229
2017-03-15	$11.59	$11.74	$11.52	$11.74	$7.76	81,090
2017-03-14	$11.79	$11.89	$11.54	$11.58	$7.65	90,663
2017-03-13	$11.76	$11.94	$11.64	$11.85	$7.83	91,042
2017-03-10	$12.07	$12.13	$11.78	$12.04	$7.78	168,931
2017-03-09	$12.21	$12.26	$12.00	$12.00	$7.75	102,671
2017-03-08	$12.41	$12.41	$12.17	$12.25	$7.91	55,670
2017-03-07	$12.34	$12.42	$12.25	$12.41	$8.02	74,603
2017-03-06	$12.26	$12.34	$12.25	$12.32	$7.96	75,640
2017-03-03	$12.26	$12.34	$12.22	$12.28	$7.93	51,611
2017-03-02	$12.31	$12.35	$12.23	$12.26	$7.92	89,214
2017-03-01	$12.28	$12.35	$12.25	$12.30	$7.94	40,706
2017-02-28	$12.33	$12.37	$12.25	$12.25	$7.91	57,662
2017-02-27	$12.20	$12.35	$12.20	$12.34	$7.97	68,109
2017-02-24	$12.17	$12.24	$12.11	$12.24	$7.91	55,630
2017-02-23	$12.13	$12.22	$12.12	$12.15	$7.85	51,189
2017-02-22	$12.09	$12.16	$12.06	$12.12	$7.83	44,368
2017-02-21	$12.05	$12.14	$12.03	$12.13	$7.83	42,804
2017-02-17	$12.00	$12.06	$12.00	$12.05	$7.78	71,206
2017-02-16	$12.08	$12.11	$12.02	$12.03	$7.77	76,246
2017-02-15	$12.14	$12.17	$12.06	$12.12	$7.83	76,540
2017-02-14	$12.16	$12.19	$12.02	$12.19	$7.87	49,614
2017-02-13	$12.20	$12.22	$12.08	$12.22	$7.89	79,888
2017-02-10	$12.08	$12.24	$12.08	$12.22	$7.89	69,717
2017-02-09	$12.02	$12.12	$12.02	$12.08	$7.80	68,379
2017-02-08	$12.02	$12.05	$12.00	$12.02	$7.76	58,124
2017-02-07	$11.99	$12.05	$11.99	$12.02	$7.76	48,569
2017-02-06	$11.97	$12.02	$11.95	$11.99	$7.74	76,682
2017-02-03	$11.90	$12.00	$11.81	$11.98	$7.74	83,611
2017-02-02	$11.84	$11.88	$11.75	$11.83	$7.64	105,801
2017-02-01	$11.92	$11.99	$11.76	$11.84	$7.65	120,547
2017-01-31	$11.84	$11.90	$11.74	$11.90	$7.69	69,037
2017-01-30	$11.76	$11.87	$11.70	$11.87	$7.67	96,608
2017-01-27	$11.79	$11.87	$11.75	$11.76	$7.60	112,435
2017-01-26	$11.96	$12.00	$11.76	$11.78	$7.61	192,533
2017-01-25	$11.95	$11.99	$11.94	$11.97	$7.73	163,072
2017-01-24	$11.66	$11.92	$11.66	$11.91	$7.69	201,749
2017-01-23	$11.60	$11.69	$11.52	$11.66	$7.53	91,393
2017-01-20	$11.52	$11.60	$11.41	$11.57	$7.47	109,864
2017-01-19	$11.55	$11.55	$11.39	$11.52	$7.44	63,035
2017-01-18	$11.57	$11.59	$11.45	$11.53	$7.45	50,409
2017-01-17	$11.48	$11.69	$11.43	$11.57	$7.47	134,237
2017-01-13	$11.45	$11.56	$11.42	$11.50	$7.43	56,627
2017-01-12	$11.50	$11.52	$11.42	$11.45	$7.40	71,122
2017-01-11	$11.48	$11.59	$11.45	$11.54	$7.45	87,242
2017-01-10	$11.46	$11.52	$11.40	$11.49	$7.42	60,040
2017-01-09	$11.41	$11.52	$11.37	$11.50	$7.43	77,720
2017-01-06	$11.40	$11.54	$11.35	$11.45	$7.40	139,952
2017-01-05	$11.46	$11.50	$11.35	$11.40	$7.36	85,221
