Nuveen Short Duration Credit Opportunities Fund (JSD) Stock Profile

Data as of Aug. 22, 2025

$11.60 ($0.10) 0.87%

Nuveen Short Duration Credit Opportunities Fund - Daily Information

Click for more stock information on Nuveen Short Duration Credit Opportunities Fund.

Daily Information	Data
Date	Aug. 22, 2025
Open	$11.54
Previous Close	$11.60
High	$11.61
Low	$11.53
Adjusted Open	$11.54
Previous Adjusted Close	$11.60
Adjusted High	$11.61
Adjusted Low	$11.53

Invest in Nuveen Short Duration Credit Opportunities Fund (JSD)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for Nuveen Short Duration Credit Opportunities Fund (JSD)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-07-28	$11.54	$11.61	$11.53	$11.60	$11.60	40,146
2023-07-27	$11.51	$11.56	$11.50	$11.50	$11.50	36,861
2023-07-26	$11.50	$11.56	$11.50	$11.51	$11.51	92,541
2023-07-25	$11.49	$11.57	$11.49	$11.52	$11.52	69,964
2023-07-24	$11.52	$11.54	$11.48	$11.53	$11.53	48,952
2023-07-21	$11.42	$11.48	$11.39	$11.47	$11.47	111,333
2023-07-20	$11.47	$11.47	$11.43	$11.44	$11.44	61,061
2023-07-19	$11.48	$11.56	$11.48	$11.48	$11.48	43,082
2023-07-18	$11.59	$11.59	$11.51	$11.51	$11.51	35,274
2023-07-17	$11.59	$11.59	$11.55	$11.58	$11.58	36,362
2023-07-14	$11.55	$11.59	$11.52	$11.52	$11.52	43,339
2023-07-13	$11.57	$11.63	$11.56	$11.58	$11.58	40,867
2023-07-12	$11.67	$11.71	$11.65	$11.70	$11.59	44,886
2023-07-11	$11.55	$11.62	$11.55	$11.59	$11.48	27,210
2023-07-10	$11.53	$11.60	$11.52	$11.55	$11.44	33,544
2023-07-07	$11.43	$11.53	$11.43	$11.53	$11.42	47,389
2023-07-06	$11.52	$11.54	$11.44	$11.45	$11.34	44,533
2023-07-05	$11.59	$11.62	$11.57	$11.58	$11.47	17,681
2023-07-03	$11.61	$11.61	$11.54	$11.61	$11.50	18,793
2023-06-30	$11.52	$11.59	$11.52	$11.55	$11.44	43,791
2023-06-29	$11.44	$11.53	$11.44	$11.50	$11.39	47,391
2023-06-28	$11.40	$11.46	$11.37	$11.46	$11.35	80,264
2023-06-27	$11.36	$11.39	$11.35	$11.36	$11.25	513,432
2023-06-26	$11.39	$11.41	$11.36	$11.37	$11.26	69,536
2023-06-23	$11.40	$11.44	$11.38	$11.38	$11.27	41,867
2023-06-22	$11.44	$11.44	$11.40	$11.40	$11.29	52,417
2023-06-21	$11.44	$11.50	$11.43	$11.45	$11.34	40,240
2023-06-20	$11.45	$11.49	$11.43	$11.44	$11.33	29,131
2023-06-16	$11.55	$11.60	$11.47	$11.50	$11.39	32,866
2023-06-15	$11.41	$11.49	$11.41	$11.47	$11.36	30,269
2023-06-14	$11.49	$11.54	$11.41	$11.45	$11.34	32,596
2023-06-13	$11.50	$11.59	$11.50	$11.56	$11.34	31,140
2023-06-12	$11.42	$11.56	$11.42	$11.53	$11.31	15,782
2023-06-09	$11.41	$11.51	$11.41	$11.45	$11.45	27,345
2023-06-08	$11.42	$11.46	$11.42	$11.44	$11.44	37,266
2023-06-07	$11.39	$11.49	$11.39	$11.46	$11.46	29,898
2023-06-06	$11.34	$11.43	$11.34	$11.38	$11.38	32,399
2023-06-05	$11.32	$11.39	$11.30	$11.33	$11.33	59,472
2023-06-02	$11.24	$11.41	$11.23	$11.34	$11.34	75,129
2023-06-01	$11.21	$11.31	$11.19	$11.27	$11.27	78,993
2023-05-31	$11.18	$11.24	$11.18	$11.24	$11.24	41,974
2023-05-30	$11.23	$11.26	$11.18	$11.18	$11.18	154,504
2023-05-26	$11.15	$11.23	$11.15	$11.21	$11.21	28,104
2023-05-25	$11.14	$11.18	$11.12	$11.15	$11.15	41,611
2023-05-24	$11.26	$11.26	$11.15	$11.15	$11.15	50,048
2023-05-23	$11.29	$11.37	$10.89	$11.20	$11.20	69,803
2023-05-22	$11.33	$11.37	$11.33	$11.34	$11.34	25,189
2023-05-19	$11.36	$11.42	$11.31	$11.34	$11.34	51,533
2023-05-18	$11.35	$11.41	$11.34	$11.36	$11.36	43,844
2023-05-17	$11.41	$11.44	$11.36	$11.37	$11.37	50,383
2023-05-16	$11.39	$11.45	$11.38	$11.40	$11.40	55,807
2023-05-15	$11.40	$11.48	$11.39	$11.45	$11.45	44,753
2023-05-12	$11.42	$11.47	$11.39	$11.40	$11.40	27,088
2023-05-11	$11.51	$11.60	$11.51	$11.53	$11.42	23,552
2023-05-10	$11.62	$11.64	$11.56	$11.56	$11.45	32,931
2023-05-09	$11.62	$11.65	$11.58	$11.59	$11.48	27,150
2023-05-08	$11.65	$11.68	$11.63	$11.63	$11.52	29,287
2023-05-05	$11.67	$11.73	$11.65	$11.68	$11.57	29,831
2023-05-04	$11.62	$11.74	$11.62	$11.64	$11.53	70,716
2023-05-03	$11.69	$11.87	$11.68	$11.72	$11.61	43,600
2023-05-02	$11.86	$11.86	$11.68	$11.72	$11.61	47,123
2023-05-01	$11.94	$11.94	$11.85	$11.86	$11.75	17,282
2023-04-28	$11.80	$11.87	$11.75	$11.86	$11.86	65,301
2023-04-27	$11.79	$11.87	$11.78	$11.81	$11.81	55,016
2023-04-26	$11.78	$11.83	$11.72	$11.82	$11.82	29,687
2023-04-25	$11.89	$11.89	$11.80	$11.82	$11.82	21,220
2023-04-24	$11.88	$11.93	$11.86	$11.93	$11.93	14,893
2023-04-21	$11.90	$11.93	$11.85	$11.89	$11.89	31,271
2023-04-20	$11.84	$12.08	$11.84	$11.94	$11.94	35,337
2023-04-19	$11.81	$11.92	$11.81	$11.87	$11.87	39,035
2023-04-18	$11.86	$11.97	$11.85	$11.89	$11.89	69,065
2023-04-17	$11.86	$11.96	$11.84	$11.89	$11.89	26,763