2017-01-04	$11.28	$11.50	$11.25	$11.49	$7.42	87,790
2017-01-03	$11.19	$11.25	$11.15	$11.25	$7.27	88,260
2016-12-30	$11.26	$11.30	$11.14	$11.17	$7.21	79,834
2016-12-29	$11.24	$11.24	$11.12	$11.21	$7.24	87,465
2016-12-28	$11.29	$11.39	$11.11	$11.29	$7.29	77,982
2016-12-27	$11.37	$11.45	$11.25	$11.32	$7.31	49,478
2016-12-23	$11.37	$11.46	$11.21	$11.33	$7.32	68,518
2016-12-22	$11.18	$11.43	$11.15	$11.43	$7.38	69,047
2016-12-21	$11.18	$11.20	$11.10	$11.20	$7.23	71,140
2016-12-20	$11.15	$11.30	$11.08	$11.24	$7.26	84,924
2016-12-19	$11.17	$11.26	$11.13	$11.17	$7.21	51,135
2016-12-16	$11.13	$11.26	$11.09	$11.12	$7.18	83,919
2016-12-15	$11.20	$11.31	$11.07	$11.17	$7.21	91,542
2016-12-14	$11.21	$11.32	$11.13	$11.32	$7.31	67,726
2016-12-13	$11.22	$11.28	$11.10	$11.27	$7.28	71,672
2016-12-12	$11.28	$11.44	$11.28	$11.42	$7.20	65,947
2016-12-09	$11.19	$11.34	$11.17	$11.28	$7.12	74,033
2016-12-08	$11.26	$11.26	$11.09	$11.15	$7.03	108,374
2016-12-07	$11.18	$11.27	$11.18	$11.27	$7.11	28,032
2016-12-06	$11.21	$11.22	$11.11	$11.19	$7.06	34,294
2016-12-05	$11.06	$11.19	$11.05	$11.19	$7.06	43,728
2016-12-02	$11.06	$11.14	$10.89	$11.05	$6.97	48,551
2016-12-01	$11.05	$11.09	$11.01	$11.04	$6.96	36,393
2016-11-30	$11.10	$11.13	$11.04	$11.07	$6.98	25,510
2016-11-29	$11.12	$11.18	$11.08	$11.15	$7.03	26,694
2016-11-28	$11.12	$11.18	$11.10	$11.15	$7.03	29,594
2016-11-25	$11.09	$11.20	$11.05	$11.09	$7.00	8,962
2016-11-23	$10.98	$11.13	$10.98	$11.05	$6.97	32,006
2016-11-22	$10.93	$11.15	$10.91	$11.09	$7.00	63,961
2016-11-21	$10.81	$10.90	$10.81	$10.88	$6.86	33,092
2016-11-18	$10.85	$10.87	$10.80	$10.82	$6.82	27,341
2016-11-17	$10.80	$10.89	$10.80	$10.87	$6.86	44,326
2016-11-16	$10.73	$10.89	$10.69	$10.79	$6.81	90,560
2016-11-15	$10.86	$10.95	$10.72	$10.79	$6.81	50,835
2016-11-14	$11.00	$11.03	$10.73	$10.81	$6.82	63,634
2016-11-11	$11.09	$11.17	$11.00	$11.00	$6.94	45,251
2016-11-10	$11.17	$11.27	$10.97	$11.22	$7.08	84,776
2016-11-09	$10.95	$11.30	$10.83	$11.22	$7.08	92,314
2016-11-08	$11.03	$11.22	$10.94	$11.15	$7.03	33,563
2016-11-07	$10.92	$11.13	$10.88	$11.07	$6.98	73,887
2016-11-04	$10.87	$11.06	$10.74	$10.82	$6.82	59,723
2016-11-03	$11.04	$11.10	$10.86	$10.94	$6.90	33,202
2016-11-02	$11.21	$11.25	$10.98	$11.00	$6.94	48,433
2016-11-01	$11.43	$11.43	$11.12	$11.21	$7.07	93,823
2016-10-31	$11.38	$11.43	$11.30	$11.39	$7.18	38,200
2016-10-28	$11.38	$11.52	$11.29	$11.33	$7.15	47,177
2016-10-27	$11.52	$11.54	$11.25	$11.43	$7.21	77,525
2016-10-26	$11.51	$11.71	$11.40	$11.50	$7.25	46,477
2016-10-25	$11.58	$11.64	$11.49	$11.51	$7.26	45,895
2016-10-24	$11.64	$11.75	$11.46	$11.61	$7.32	67,556
2016-10-21	$11.54	$11.69	$11.48	$11.66	$7.35	69,565
2016-10-20	$11.53	$11.57	$11.45	$11.55	$7.29	34,735
2016-10-19	$11.51	$11.59	$11.51	$11.56	$7.29	24,667
2016-10-18	$11.58	$11.62	$11.45	$11.50	$7.25	54,294
2016-10-17	$11.56	$11.61	$11.45	$11.52	$7.27	78,785
2016-10-14	$11.59	$11.73	$11.52	$11.52	$7.27	15,227
2016-10-13	$11.55	$11.63	$11.53	$11.57	$7.30	45,892
2016-10-12	$11.60	$11.67	$11.58	$11.61	$7.32	36,222
2016-10-11	$11.60	$11.67	$11.54	$11.60	$7.32	52,584
2016-10-10	$11.59	$11.68	$11.57	$11.62	$7.33	37,621
2016-10-07	$11.60	$11.62	$11.51	$11.55	$7.29	53,864
2016-10-06	$11.53	$11.57	$11.49	$11.57	$7.30	29,118
2016-10-05	$11.63	$11.65	$11.42	$11.59	$7.31	91,325
2016-10-04	$11.71	$11.71	$11.53	$11.57	$7.30	114,191
2016-10-03	$11.67	$11.76	$11.57	$11.69	$7.37	126,995
2016-09-30	$11.66	$11.74	$11.56	$11.68	$7.37	73,250
2016-09-29	$11.78	$11.78	$11.57	$11.62	$7.33	112,661
2016-09-28	$11.63	$11.78	$11.57	$11.78	$7.43	159,189
2016-09-27	$11.54	$11.61	$11.45	$11.59	$7.31	76,314
2016-09-26	$11.55	$11.65	$11.48	$11.51	$7.26	64,649
2016-09-23	$11.53	$11.65	$11.45	$11.58	$7.30	82,388
2016-09-22	$11.53	$11.61	$11.49	$11.51	$7.26	80,813
2016-09-21	$11.35	$11.45	$11.32	$11.45	$7.22	70,173
2016-09-20	$11.44	$11.48	$11.31	$11.37	$7.17	88,318
2016-09-19	$11.40	$11.51	$11.29	$11.40	$7.19	135,584
2016-09-16	$11.31	$11.52	$11.23	$11.34	$7.15	62,811
2016-09-15	$11.28	$11.42	$11.24	$11.36	$7.17	77,798
2016-09-14	$11.31	$11.60	$11.13	$11.31	$7.13	83,592
2016-09-13	$11.60	$11.76	$11.31	$11.33	$7.15	113,566
2016-09-12	$11.80	$12.07	$11.73	$11.98	$7.38	148,860
2016-09-09	$12.11	$12.11	$11.81	$11.82	$7.28	130,003
2016-09-08	$12.33	$12.34	$12.15	$12.16	$7.49	95,537
2016-09-07	$12.32	$12.44	$12.21	$12.36	$7.61	86,068
2016-09-06	$12.30	$12.43	$12.17	$12.28	$7.57	104,042
2016-09-02	$12.39	$12.40	$12.19	$12.25	$7.55	76,352
2016-09-01	$12.33	$12.33	$12.17	$12.33	$7.60	63,503
2016-08-31	$12.32	$12.39	$12.21	$12.36	$7.62	85,690
2016-08-30	$12.28	$12.36	$12.20	$12.28	$7.57	77,110
2016-08-29	$12.32	$12.42	$12.27	$12.31	$7.58	45,052
2016-08-26	$12.39	$12.43	$12.21	$12.24	$7.54	44,973
2016-08-25	$12.20	$12.38	$12.17	$12.35	$7.61	61,365
2016-08-24	$12.29	$12.29	$12.16	$12.17	$7.50	18,656
2016-08-23	$12.33	$12.35	$12.24	$12.24	$7.54	39,927
2016-08-22	$12.18	$12.32	$12.16	$12.27	$7.56	52,440
2016-08-19	$12.18	$12.23	$12.14	$12.20	$7.52	37,836
2016-08-18	$12.20	$12.26	$12.14	$12.20	$7.52	30,746