2023-04-14	$11.88	$11.95	$11.84	$11.86	$11.86	51,892
2023-04-13	$11.75	$11.97	$11.75	$11.91	$11.91	26,795
2023-04-12	$11.93	$11.99	$11.90	$11.93	$11.82	25,347
2023-04-11	$11.89	$11.94	$11.84	$11.89	$11.78	31,865
2023-04-10	$11.70	$11.89	$11.70	$11.85	$11.74	21,414
2023-04-06	$11.72	$11.84	$11.72	$11.76	$11.65	37,781
2023-04-05	$11.92	$11.95	$11.72	$11.72	$11.61	62,671
2023-04-04	$12.07	$12.18	$11.93	$11.95	$11.84	140,877
2023-04-03	$11.75	$11.98	$11.75	$11.92	$11.81	78,756
2023-03-31	$11.73	$11.85	$11.73	$11.73	$11.73	36,527
2023-03-30	$11.72	$11.84	$11.72	$11.74	$11.74	27,209
2023-03-29	$11.63	$11.73	$11.63	$11.69	$11.69	29,571
2023-03-28	$11.64	$11.72	$11.60	$11.62	$11.62	47,722
2023-03-27	$11.55	$11.65	$11.55	$11.62	$11.62	31,215
2023-03-24	$11.57	$11.69	$11.52	$11.53	$11.53	52,630
2023-03-23	$11.65	$11.79	$11.63	$11.65	$11.65	25,417
2023-03-22	$11.67	$11.79	$11.57	$11.67	$11.67	35,805
2023-03-21	$11.48	$11.63	$11.48	$11.57	$11.57	37,601
2023-03-20	$11.40	$11.53	$11.39	$11.44	$11.44	31,496
2023-03-17	$11.47	$11.51	$11.40	$11.40	$11.40	43,274
2023-03-16	$11.50	$11.58	$11.50	$11.54	$11.54	20,269
2023-03-15	$11.67	$11.67	$11.48	$11.54	$11.54	59,494
2023-03-14	$11.61	$11.82	$11.61	$11.71	$11.71	39,002
2023-03-13	$12.09	$12.09	$11.72	$11.72	$11.61	94,567
2023-03-10	$12.32	$12.33	$12.06	$12.08	$11.97	65,711
2023-03-09	$12.44	$12.46	$12.25	$12.26	$12.14	68,909
2023-03-08	$12.36	$12.47	$12.36	$12.44	$12.32	59,545
2023-03-07	$12.38	$12.44	$12.38	$12.39	$12.27	48,375
2023-03-06	$12.34	$12.40	$12.34	$12.38	$12.26	30,914
2023-03-03	$12.27	$12.36	$12.24	$12.33	$12.21	38,306
2023-03-02	$12.15	$12.32	$12.15	$12.29	$12.17	45,212
2023-03-01	$12.32	$12.44	$12.27	$12.30	$12.18	35,685
2023-02-28	$12.33	$12.38	$12.19	$12.29	$12.17	28,386
2023-02-27	$12.27	$12.37	$12.27	$12.37	$12.25	11,995
2023-02-24	$12.18	$12.28	$12.16	$12.26	$12.14	7,316
2023-02-23	$12.12	$12.21	$12.12	$12.18	$12.07	18,729
2023-02-22	$12.19	$12.23	$12.09	$12.10	$11.99	28,611
2023-02-21	$12.28	$12.32	$12.18	$12.18	$12.07	23,520
2023-02-17	$12.38	$12.40	$12.33	$12.33	$12.21	37,779
2023-02-16	$12.45	$12.48	$12.40	$12.41	$12.29	19,539
2023-02-15	$12.46	$12.56	$12.46	$12.49	$12.37	11,897
2023-02-14	$12.49	$12.55	$12.48	$12.50	$12.38	16,015
2023-02-13	$12.58	$12.65	$12.56	$12.58	$12.35	9,163
2023-02-10	$12.52	$12.62	$12.52	$12.56	$12.33	26,004
2023-02-09	$12.56	$12.60	$12.55	$12.55	$12.32	14,559
2023-02-08	$12.55	$12.63	$12.55	$12.55	$12.32	37,497
2023-02-07	$12.43	$12.64	$12.43	$12.61	$12.38	39,734
2023-02-06	$12.57	$12.58	$12.51	$12.53	$12.30	17,841
2023-02-03	$12.51	$12.68	$12.45	$12.57	$12.34	80,788
2023-02-02	$12.43	$12.64	$12.43	$12.52	$12.29	66,150
2023-02-01	$12.39	$12.46	$12.37	$12.43	$12.20	26,942
2023-01-31	$12.33	$12.43	$12.32	$12.39	$12.17	18,168
2023-01-30	$12.26	$12.31	$12.24	$12.28	$12.06	47,573
2023-01-27	$12.25	$12.29	$12.21	$12.25	$12.03	156,562
2023-01-26	$12.19	$12.28	$12.19	$12.22	$12.00	17,860
2023-01-25	$12.27	$12.27	$12.17	$12.18	$11.96	26,227
2023-01-24	$12.32	$12.32	$12.21	$12.22	$12.00	43,290
2023-01-23	$12.14	$12.23	$12.14	$12.21	$11.99	30,889
2023-01-20	$12.14	$12.16	$12.05	$12.15	$11.93	21,060
2023-01-19	$12.12	$12.16	$12.06	$12.09	$11.87	25,891
2023-01-18	$12.18	$12.23	$12.11	$12.11	$11.89	16,269
2023-01-17	$12.24	$12.29	$12.13	$12.13	$11.91	37,348
2023-01-13	$12.20	$12.36	$12.15	$12.23	$12.01	42,438
2023-01-12	$12.19	$12.26	$12.19	$12.25	$12.03	7,388
2023-01-11	$12.20	$12.32	$12.20	$12.28	$11.95	28,858
2023-01-10	$12.37	$12.37	$12.14	$12.21	$11.88	27,040
2023-01-09	$12.10	$12.21	$12.10	$12.13	$11.80	18,232
2023-01-06	$11.96	$12.13	$11.96	$12.11	$11.78	24,299
2023-01-05	$11.95	$11.99	$11.82	$11.91	$11.59	32,098
2023-01-04	$11.98	$12.05	$11.96	$12.00	$11.68	28,424
2023-01-03	$11.86	$12.03	$11.85	$11.97	$11.65	41,095
2022-12-30	$11.90	$11.90	$11.81	$11.86	$11.86	68,750
2022-12-29	$11.91	$11.94	$11.81	$11.86	$11.86	68,693
2022-12-28	$11.65	$12.05	$11.57	$11.94	$11.94	240,666
2022-12-27	$11.73	$11.75	$11.63	$11.66	$11.66	22,962
2022-12-23	$11.71	$11.76	$11.69	$11.73	$11.73	46,528
2022-12-22	$11.65	$11.74	$11.62	$11.69	$11.69	25,907
2022-12-21	$11.68	$11.69	$11.62	$11.67	$11.67	28,529
2022-12-20	$11.57	$11.69	$11.55	$11.60	$11.60	51,730
2022-12-19	$11.67	$11.67	$11.57	$11.59	$11.59	104,516
2022-12-16	$11.67	$11.70	$11.65	$11.67	$11.67	58,185
2022-12-15	$11.71	$11.72	$11.67	$11.70	$11.70	32,292
2022-12-14	$11.84	$11.85	$11.68	$11.74	$11.74	73,875
2022-12-13	$12.00	$12.12	$11.92	$11.93	$11.82	47,918
2022-12-12	$11.85	$12.00	$11.85	$11.90	$11.79	43,679
2022-12-09	$11.89	$12.00	$11.79	$11.84	$11.84	31,786
2022-12-08	$12.02	$12.07	$11.90	$11.90	$11.90	31,621
2022-12-07	$11.90	$12.04	$11.90	$11.98	$11.98	58,336
2022-12-06	$12.13	$12.15	$11.97	$11.97	$11.97	37,050
2022-12-05	$12.20	$12.20	$12.13	$12.14	$12.14	29,742
2022-12-02	$12.28	$12.30	$12.18	$12.24	$12.24	29,231
2022-12-01	$12.29	$12.53	$12.29	$12.33	$12.33	39,152
2022-11-30	$12.18	$12.38	$12.09	$12.34	$12.34	76,543
2022-11-29	$12.18	$12.26	$12.15	$12.21	$12.21	24,803
2022-11-28	$12.28	$12.34	$12.18	$12.18	$12.18	61,680
2022-11-25	$12.28	$12.31	$12.25	$12.27	$12.27	10,911
2022-11-23	$12.26	$12.33	$12.26	$12.32	$12.32	27,616
2022-11-22	$12.03	$12.29	$12.01	$12.29	$12.29	26,012
2022-11-21	$12.05	$12.08	$11.96	$12.03	$12.03	34,642
2022-11-18	$12.05	$12.14	$12.03	$12.14	$12.14	32,163
2022-11-17	$12.00	$12.10	$12.00	$12.07	$12.07	18,109
2022-11-16	$12.15	$12.56	$12.12	$12.13	$12.13	28,149
2022-11-15	$12.12	$12.27	$12.12	$12.14	$12.14	26,875
2022-11-14	$12.27	$12.27	$12.06	$12.07	$12.07	31,171
2022-11-11	$12.35	$12.36	$12.25	$12.34	$12.23	50,716
2022-11-10	$12.44	$12.44	$12.27	$12.32	$12.21	36,973
2022-11-09	$12.27	$12.27	$12.06	$12.17	$12.06	16,832
2022-11-08	$12.29	$12.31	$12.20	$12.27	$12.16	15,371
2022-11-07	$12.28	$12.29	$12.21	$12.25	$12.14	26,047
2022-11-04	$12.06	$12.47	$12.01	$12.25	$12.14	48,402
2022-11-03	$11.85	$12.08	$11.78	$11.98	$11.87	35,539
2022-11-02	$11.85	$11.95	$11.78	$11.90	$11.79	45,117
2022-11-01	$11.88	$11.88	$11.69	$11.85	$11.85	23,862
2022-10-31	$11.70	$11.79	$11.65	$11.79	$11.79	24,171
2022-10-28	$11.57	$11.73	$11.56	$11.71	$11.71	26,737
2022-10-27	$11.66	$11.66	$11.59	$11.63	$11.63	23,205
2022-10-26	$11.67	$11.78	$11.61	$11.68	$11.68	61,399
2022-10-25	$11.65	$11.72	$11.62	$11.66	$11.66	27,167
2022-10-24	$11.69	$11.75	$11.65	$11.65	$11.65	30,240
2022-10-21	$11.77	$11.83	$11.66	$11.80	$11.80	11,997
2022-10-20	$11.78	$11.85	$11.71	$11.82	$11.82	17,055
2022-10-19	$11.70	$11.83	$11.70	$11.74	$11.74	28,029
2022-10-18	$11.70	$11.88	$11.70	$11.74	$11.74	28,923
2022-10-17	$11.77	$11.83	$11.67	$11.68	$11.68	15,353
2022-10-14	$11.75	$11.80	$11.66	$11.67	$11.67	17,636
2022-10-13	$11.61	$11.84	$11.61	$11.81	$11.81	30,329
2022-10-12	$11.91	$12.00	$11.87	$11.87	$11.77	27,005
2022-10-11	$12.02	$12.03	$11.87	$11.98	$11.88	20,887
2022-10-10	$12.13	$12.13	$11.83	$12.01	$12.01	39,633
2022-10-07	$12.03	$12.11	$11.95	$12.11	$12.11	41,392
2022-10-06	$12.10	$12.25	$12.03	$12.12	$12.12	16,296
2022-10-05	$12.15	$12.20	$12.08	$12.13	$12.13	37,960
2022-10-04	$12.00	$12.26	$12.00	$12.20	$12.20	20,987
2022-10-03	$11.94	$12.12	$11.91	$11.98	$11.98	28,607
2022-09-30	$11.86	$11.98	$11.83	$11.83	$11.83	43,040
2022-09-29	$11.93	$11.96	$11.81	$11.92	$11.92	58,790
2022-09-28	$11.71	$12.17	$11.71	$12.05	$12.05	100,453
2022-09-27	$11.68	$11.72	$11.55	$11.65	$11.65	18,504
2022-09-26	$11.72	$11.79	$11.65	$11.68	$11.68	35,719
2022-09-23	$11.88	$11.89	$11.70	$11.78	$11.78	33,445
2022-09-22	$11.99	$11.99	$11.83	$11.91	$11.91	37,789
2022-09-21	$11.99	$12.07	$11.94	$11.97	$11.97	23,443
2022-09-20	$11.93	$12.02	$11.90	$11.95	$11.95	18,900
2022-09-19	$12.06	$12.11	$11.99	$12.04	$12.04	22,155
2022-09-16	$12.06	$12.11	$12.03	$12.10	$12.10	30,290
2022-09-15	$12.24	$12.29	$12.17	$12.18	$12.18	31,315
2022-09-14	$12.26	$12.30	$12.25	$12.27	$12.27	19,824
2022-09-13	$12.45	$12.51	$12.32	$12.32	$12.22	42,361
2022-09-12	$12.56	$12.71	$12.47	$12.48	$12.38	18,211
2022-09-09	$12.50	$12.66	$12.50	$12.59	$12.49	17,308
2022-09-08	$12.41	$12.66	$12.41	$12.52	$12.42	37,311
2022-09-07	$12.40	$12.56	$12.39	$12.53	$12.43	21,995
2022-09-06	$12.48	$12.49	$12.43	$12.44	$12.34	20,057
2022-09-02	$12.50	$12.54	$12.46	$12.50	$12.40	19,855
2022-09-01	$12.61	$12.69	$12.47	$12.49	$12.39	45,814
2022-08-31	$12.64	$12.72	$12.60	$12.65	$12.55	29,663
2022-08-30	$12.78	$12.78	$12.65	$12.70	$12.60	17,316
2022-08-29	$12.81	$12.84	$12.75	$12.79	$12.69	18,581
2022-08-26	$12.91	$12.95	$12.76	$12.77	$12.67	20,621
2022-08-25	$12.87	$12.97	$12.85	$12.88	$12.78	12,705
2022-08-24	$12.80	$12.95	$12.80	$12.86	$12.76	16,738
2022-08-23	$12.70	$12.80	$12.64	$12.78	$12.68	16,680
2022-08-22	$12.90	$12.90	$12.73	$12.73	$12.63	20,922
2022-08-19	$13.00	$13.00	$12.90	$12.90	$12.90	17,824
2022-08-18	$13.04	$13.04	$13.00	$13.01	$13.01	18,608
2022-08-17	$13.04	$13.04	$12.95	$13.00	$13.00	43,005
2022-08-16	$13.08	$13.08	$12.97	$13.03	$13.03	12,112
2022-08-15	$13.06	$13.06	$12.95	$13.01	$13.01	34,192
2022-08-12	$13.03	$13.05	$12.95	$13.01	$13.01	38,176
2022-08-11	$13.14	$13.16	$13.03	$13.06	$12.96	39,459
2022-08-10	$12.98	$13.07	$12.93	$13.03	$12.93	21,513