2016-08-17	$12.09	$12.20	$12.05	$12.19	$7.51	33,816
2016-08-16	$12.18	$12.18	$12.05	$12.10	$7.45	49,495
2016-08-15	$12.23	$12.24	$12.17	$12.17	$7.50	37,541
2016-08-12	$12.15	$12.24	$12.14	$12.16	$7.49	46,914
2016-08-11	$12.34	$12.34	$12.06	$12.11	$7.46	50,786
2016-08-10	$12.30	$12.31	$12.23	$12.30	$7.58	73,256
2016-08-09	$12.22	$12.36	$12.13	$12.25	$7.55	82,477
2016-08-08	$12.20	$12.36	$12.18	$12.24	$7.54	39,217
2016-08-05	$12.16	$12.19	$12.11	$12.17	$7.50	27,629
2016-08-04	$12.11	$12.16	$12.11	$12.11	$7.46	22,811
2016-08-03	$12.10	$12.25	$12.04	$12.12	$7.47	30,072
2016-08-02	$12.30	$12.41	$12.09	$12.10	$7.45	54,355
2016-08-01	$12.45	$12.48	$12.30	$12.31	$7.58	45,398
2016-07-29	$12.31	$12.45	$12.28	$12.39	$7.63	60,165
2016-07-28	$12.36	$12.38	$12.24	$12.31	$7.58	33,357
2016-07-27	$12.26	$12.34	$12.16	$12.33	$7.60	49,468
2016-07-26	$12.23	$12.28	$12.14	$12.24	$7.54	49,169
2016-07-25	$12.07	$12.27	$12.02	$12.20	$7.52	47,800
2016-07-22	$12.10	$12.14	$12.03	$12.03	$7.41	70,235
2016-07-21	$12.04	$12.16	$12.02	$12.10	$7.45	121,712
2016-07-20	$11.88	$12.04	$11.84	$12.04	$7.42	64,377
2016-07-19	$11.91	$11.91	$11.73	$11.90	$7.33	41,830
2016-07-18	$11.91	$11.96	$11.75	$11.86	$7.31	59,008
2016-07-15	$11.81	$11.88	$11.71	$11.85	$7.30	58,455
2016-07-14	$11.85	$11.90	$11.69	$11.85	$7.30	64,778
2016-07-13	$11.84	$11.89	$11.67	$11.83	$7.29	77,136
2016-07-12	$11.87	$11.92	$11.65	$11.79	$7.26	91,681
2016-07-11	$11.70	$11.87	$11.54	$11.80	$7.27	80,481
2016-07-08	$11.58	$11.76	$11.47	$11.61	$7.15	67,336
2016-07-07	$11.67	$11.68	$11.45	$11.54	$7.11	125,414
2016-07-06	$11.87	$11.93	$11.63	$11.72	$7.22	78,604
2016-07-05	$11.72	$11.90	$11.66	$11.87	$7.31	78,655
2016-07-01	$11.73	$11.93	$11.66	$11.75	$7.24	63,755
2016-06-30	$11.69	$11.77	$11.59	$11.70	$7.21	59,440
2016-06-29	$11.59	$11.69	$11.58	$11.64	$7.17	66,764
2016-06-28	$11.50	$11.59	$11.37	$11.55	$7.12	75,183
2016-06-27	$11.21	$11.38	$11.15	$11.38	$7.01	52,666
2016-06-24	$11.17	$11.40	$11.02	$11.32	$6.97	61,136
2016-06-23	$11.40	$11.51	$11.30	$11.42	$7.04	85,401
2016-06-22	$11.30	$11.34	$11.25	$11.31	$6.97	32,366
2016-06-21	$11.20	$11.40	$11.20	$11.26	$6.94	37,513
2016-06-20	$11.21	$11.27	$11.04	$11.14	$6.86	35,073
2016-06-17	$11.03	$11.15	$10.95	$11.13	$6.86	54,042
2016-06-16	$10.88	$11.06	$10.86	$10.99	$6.77	58,130
2016-06-15	$10.86	$11.01	$10.86	$10.93	$6.73	51,903
2016-06-14	$10.91	$10.99	$10.83	$10.88	$6.70	42,925
2016-06-13	$11.06	$11.10	$10.91	$10.91	$6.72	62,966
2016-06-10	$11.38	$11.42	$11.26	$11.31	$6.80	59,968
2016-06-09	$11.45	$11.46	$11.37	$11.42	$6.87	50,999