2022-08-09	$12.90	$12.93	$12.79	$12.92	$12.82	13,194
2022-08-08	$12.82	$12.95	$12.74	$12.85	$12.75	23,180
2022-08-05	$12.70	$12.85	$12.70	$12.74	$12.64	29,585
2022-08-04	$12.69	$12.80	$12.69	$12.72	$12.62	14,517
2022-08-03	$12.68	$12.77	$12.66	$12.74	$12.64	16,301
2022-08-02	$12.62	$12.69	$12.60	$12.63	$12.54	25,792
2022-08-01	$12.64	$12.66	$12.58	$12.65	$12.55	54,841
2022-07-29	$12.45	$12.63	$12.45	$12.63	$12.54	19,705
2022-07-28	$12.32	$12.46	$12.26	$12.46	$12.37	30,194
2022-07-27	$12.23	$12.36	$12.23	$12.32	$12.23	30,557
2022-07-26	$12.24	$12.28	$12.22	$12.23	$12.14	20,812
2022-07-25	$12.38	$12.42	$12.24	$12.25	$12.16	39,598
2022-07-22	$12.23	$12.35	$12.23	$12.31	$12.22	65,978
2022-07-21	$12.05	$12.25	$12.02	$12.25	$12.16	39,473
2022-07-20	$11.98	$12.08	$11.98	$12.05	$11.96	63,935
2022-07-19	$11.96	$12.00	$11.89	$12.00	$11.91	42,171
2022-07-18	$11.98	$12.02	$11.84	$11.87	$11.78	47,487
2022-07-15	$11.96	$11.97	$11.89	$11.96	$11.87	31,161
2022-07-14	$11.91	$11.97	$11.87	$11.94	$11.85	36,809
2022-07-13	$12.04	$12.12	$12.01	$12.06	$11.87	19,289
2022-07-12	$12.00	$12.15	$12.00	$12.10	$11.91	19,908
2022-07-11	$12.00	$12.05	$12.00	$12.00	$11.81	27,912
2022-07-08	$12.02	$12.19	$12.01	$12.08	$11.89	42,687
2022-07-07	$12.01	$12.07	$12.01	$12.03	$11.84	15,689
2022-07-06	$12.01	$12.04	$11.96	$12.00	$11.81	43,790
2022-07-05	$12.03	$12.08	$12.00	$12.06	$11.87	22,174
2022-07-01	$12.01	$12.10	$11.96	$12.10	$11.91	21,112
2022-06-30	$12.09	$12.09	$11.92	$12.03	$11.84	21,465
2022-06-29	$12.17	$12.22	$12.11	$12.14	$11.95	332,742
2022-06-28	$12.21	$12.22	$12.13	$12.19	$12.00	21,474
2022-06-27	$12.20	$12.20	$12.15	$12.17	$11.98	8,034
2022-06-24	$12.03	$12.13	$12.00	$12.13	$11.94	10,029
2022-06-23	$12.04	$12.07	$11.98	$12.00	$11.81	11,046
2022-06-22	$12.00	$12.05	$11.97	$12.04	$11.85	31,007
2022-06-21	$11.96	$12.15	$11.96	$12.01	$11.82	34,609
2022-06-17	$11.98	$11.98	$11.84	$11.98	$11.79	27,861
2022-06-16	$12.21	$12.21	$11.90	$11.92	$11.73	79,293
2022-06-15	$12.25	$12.39	$12.23	$12.27	$12.08	34,389
2022-06-14	$12.08	$12.30	$12.04	$12.25	$12.06	198,287
2022-06-13	$12.37	$12.46	$12.11	$12.17	$11.90	112,799
2022-06-10	$12.60	$12.60	$12.48	$12.53	$12.25	56,299
2022-06-09	$12.68	$12.68	$12.62	$12.67	$12.38	52,423
2022-06-08	$12.69	$12.74	$12.64	$12.69	$12.40	107,400
2022-06-07	$12.66	$12.72	$12.61	$12.70	$12.41	50,512
2022-06-06	$12.63	$12.73	$12.61	$12.70	$12.41	172,836
2022-06-03	$12.57	$12.64	$12.55	$12.62	$12.34	86,359
2022-06-02	$12.55	$12.66	$12.47	$12.64	$12.36	114,060
2022-06-01	$12.55	$12.61	$12.48	$12.56	$12.28	132,172
2022-05-31	$12.59	$12.59	$12.48	$12.51	$12.23	99,085
2022-05-27	$12.50	$12.61	$12.47	$12.60	$12.32	139,150
2022-05-26	$12.21	$12.45	$12.21	$12.40	$12.12	134,182
2022-05-25	$12.24	$12.27	$12.16	$12.22	$11.94	54,631
2022-05-24	$12.37	$12.37	$12.22	$12.27	$11.99	115,015
2022-05-23	$12.39	$12.40	$12.34	$12.37	$12.09	155,867
2022-05-20	$12.45	$12.49	$12.36	$12.39	$12.11	23,538
2022-05-19	$12.43	$12.54	$12.41	$12.45	$12.17	21,644
2022-05-18	$12.56	$12.57	$12.46	$12.48	$12.20	77,859
2022-05-17	$12.45	$12.60	$12.45	$12.56	$12.28	60,626
2022-05-16	$12.44	$12.47	$12.40	$12.40	$12.12	31,535
2022-05-13	$12.31	$12.47	$12.31	$12.40	$12.12	62,275
2022-05-12	$12.47	$12.48	$12.26	$12.30	$12.02	420,462
2022-05-11	$12.70	$12.80	$12.56	$12.56	$12.19	107,400
2022-05-10	$12.83	$12.89	$12.74	$12.77	$12.40	60,339
2022-05-09	$12.99	$12.99	$12.79	$12.83	$12.45	78,387
2022-05-06	$13.12	$13.13	$13.01	$13.10	$12.72	222,660
2022-05-05	$13.20	$13.25	$13.08	$13.12	$12.73	70,713
2022-05-04	$13.26	$13.36	$13.20	$13.32	$12.93	78,950
2022-05-03	$13.29	$13.35	$13.27	$13.29	$12.90	37,830
2022-05-02	$13.52	$13.52	$13.30	$13.35	$12.96	61,805
2022-04-29	$13.56	$13.65	$13.45	$13.49	$13.09	24,666
2022-04-28	$13.55	$13.70	$13.53	$13.61	$13.21	41,574
2022-04-27	$13.57	$13.69	$13.53	$13.55	$13.15	25,372
2022-04-26	$13.67	$13.74	$13.52	$13.53	$13.13	34,561
2022-04-25	$13.75	$13.75	$13.61	$13.67	$13.27	25,831
2022-04-22	$13.91	$13.95	$13.78	$13.83	$13.42	19,328
2022-04-21	$14.02	$14.04	$13.90	$13.91	$13.50	16,449
2022-04-20	$14.00	$14.10	$13.98	$14.05	$13.64	25,414
2022-04-19	$13.86	$14.02	$13.86	$14.00	$13.59	13,270
2022-04-18	$13.90	$13.96	$13.86	$13.89	$13.48	14,239
2022-04-14	$13.92	$13.97	$13.86	$13.90	$13.49	16,746
2022-04-13	$14.06	$14.12	$13.94	$13.96	$13.55	27,561
2022-04-12	$14.17	$14.25	$14.11	$14.11	$13.61	25,606
2022-04-11	$14.40	$14.40	$14.10	$14.16	$13.66	61,532
2022-04-08	$14.36	$14.45	$14.36	$14.40	$13.89	8,580
2022-04-07	$14.27	$14.93	$14.27	$14.41	$13.90	14,828
2022-04-06	$14.41	$14.54	$14.25	$14.30	$13.79	19,655
2022-04-05	$14.55	$14.55	$14.42	$14.42	$13.91	8,247
2022-04-04	$14.48	$14.52	$14.36	$14.52	$14.01	38,314
2022-04-01	$14.25	$14.41	$14.25	$14.41	$13.90	21,880
2022-03-31	$14.13	$14.23	$14.13	$14.23	$13.73	26,614
2022-03-30	$14.02	$14.15	$14.00	$14.10	$13.60	79,563
2022-03-29	$13.86	$14.05	$13.86	$14.00	$13.51	28,578
2022-03-28	$13.80	$13.86	$13.79	$13.83	$13.34	21,459
2022-03-25	$13.78	$13.82	$13.74	$13.78	$13.29	57,320
2022-03-24	$13.80	$13.82	$13.78	$13.78	$13.29	59,506
2022-03-23	$13.78	$13.87	$13.78	$13.78	$13.29	51,113
2022-03-22	$13.72	$13.79	$13.72	$13.78	$13.29	15,155
2022-03-21	$13.68	$13.73	$13.67	$13.69	$13.21	46,244
2022-03-18	$13.65	$13.74	$13.65	$13.67	$13.19	65,342
2022-03-17	$13.55	$13.68	$13.54	$13.65	$13.17	54,235
2022-03-16	$13.49	$13.62	$13.49	$13.52	$13.04	74,735
2022-03-15	$13.40	$13.52	$13.40	$13.48	$13.00	41,324
2022-03-14	$13.80	$13.80	$13.41	$13.50	$13.02	44,940
2022-03-11	$14.04	$14.15	$13.88	$13.88	$13.30	11,954
2022-03-10	$14.11	$14.11	$13.92	$14.00	$13.42	9,286
2022-03-09	$14.07	$14.09	$13.97	$14.08	$13.50	22,807
2022-03-08	$14.01	$14.06	$13.88	$14.03	$13.45	25,265
2022-03-07	$14.26	$14.26	$13.94	$13.94	$13.36	34,168
2022-03-04	$14.11	$14.25	$14.11	$14.17	$13.58	20,146
2022-03-03	$14.29	$14.33	$14.25	$14.28	$13.69	27,887
2022-03-02	$14.21	$14.33	$14.21	$14.29	$13.70	26,348
2022-03-01	$14.24	$14.27	$14.17	$14.22	$13.63	25,943
2022-02-28	$14.20	$14.26	$14.04	$14.24	$13.65	26,376
2022-02-25	$13.88	$14.27	$13.87	$14.23	$13.64	33,814
2022-02-24	$14.00	$14.00	$13.81	$13.90	$13.32	42,161
2022-02-23	$14.23	$14.24	$14.00	$14.08	$13.50	32,847
2022-02-22	$14.22	$14.33	$14.20	$14.20	$13.61	22,015
2022-02-18	$14.55	$14.55	$14.37	$14.38	$13.78	27,554
2022-02-17	$14.61	$14.61	$14.42	$14.45	$13.85	11,950
2022-02-16	$14.45	$14.57	$14.45	$14.55	$13.95	22,509
2022-02-15	$14.51	$14.52	$14.35	$14.52	$13.92	28,074
2022-02-14	$14.50	$14.64	$14.28	$14.31	$13.72	41,066
2022-02-11	$14.94	$14.94	$14.63	$14.70	$14.01	27,853
2022-02-10	$14.92	$14.99	$14.80	$14.87	$14.17	29,484
2022-02-09	$14.97	$14.99	$14.89	$14.94	$14.23	37,074
2022-02-08	$14.88	$14.95	$14.83	$14.90	$14.20	33,242
2022-02-07	$14.92	$14.93	$14.80	$14.88	$14.18	26,600
2022-02-04	$14.75	$14.96	$14.75	$14.86	$14.16	25,057
2022-02-03	$14.90	$14.96	$14.83	$14.86	$14.16	24,460
2022-02-02	$15.03	$15.05	$14.92	$14.95	$14.24	40,006
2022-02-01	$15.10	$15.25	$14.89	$14.97	$14.26	33,447
2022-01-31	$14.75	$14.92	$14.75	$14.90	$14.20	20,622
2022-01-28	$14.78	$14.80	$14.76	$14.80	$14.10	10,511
2022-01-27	$14.75	$14.87	$14.75	$14.77	$14.07	33,093
2022-01-26	$14.70	$14.77	$14.68	$14.77	$14.07	35,274
2022-01-25	$14.33	$14.62	$14.33	$14.60	$13.91	17,789
2022-01-24	$14.88	$14.88	$14.30	$14.44	$13.76	83,417
2022-01-21	$15.11	$15.11	$14.82	$14.85	$14.15	23,898
2022-01-20	$15.20	$15.23	$15.07	$15.07	$14.36	14,377
2022-01-19	$15.20	$15.28	$15.15	$15.19	$14.47	24,019
2022-01-18	$15.26	$15.29	$15.10	$15.16	$14.44	30,296
2022-01-14	$15.36	$15.37	$15.23	$15.26	$14.54	25,422
2022-01-13	$15.43	$15.43	$15.30	$15.35	$14.62	33,343
2022-01-12	$15.40	$15.50	$15.30	$15.37	$14.56	60,858
2022-01-11	$15.19	$15.28	$15.14	$15.26	$14.46	44,281
2022-01-10	$15.12	$15.18	$15.05	$15.14	$14.34	31,797
2022-01-07	$14.98	$15.10	$14.97	$15.04	$14.25	36,270
2022-01-06	$14.90	$14.95	$14.81	$14.95	$14.16	25,164
2022-01-05	$14.95	$14.95	$14.79	$14.79	$14.01	28,621
2022-01-04	$14.92	$14.95	$14.89	$14.92	$14.14	26,724
2022-01-03	$14.86	$14.86	$14.73	$14.80	$14.02	27,335
2021-12-31	$14.82	$14.85	$14.77	$14.82	$14.04	32,918
2021-12-30	$14.81	$14.93	$14.75	$14.78	$14.00	39,711
2021-12-29	$14.74	$14.85	$14.74	$14.77	$13.99	23,350
2021-12-28	$14.82	$14.82	$14.61	$14.74	$13.96	27,421
2021-12-27	$14.80	$14.89	$14.78	$14.80	$14.02	24,713
2021-12-23	$14.67	$14.77	$14.67	$14.76	$13.98	13,079
2021-12-22	$14.60	$14.63	$14.52	$14.63	$13.86	49,172
2021-12-21	$14.49	$14.54	$14.44	$14.50	$13.74	28,849
2021-12-20	$14.50	$14.55	$14.41	$14.42	$13.66	18,955
2021-12-17	$14.65	$14.66	$14.54	$14.55	$13.78	18,988
2021-12-16	$14.63	$14.66	$14.59	$14.60	$13.83	19,666
2021-12-15	$14.66	$14.68	$14.56	$14.62	$13.85	28,941
2021-12-14	$14.61	$14.64	$14.56	$14.56	$13.79	18,399
2021-12-13	$14.83	$14.83	$14.63	$14.66	$13.81	24,442
2021-12-10	$14.92	$14.95	$14.76	$14.76	$13.90	29,362
2021-12-09	$14.83	$14.90	$14.81	$14.83	$13.97	16,503
2021-12-08	$14.97	$14.97	$14.81	$14.88	$14.01	25,126
2021-12-07	$14.92	$14.92	$14.76	$14.85	$13.99	33,233
2021-12-06	$14.70	$14.80	$14.66	$14.75	$13.89	22,342
2021-12-03	$14.76	$14.81	$14.65	$14.66	$13.81	20,025