2016-06-08	$11.38	$11.49	$11.34	$11.47	$6.90	54,155
2016-06-07	$11.35	$11.48	$11.27	$11.33	$6.81	81,730
2016-06-06	$11.27	$11.37	$11.21	$11.33	$6.81	76,115
2016-06-03	$11.20	$11.31	$11.17	$11.31	$6.80	51,667
2016-06-02	$11.17	$11.20	$11.13	$11.17	$6.72	31,306
2016-06-01	$11.08	$11.18	$10.92	$11.17	$6.72	46,645
2016-05-31	$11.16	$11.19	$11.08	$11.10	$6.67	56,889
2016-05-27	$11.15	$11.28	$11.07	$11.14	$6.70	70,008
2016-05-26	$11.19	$11.19	$11.07	$11.18	$6.72	34,115
2016-05-25	$11.10	$11.21	$11.08	$11.19	$6.73	47,828
2016-05-24	$10.92	$11.06	$10.92	$11.05	$6.64	50,411
2016-05-23	$10.91	$10.95	$10.87	$10.89	$6.55	85,379
2016-05-20	$10.91	$10.92	$10.85	$10.88	$6.54	56,465
2016-05-19	$10.87	$10.94	$10.83	$10.85	$6.52	106,872
2016-05-18	$10.94	$10.95	$10.83	$10.89	$6.55	65,921
2016-05-17	$11.07	$11.07	$10.90	$10.94	$6.58	47,949
2016-05-16	$11.08	$11.11	$11.02	$11.09	$6.67	159,631
2016-05-13	$11.16	$11.30	$11.04	$11.10	$6.67	70,249
2016-05-12	$11.26	$11.26	$11.06	$11.16	$6.71	65,847
2016-05-11	$11.17	$11.20	$11.12	$11.20	$6.73	45,532
2016-05-10	$11.12	$11.19	$11.08	$11.15	$6.70	51,642
2016-05-09	$11.10	$11.13	$11.02	$11.04	$6.64	43,820
2016-05-06	$11.10	$11.14	$11.09	$11.11	$6.68	37,938
2016-05-05	$11.11	$11.13	$11.06	$11.08	$6.66	27,249
2016-05-04	$11.03	$11.13	$11.02	$11.13	$6.69	33,876
2016-05-03	$11.12	$11.12	$11.02	$11.07	$6.66	27,398
2016-05-02	$11.09	$11.17	$11.09	$11.15	$6.70	29,783
2016-04-29	$11.07	$11.09	$10.98	$11.06	$6.65	65,667
2016-04-28	$11.02	$11.12	$10.99	$11.05	$6.64	61,759
2016-04-27	$10.97	$11.03	$10.96	$11.01	$6.62	57,904
2016-04-26	$11.00	$11.00	$10.90	$10.97	$6.60	68,752
2016-04-25	$10.91	$10.95	$10.86	$10.95	$6.58	53,130
2016-04-22	$10.87	$10.98	$10.82	$10.93	$6.57	62,771
2016-04-21	$10.89	$10.95	$10.80	$10.85	$6.52	63,842
2016-04-20	$10.91	$10.94	$10.85	$10.87	$6.54	55,927
2016-04-19	$10.88	$10.98	$10.87	$10.88	$6.54	40,875
2016-04-18	$10.79	$10.86	$10.75	$10.85	$6.52	62,348
2016-04-15	$10.72	$10.80	$10.64	$10.79	$6.49	82,024
2016-04-14	$10.76	$10.82	$10.73	$10.78	$6.48	46,835
2016-04-13	$10.72	$10.81	$10.66	$10.81	$6.50	114,824
2016-04-12	$10.65	$10.75	$10.62	$10.72	$6.44	62,966
2016-04-11	$10.62	$10.69	$10.59	$10.64	$6.40	67,428
2016-04-08	$10.65	$10.67	$10.55	$10.56	$6.35	70,416
2016-04-07	$10.70	$10.70	$10.57	$10.57	$6.35	38,773
2016-04-06	$10.65	$10.72	$10.57	$10.69	$6.43	63,138
2016-04-05	$10.69	$10.79	$10.62	$10.72	$6.44	60,432
2016-04-04	$10.96	$10.98	$10.73	$10.77	$6.48	82,378
2016-04-01	$10.97	$11.06	$10.73	$10.93	$6.57	89,860