2021-12-02	$14.92	$14.99	$14.73	$14.75	$13.89	73,694
2021-12-01	$15.05	$15.05	$14.92	$14.99	$14.12	13,805
2021-11-30	$14.98	$14.98	$14.88	$14.95	$14.08	22,703
2021-11-29	$14.93	$15.00	$14.92	$14.98	$14.11	15,829
2021-11-26	$15.06	$15.06	$14.89	$14.92	$14.05	6,895
2021-11-24	$14.98	$15.11	$14.94	$15.08	$14.20	16,569
2021-11-23	$14.94	$14.98	$14.87	$14.97	$14.10	15,275
2021-11-22	$15.01	$15.02	$14.87	$14.91	$14.04	16,397
2021-11-19	$15.13	$15.13	$14.97	$14.99	$14.12	16,256
2021-11-18	$15.12	$15.12	$15.03	$15.08	$14.20	21,475
2021-11-17	$15.16	$15.18	$15.01	$15.07	$14.19	32,614
2021-11-16	$15.18	$15.22	$15.12	$15.16	$14.28	25,699
2021-11-15	$15.16	$15.27	$15.13	$15.14	$14.26	17,556
2021-11-12	$15.31	$15.31	$15.12	$15.16	$14.28	16,937
2021-11-11	$15.29	$15.38	$15.20	$15.38	$14.40	21,439
2021-11-10	$15.25	$15.33	$15.16	$15.24	$14.27	22,070
2021-11-09	$15.50	$15.50	$15.22	$15.26	$14.29	18,583
2021-11-08	$15.38	$15.50	$15.36	$15.39	$14.41	22,792
2021-11-05	$15.31	$15.33	$15.21	$15.30	$14.33	25,403
2021-11-04	$15.26	$15.26	$15.10	$15.19	$14.23	21,908
2021-11-03	$15.25	$15.25	$15.11	$15.25	$14.28	29,389
2021-11-02	$15.22	$15.25	$15.12	$15.20	$14.23	21,086
2021-11-01	$15.16	$15.24	$15.11	$15.18	$14.22	24,398
2021-10-29	$15.09	$15.16	$15.06	$15.14	$14.18	45,578
2021-10-28	$15.10	$15.19	$15.04	$15.18	$14.22	34,569
2021-10-27	$15.08	$15.14	$15.05	$15.13	$14.17	20,894
2021-10-26	$15.14	$15.20	$14.92	$15.14	$14.18	46,080
2021-10-25	$15.28	$15.28	$15.13	$15.15	$14.19	21,149
2021-10-22	$15.22	$15.25	$15.18	$15.25	$14.28	32,301
2021-10-21	$15.14	$15.24	$15.11	$15.21	$14.24	22,469
2021-10-20	$15.10	$15.15	$15.05	$15.15	$14.19	49,155
2021-10-19	$15.08	$15.10	$15.05	$15.09	$14.13	42,091
2021-10-18	$15.13	$15.14	$15.06	$15.08	$14.12	47,204
2021-10-15	$15.19	$15.19	$15.08	$15.13	$14.17	116,097
2021-10-14	$15.02	$15.18	$15.02	$15.14	$14.18	31,948
2021-10-13	$15.09	$15.12	$15.02	$15.05	$14.01	52,058
2021-10-12	$15.10	$15.13	$15.03	$15.05	$14.01	30,411
2021-10-11	$15.11	$15.12	$15.03	$15.04	$14.00	38,391
2021-10-08	$15.08	$15.11	$15.03	$15.05	$14.01	11,738
2021-10-07	$15.05	$15.12	$14.99	$15.04	$14.00	36,600
2021-10-06	$15.05	$15.12	$15.02	$15.03	$14.00	26,411
2021-10-05	$15.03	$15.09	$15.03	$15.05	$14.01	12,756
2021-10-04	$15.09	$15.10	$15.00	$15.03	$14.00	7,166
2021-10-01	$15.14	$15.14	$15.00	$15.10	$14.06	17,876
2021-09-30	$15.15	$15.19	$15.08	$15.10	$14.06	28,228
2021-09-29	$15.03	$15.12	$15.00	$15.11	$14.07	36,642
2021-09-28	$15.00	$15.05	$14.90	$15.05	$14.01	39,246
2021-09-27	$15.01	$15.05	$14.83	$15.03	$14.00	29,728
2021-09-24	$15.03	$15.10	$14.95	$15.05	$14.01	20,974
2021-09-23	$15.12	$15.12	$14.99	$15.01	$13.98	19,260
2021-09-22	$15.13	$15.13	$15.01	$15.08	$14.04	19,884
2021-09-21	$15.10	$15.10	$15.00	$15.05	$14.01	19,137
2021-09-20	$15.10	$15.10	$14.95	$15.02	$13.99	33,346
2021-09-17	$15.12	$15.12	$15.05	$15.10	$14.06	18,547
2021-09-16	$15.09	$15.17	$15.02	$15.07	$14.03	113,886
2021-09-15	$15.22	$15.26	$15.13	$15.13	$14.09	24,645
2021-09-14	$15.23	$15.40	$15.21	$15.21	$14.16	18,764
2021-09-13	$15.45	$15.45	$15.29	$15.33	$14.19	28,998
2021-09-10	$15.50	$15.50	$15.20	$15.26	$14.13	67,333
2021-09-09	$15.10	$15.16	$15.08	$15.16	$14.04	29,234
2021-09-08	$15.10	$15.10	$15.03	$15.08	$13.96	17,466
2021-09-07	$15.07	$15.07	$15.02	$15.04	$13.93	23,517
2021-09-03	$15.04	$15.05	$14.98	$15.02	$13.91	35,572
2021-09-02	$15.10	$15.10	$15.01	$15.06	$13.94	34,515
2021-09-01	$15.01	$15.05	$14.96	$15.05	$13.93	64,041
2021-08-31	$15.02	$15.05	$14.90	$14.90	$13.80	94,272
2021-08-30	$14.89	$15.00	$14.86	$14.98	$13.87	29,813
2021-08-27	$14.83	$14.92	$14.78	$14.83	$13.73	36,060
2021-08-26	$14.84	$14.85	$14.74	$14.76	$13.66	37,029
2021-08-25	$14.86	$14.86	$14.78	$14.78	$13.68	33,903
2021-08-24	$14.79	$14.79	$14.74	$14.77	$13.68	26,653
2021-08-23	$14.71	$14.76	$14.69	$14.74	$13.65	23,300
2021-08-20	$14.70	$14.73	$14.64	$14.65	$13.56	14,546
2021-08-19	$14.73	$14.73	$14.60	$14.63	$13.55	28,010
2021-08-18	$14.64	$14.72	$14.64	$14.69	$13.60	13,870
2021-08-17	$14.69	$14.74	$14.65	$14.66	$13.57	54,636
2021-08-16	$14.70	$14.73	$14.65	$14.65	$13.56	44,200
2021-08-13	$14.69	$14.69	$14.60	$14.67	$13.58	28,743
2021-08-12	$14.55	$14.63	$14.55	$14.59	$13.51	26,368
2021-08-11	$14.63	$14.67	$14.61	$14.66	$13.49	26,772
2021-08-10	$14.74	$14.74	$14.57	$14.60	$13.44	20,313
2021-08-09	$14.67	$14.69	$14.66	$14.68	$13.51	65,322
2021-08-06	$14.58	$14.63	$14.50	$14.60	$13.44	45,260
2021-08-05	$14.53	$14.57	$14.48	$14.54	$13.38	38,069
2021-08-04	$14.38	$14.53	$14.38	$14.52	$13.36	46,773
2021-08-03	$14.46	$14.46	$14.40	$14.44	$13.29	31,905
2021-08-02	$14.46	$14.46	$14.39	$14.41	$13.26	57,764
2021-07-30	$14.56	$14.56	$14.40	$14.40	$13.25	39,835
2021-07-29	$14.47	$14.48	$14.43	$14.48	$13.33	18,747
2021-07-28	$14.44	$14.47	$14.40	$14.44	$13.29	36,993
2021-07-27	$14.39	$14.43	$14.39	$14.42	$13.27	36,981
2021-07-26	$14.25	$14.38	$14.25	$14.36	$13.22	47,578
2021-07-23	$14.41	$14.41	$14.28	$14.31	$13.17	60,349
2021-07-22	$14.32	$14.32	$14.22	$14.28	$13.14	94,259
2021-07-21	$14.32	$14.32	$14.25	$14.27	$13.13	80,715
2021-07-20	$14.30	$14.30	$14.22	$14.26	$13.13	87,381
2021-07-19	$14.44	$14.44	$14.17	$14.21	$13.08	40,164
2021-07-16	$14.44	$14.45	$14.30	$14.37	$13.23	53,078
2021-07-15	$14.64	$14.65	$14.42	$14.46	$13.31	42,340
2021-07-14	$14.72	$14.75	$14.60	$14.62	$13.46	52,477
2021-07-13	$14.80	$14.86	$14.76	$14.78	$13.52	50,194
2021-07-12	$14.89	$14.93	$14.82	$14.82	$13.56	31,519
2021-07-09	$14.89	$14.97	$14.89	$14.90	$13.63	22,759
2021-07-08	$14.98	$14.98	$14.91	$14.94	$13.67	20,721
2021-07-07	$15.01	$15.02	$14.93	$14.94	$13.67	30,697
2021-07-06	$15.01	$15.04	$14.95	$14.96	$13.69	39,169
2021-07-02	$15.03	$15.07	$15.01	$15.02	$13.74	25,230
2021-07-01	$15.04	$15.09	$15.02	$15.02	$13.74	27,836
2021-06-30	$14.95	$15.01	$14.95	$14.99	$13.72	27,022
2021-06-29	$14.90	$14.95	$14.90	$14.95	$13.68	48,674
2021-06-28	$14.67	$14.86	$14.67	$14.86	$13.60	41,259
2021-06-25	$14.79	$14.86	$14.60	$14.60	$13.36	40,578
2021-06-24	$14.88	$14.88	$14.79	$14.81	$13.55	23,857
2021-06-23	$14.78	$14.83	$14.77	$14.78	$13.52	22,137
2021-06-22	$14.78	$14.82	$14.74	$14.77	$13.51	38,866
2021-06-21	$14.87	$14.87	$14.72	$14.73	$13.48	36,327
2021-06-18	$14.77	$14.77	$14.66	$14.72	$13.47	47,822
2021-06-17	$14.79	$14.79	$14.70	$14.73	$13.48	55,087
2021-06-16	$14.74	$14.83	$14.70	$14.74	$13.49	43,605
2021-06-15	$14.75	$14.80	$14.64	$14.70	$13.45	45,675
2021-06-14	$14.78	$14.78	$14.65	$14.72	$13.47	31,110
2021-06-11	$14.74	$14.74	$14.62	$14.72	$13.39	36,049
2021-06-10	$14.75	$14.77	$14.63	$14.66	$13.34	38,131
2021-06-09	$14.64	$14.67	$14.54	$14.67	$13.34	28,676
2021-06-08	$14.61	$14.62	$14.48	$14.62	$13.30	31,116
2021-06-07	$14.57	$14.58	$14.48	$14.55	$13.24	24,096
2021-06-04	$14.59	$14.59	$14.47	$14.53	$13.22	26,569
2021-06-03	$14.42	$14.50	$14.41	$14.49	$13.18	34,385
2021-06-02	$14.46	$14.48	$14.42	$14.45	$13.14	57,892
2021-06-01	$14.50	$14.50	$14.40	$14.46	$13.15	36,276
2021-05-28	$14.46	$14.47	$14.35	$14.37	$13.07	28,226
2021-05-27	$14.47	$14.50	$14.46	$14.46	$13.15	18,728
2021-05-26	$14.52	$14.52	$14.43	$14.45	$13.14	17,950
2021-05-25	$14.53	$14.53	$14.46	$14.47	$13.16	14,154
2021-05-24	$14.50	$14.53	$14.46	$14.46	$13.15	23,141
2021-05-21	$14.43	$14.48	$14.42	$14.42	$13.12	15,049
2021-05-20	$14.51	$14.51	$14.43	$14.46	$13.15	16,920
2021-05-19	$14.40	$14.44	$14.35	$14.44	$13.14	26,223
2021-05-18	$14.38	$14.43	$14.23	$14.40	$13.10	30,985
2021-05-17	$14.44	$14.45	$14.27	$14.32	$13.03	27,175
2021-05-14	$14.38	$14.43	$14.37	$14.40	$13.10	13,306
2021-05-13	$14.50	$14.55	$14.35	$14.36	$13.06	21,302
2021-05-12	$14.44	$14.58	$14.39	$14.58	$13.18	51,183
2021-05-11	$14.47	$14.49	$14.42	$14.44	$13.06	22,202
2021-05-10	$14.45	$14.53	$14.43	$14.49	$13.10	19,963
2021-05-07	$14.42	$14.47	$14.41	$14.47	$13.08	53,501
2021-05-06	$14.39	$14.46	$14.39	$14.41	$13.03	16,369
2021-05-05	$14.43	$14.45	$14.37	$14.37	$12.99	17,103
2021-05-04	$14.39	$14.39	$14.31	$14.39	$13.01	32,950
2021-05-03	$14.33	$14.36	$14.29	$14.36	$12.98	21,912
2021-04-30	$14.19	$14.28	$14.19	$14.28	$12.91	23,677
2021-04-29	$14.21	$14.26	$14.17	$14.20	$12.84	47,321
2021-04-28	$14.16	$14.22	$14.10	$14.21	$12.85	46,459
2021-04-27	$14.14	$14.18	$14.09	$14.15	$12.79	63,154
2021-04-26	$14.19	$14.19	$14.13	$14.14	$12.79	29,782
2021-04-23	$14.15	$14.20	$14.14	$14.19	$12.83	34,792
2021-04-22	$14.20	$14.20	$14.13	$14.15	$12.79	46,294
2021-04-21	$14.20	$14.21	$14.14	$14.18	$12.82	37,321
2021-04-20	$14.24	$14.24	$14.15	$14.17	$12.81	42,850
2021-04-19	$14.20	$14.24	$14.18	$14.24	$12.88	37,187
2021-04-16	$14.22	$14.23	$14.15	$14.20	$12.84	16,491
2021-04-15	$14.20	$14.24	$14.18	$14.24	$12.88	63,626
2021-04-14	$14.30	$14.30	$14.19	$14.21	$12.85	30,789
2021-04-13	$14.31	$14.32	$14.23	$14.29	$12.84	33,338
2021-04-12	$14.27	$14.30	$14.27	$14.30	$12.85	35,174
2021-04-09	$14.29	$14.29	$14.25	$14.27	$12.83	28,779
2021-04-08	$14.17	$14.25	$14.17	$14.24	$12.80	48,590
2021-04-07	$14.12	$14.20	$14.12	$14.18	$12.74	23,583
2021-04-06	$14.10	$14.17	$14.10	$14.15	$12.72	36,467
2021-04-05	$14.13	$14.17	$14.11	$14.15	$12.72	39,267
2021-04-01	$14.15	$14.17	$14.14	$14.16	$12.73	37,097