2016-03-31	$10.80	$10.94	$10.79	$10.94	$6.58	64,387
2016-03-30	$10.78	$10.85	$10.72	$10.84	$6.52	33,206
2016-03-29	$10.60	$10.77	$10.56	$10.76	$6.47	63,725
2016-03-28	$10.54	$10.60	$10.54	$10.58	$6.36	39,844
2016-03-24	$10.54	$10.58	$10.50	$10.52	$6.32	40,172
2016-03-23	$10.62	$10.65	$10.56	$10.60	$6.37	52,438
2016-03-22	$10.55	$10.69	$10.55	$10.62	$6.38	63,700
2016-03-21	$10.61	$10.81	$10.58	$10.60	$6.37	44,334
2016-03-18	$10.70	$10.74	$10.61	$10.61	$6.38	28,981
2016-03-17	$10.50	$10.67	$10.50	$10.66	$6.41	47,226
2016-03-16	$10.42	$10.53	$10.42	$10.49	$6.31	27,217
2016-03-15	$10.45	$10.49	$10.41	$10.45	$6.28	22,597
2016-03-14	$10.50	$10.56	$10.44	$10.51	$6.32	38,401
2016-03-11	$10.46	$10.51	$10.40	$10.48	$6.30	38,449
2016-03-10	$10.62	$10.74	$10.50	$10.61	$6.22	98,200
2016-03-09	$10.55	$10.62	$10.52	$10.57	$6.20	66,374
2016-03-08	$10.50	$10.55	$10.43	$10.54	$6.18	66,082
2016-03-07	$10.45	$10.55	$10.42	$10.48	$6.14	71,089
2016-03-04	$10.42	$10.49	$10.34	$10.48	$6.14	47,331
2016-03-03	$10.35	$10.44	$10.33	$10.40	$6.10	41,012
2016-03-02	$10.33	$10.43	$10.29	$10.30	$6.04	34,367
2016-03-01	$10.18	$10.32	$10.18	$10.30	$6.04	47,187
2016-02-29	$10.12	$10.16	$10.11	$10.12	$5.93	42,907
2016-02-26	$10.17	$10.20	$10.10	$10.14	$5.94	44,584
2016-02-25	$10.03	$10.13	$10.03	$10.13	$5.94	28,160
2016-02-24	$9.96	$10.00	$9.90	$9.98	$5.85	42,170
2016-02-23	$9.92	$10.01	$9.90	$10.01	$5.87	72,334
2016-02-22	$9.84	$9.92	$9.82	$9.91	$5.81	75,355
2016-02-19	$9.71	$9.80	$9.70	$9.74	$5.71	40,536
2016-02-18	$9.70	$9.86	$9.67	$9.74	$5.71	63,522
2016-02-17	$9.63	$9.76	$9.63	$9.68	$5.67	112,164
2016-02-16	$9.45	$9.54	$9.41	$9.54	$5.59	87,701
2016-02-12	$9.50	$9.55	$9.36	$9.36	$5.49	63,966
2016-02-11	$9.41	$9.48	$9.34	$9.38	$5.50	68,627
2016-02-10	$9.57	$9.67	$9.53	$9.54	$5.59	65,595
2016-02-09	$9.64	$9.71	$9.50	$9.52	$5.58	59,894
2016-02-08	$9.92	$9.99	$9.62	$9.74	$5.71	65,029
2016-02-05	$10.07	$10.14	$9.96	$9.96	$5.84	33,099
2016-02-04	$10.09	$10.23	$10.07	$10.11	$5.93	25,306
2016-02-03	$10.15	$10.22	$10.06	$10.12	$5.93	36,753
2016-02-02	$10.19	$10.19	$10.11	$10.16	$5.95	47,474
2016-02-01	$10.23	$10.27	$10.17	$10.26	$6.01	14,836
2016-01-29	$10.15	$10.29	$10.09	$10.23	$6.00	44,458
2016-01-28	$10.08	$10.16	$10.05	$10.15	$5.95	92,462
2016-01-27	$10.04	$10.09	$9.95	$10.00	$5.86	34,978
2016-01-26	$9.95	$10.07	$9.90	$10.07	$5.90	47,859
2016-01-25	$10.00	$10.05	$9.87	$9.99	$5.86	96,605
2016-01-22	$9.76	$10.06	$9.76	$10.00	$5.86	78,020
2016-01-21	$9.60	$9.89	$9.39	$9.72	$5.70	102,226
2016-01-20	$9.64	$9.76	$9.21	$9.51	$5.57	118,917
2016-01-19	$9.98	$10.02	$9.76	$9.82	$5.76	54,501
2016-01-15	$9.93	$10.00	$9.84	$9.91	$5.81	63,087
2016-01-14	$10.18	$10.18	$9.91	$10.09	$5.91	97,795
2016-01-13	$10.38	$10.38	$10.10	$10.11	$5.93	81,764
2016-01-12	$10.43	$10.48	$10.25	$10.37	$6.08	49,246
2016-01-11	$10.50	$10.51	$10.31	$10.42	$6.11	42,801
2016-01-08	$10.57	$10.66	$10.47	$10.47	$6.14	91,422
2016-01-07	$10.57	$10.64	$10.50	$10.55	$6.18	42,156
2016-01-06	$10.68	$10.80	$10.62	$10.73	$6.29	25,317
2016-01-05	$10.79	$10.82	$10.71	$10.78	$6.32	28,663
2016-01-04	$10.65	$10.78	$10.56	$10.74	$6.29	40,989
2015-12-31	$10.80	$10.86	$10.69	$10.83	$6.35	59,126
2015-12-30	$10.77	$10.87	$10.75	$10.80	$6.33	49,537
2015-12-29	$10.77	$10.79	$10.65	$10.77	$6.31	39,442
2015-12-28	$10.72	$10.79	$10.65	$10.73	$6.29	78,753
2015-12-24	$10.78	$10.78	$10.63	$10.74	$6.29	29,092
2015-12-23	$10.58	$10.76	$10.58	$10.76	$6.31	41,653
2015-12-22	$10.53	$10.59	$10.46	$10.57	$6.20	58,064
2015-12-21	$10.50	$10.53	$10.42	$10.48	$6.14	81,368
2015-12-18	$10.53	$10.57	$10.41	$10.47	$6.14	75,001
2015-12-17	$10.53	$10.61	$10.45	$10.53	$6.17	87,900
2015-12-16	$10.36	$10.56	$10.35	$10.53	$6.17	65,593
2015-12-15	$10.23	$10.35	$10.20	$10.30	$6.04	105,743
2015-12-14	$10.27	$10.32	$10.08	$10.16	$5.95	97,742
2015-12-11	$10.41	$10.54	$10.23	$10.25	$6.01	91,307
2015-12-10	$10.69	$10.77	$10.66	$10.68	$6.10	61,293
2015-12-09	$10.83	$10.89	$10.69	$10.72	$6.12	94,270
2015-12-08	$10.88	$10.89	$10.78	$10.83	$6.18	100,896
2015-12-07	$10.88	$10.96	$10.86	$10.88	$6.21	37,549
2015-12-04	$10.82	$10.96	$10.82	$10.92	$6.24	59,766
2015-12-03	$10.91	$10.98	$10.78	$10.80	$6.17	52,139
2015-12-02	$11.02	$11.05	$10.91	$10.93	$6.24	76,136
2015-12-01	$11.00	$11.11	$11.00	$11.05	$6.31	42,798
2015-11-30	$11.00	$11.03	$10.97	$11.00	$6.28	36,438
2015-11-27	$10.96	$11.03	$10.96	$10.97	$6.26	18,456
2015-11-25	$11.06	$11.06	$10.95	$10.97	$6.26	53,283
2015-11-24	$11.00	$11.13	$10.94	$11.10	$6.34	91,130
2015-11-23	$11.05	$11.16	$11.00	$11.14	$6.36	36,884
2015-11-20	$11.04	$11.10	$10.94	$11.07	$6.32	45,016
2015-11-19	$11.04	$11.14	$10.95	$11.00	$6.28	52,902
2015-11-18	$10.84	$11.05	$10.82	$11.03	$6.30	65,437
2015-11-17	$10.77	$10.91	$10.72	$10.89	$6.22	55,794
2015-11-16	$10.61	$10.82	$10.59	$10.79	$6.16	50,989
2015-11-13	$10.83	$10.84	$10.62	$10.64	$6.08	86,103
2015-11-12	$10.91	$10.92	$10.85	$10.86	$6.20	38,592
2015-11-11	$10.99	$11.02	$10.88	$10.89	$6.22	50,294
2015-11-10	$10.86	$11.01	$10.86	$10.99	$6.28	46,014
2015-11-09	$11.11	$11.19	$10.86	$10.89	$6.22	67,968
2015-11-06	$11.24	$11.28	$11.13	$11.14	$6.36	40,964
2015-11-05	$11.35	$11.40	$11.28	$11.32	$6.46	43,623
2015-11-04	$11.33	$11.36	$11.28	$11.34	$6.48	73,490
2015-11-03	$11.29	$11.39	$11.24	$11.33	$6.47	89,363
2015-11-02	$11.21	$11.36	$11.21	$11.35	$6.48	41,685
2015-10-30	$11.18	$11.27	$11.15	$11.25	$6.42	63,090
2015-10-29	$11.16	$11.23	$11.14	$11.21	$6.40	61,453
2015-10-28	$11.20	$11.25	$11.12	$11.19	$6.39	45,051
2015-10-27	$11.12	$11.20	$11.09	$11.20	$6.40	73,481
2015-10-26	$11.21	$11.22	$11.10	$11.10	$6.34	35,902
2015-10-23	$11.21	$11.25	$11.16	$11.18	$6.38	35,165
2015-10-22	$11.19	$11.27	$11.16	$11.17	$6.38	52,522
2015-10-21	$11.31	$11.31	$11.11	$11.15	$6.37	49,596
2015-10-20	$11.23	$11.33	$11.18	$11.30	$6.45	49,573
2015-10-19	$11.02	$11.30	$11.02	$11.29	$6.45	145,014
2015-10-16	$10.90	$11.08	$10.90	$11.03	$6.30	81,277
2015-10-15	$10.83	$10.95	$10.82	$10.93	$6.24	68,295
2015-10-14	$10.87	$10.91	$10.80	$10.82	$6.18	54,127
2015-10-13	$10.83	$10.98	$10.83	$10.88	$6.21	43,706
2015-10-12	$10.86	$10.96	$10.86	$10.90	$6.22	72,256
2015-10-09	$10.78	$10.91	$10.76	$10.91	$6.23	44,988
2015-10-08	$10.66	$10.83	$10.64	$10.81	$6.17	61,592
2015-10-07	$10.62	$10.70	$10.61	$10.70	$6.11	53,175
2015-10-06	$10.54	$10.63	$10.53	$10.60	$6.05	36,377
2015-10-05	$10.37	$10.63	$10.37	$10.60	$6.05	47,345
2015-10-02	$10.31	$10.40	$10.26	$10.40	$5.94	35,153
2015-10-01	$10.39	$10.44	$10.31	$10.34	$5.90	70,683
2015-09-30	$10.37	$10.39	$10.29	$10.36	$5.92	46,224
2015-09-29	$10.30	$10.37	$10.28	$10.31	$5.89	45,099
2015-09-28	$10.48	$10.48	$10.27	$10.30	$5.88	46,995
2015-09-25	$10.41	$10.59	$10.41	$10.48	$5.98	80,301
2015-09-24	$10.46	$10.52	$10.37	$10.43	$5.96	53,729
2015-09-23	$10.43	$10.55	$10.42	$10.52	$6.01	29,154
2015-09-22	$10.47	$10.51	$10.40	$10.45	$5.97	35,878
2015-09-21	$10.51	$10.65	$10.51	$10.56	$6.03	37,917
2015-09-18	$10.44	$10.60	$10.44	$10.51	$6.00	62,636
2015-09-17	$10.46	$10.68	$10.42	$10.59	$6.05	53,045
2015-09-16	$10.41	$10.53	$10.39	$10.52	$6.01	42,910
2015-09-15	$10.44	$10.45	$10.31	$10.44	$5.96	71,398
2015-09-14	$10.47	$10.53	$10.38	$10.39	$5.93	44,050
2015-09-11	$10.44	$10.49	$10.42	$10.47	$5.98	39,136
2015-09-10	$10.68	$10.77	$10.68	$10.72	$5.97	78,579
2015-09-09	$10.78	$10.83	$10.68	$10.68	$5.95	60,028
2015-09-08	$10.79	$10.79	$10.70	$10.76	$5.99	45,971
2015-09-04	$10.62	$10.69	$10.60	$10.64	$5.92	36,208
2015-09-03	$10.64	$10.77	$10.64	$10.72	$5.97	22,003
2015-09-02	$10.65	$10.67	$10.60	$10.64	$5.92	49,276
2015-09-01	$10.58	$10.67	$10.53	$10.58	$5.89	30,485