2021-03-31	$14.04	$14.14	$14.04	$14.12	$12.69	22,831
2021-03-30	$14.04	$14.10	$14.00	$14.06	$12.64	32,718
2021-03-29	$14.03	$14.08	$14.01	$14.01	$12.59	80,464
2021-03-26	$14.07	$14.19	$14.06	$14.07	$12.65	43,421
2021-03-25	$14.07	$14.22	$14.06	$14.08	$12.65	44,294
2021-03-24	$14.23	$14.23	$14.10	$14.11	$12.68	32,826
2021-03-23	$14.26	$14.26	$14.12	$14.16	$12.73	27,632
2021-03-22	$14.20	$14.23	$14.14	$14.18	$12.74	8,770
2021-03-19	$14.23	$14.23	$14.12	$14.14	$12.71	7,687
2021-03-18	$14.16	$14.23	$14.13	$14.14	$12.71	18,532
2021-03-17	$14.18	$14.23	$14.14	$14.18	$12.74	24,910
2021-03-16	$14.19	$14.20	$14.13	$14.18	$12.74	27,334
2021-03-15	$14.08	$14.14	$14.05	$14.14	$12.71	15,798
2021-03-12	$14.13	$14.13	$14.01	$14.03	$12.61	21,160
2021-03-11	$14.34	$14.35	$14.12	$14.12	$12.61	26,314
2021-03-10	$14.19	$14.23	$14.18	$14.23	$12.71	31,866
2021-03-09	$14.10	$14.18	$14.09	$14.12	$12.61	29,892
2021-03-08	$13.97	$14.06	$13.92	$14.04	$12.54	31,245
2021-03-05	$13.83	$14.01	$13.81	$13.99	$12.50	22,347
2021-03-04	$13.94	$14.00	$13.84	$13.85	$12.37	31,196
2021-03-03	$13.85	$13.95	$13.82	$13.93	$12.44	24,325
2021-03-02	$13.85	$13.93	$13.85	$13.89	$12.41	18,889
2021-03-01	$13.76	$13.92	$13.76	$13.86	$12.38	29,836
2021-02-26	$13.71	$13.85	$13.71	$13.80	$12.33	30,521
2021-02-25	$13.79	$13.81	$13.64	$13.65	$12.19	30,583
2021-02-24	$13.77	$13.82	$13.67	$13.79	$12.32	23,001
2021-02-23	$13.89	$13.89	$13.70	$13.70	$12.24	58,380
2021-02-22	$13.74	$13.83	$13.67	$13.82	$12.34	30,528
2021-02-19	$13.72	$13.78	$13.68	$13.70	$12.24	17,972
2021-02-18	$13.73	$13.73	$13.67	$13.70	$12.24	21,493
2021-02-17	$13.66	$13.73	$13.65	$13.72	$12.26	51,951
2021-02-16	$13.71	$13.74	$13.64	$13.66	$12.20	61,024
2021-02-12	$13.79	$13.80	$13.67	$13.72	$12.26	24,266
2021-02-11	$13.75	$13.80	$13.75	$13.75	$12.28	30,420
2021-02-10	$13.86	$13.86	$13.77	$13.82	$12.28	28,113
2021-02-09	$13.78	$13.86	$13.76	$13.77	$12.23	35,577
2021-02-08	$13.70	$13.78	$13.70	$13.75	$12.22	33,913
2021-02-05	$13.75	$13.80	$13.70	$13.70	$12.17	29,965
2021-02-04	$13.73	$13.77	$13.67	$13.75	$12.22	17,433
2021-02-03	$13.76	$13.76	$13.66	$13.71	$12.18	41,780
2021-02-02	$13.69	$13.76	$13.62	$13.70	$12.17	19,558
2021-02-01	$13.68	$13.70	$13.61	$13.69	$12.16	22,784
2021-01-29	$13.61	$13.63	$13.57	$13.63	$12.11	35,228
2021-01-28	$13.65	$13.65	$13.55	$13.64	$12.12	35,000
2021-01-27	$13.62	$13.64	$13.58	$13.60	$12.08	38,193
2021-01-26	$13.60	$13.65	$13.55	$13.62	$12.10	17,421
2021-01-25	$13.66	$13.66	$13.48	$13.62	$12.10	23,543
2021-01-22	$13.67	$13.68	$13.61	$13.65	$12.13	42,769
2021-01-21	$13.61	$13.65	$13.58	$13.63	$12.11	39,401
2021-01-20	$13.66	$13.67	$13.55	$13.61	$12.09	16,781
2021-01-19	$13.53	$13.61	$13.51	$13.60	$12.08	24,181
2021-01-15	$13.60	$13.63	$13.49	$13.57	$12.06	16,905
2021-01-14	$13.58	$13.65	$13.45	$13.59	$12.07	26,665
2021-01-13	$13.61	$13.67	$13.60	$13.62	$12.04	24,948
2021-01-12	$13.44	$13.63	$13.44	$13.58	$12.00	16,316
2021-01-11	$13.30	$13.51	$13.30	$13.46	$11.89	39,747
2021-01-08	$13.41	$13.51	$13.38	$13.43	$11.87	19,381
2021-01-07	$13.38	$13.43	$13.33	$13.42	$11.86	21,524
2021-01-06	$13.35	$13.37	$13.30	$13.32	$11.77	26,651
2021-01-05	$13.27	$13.40	$13.23	$13.40	$11.84	19,481
2021-01-04	$13.33	$13.37	$13.27	$13.32	$11.77	35,290
2020-12-31	$13.30	$13.37	$13.15	$13.36	$11.81	32,614
2020-12-30	$13.29	$13.30	$13.22	$13.29	$11.74	40,441
2020-12-29	$13.34	$13.34	$13.20	$13.24	$11.70	41,332
2020-12-28	$13.39	$13.39	$13.32	$13.37	$11.82	21,494
2020-12-24	$13.37	$13.39	$13.30	$13.36	$11.81	26,096
2020-12-23	$13.23	$13.31	$13.21	$13.28	$11.74	28,180
2020-12-22	$13.19	$13.23	$13.17	$13.23	$11.69	21,060
2020-12-21	$13.20	$13.22	$13.16	$13.20	$11.67	21,975
2020-12-18	$13.24	$13.25	$13.22	$13.22	$11.68	23,943
2020-12-17	$13.25	$13.26	$13.21	$13.22	$11.68	61,875
2020-12-16	$13.19	$13.19	$13.16	$13.18	$11.65	55,796
2020-12-15	$13.13	$13.19	$13.12	$13.16	$11.63	20,998
2020-12-14	$13.17	$13.23	$13.08	$13.15	$11.62	71,028
2020-12-11	$13.21	$13.22	$13.15	$13.20	$11.60	48,388
2020-12-10	$13.18	$13.26	$13.15	$13.17	$11.57	47,610
2020-12-09	$13.10	$13.19	$13.10	$13.15	$11.56	40,889
2020-12-08	$13.07	$13.21	$13.07	$13.15	$11.56	28,458
2020-12-07	$13.00	$13.29	$13.00	$13.15	$11.56	102,394
2020-12-04	$12.98	$13.14	$12.97	$13.10	$11.51	88,259
2020-12-03	$12.86	$13.03	$12.86	$13.01	$11.43	55,640
2020-12-02	$12.72	$12.94	$12.71	$12.92	$11.35	45,198
2020-12-01	$12.63	$12.81	$12.63	$12.80	$11.25	45,964
2020-11-30	$12.49	$12.60	$12.49	$12.60	$11.07	49,278
2020-11-27	$12.50	$12.56	$12.49	$12.56	$11.04	24,356
2020-11-25	$12.51	$12.55	$12.49	$12.53	$11.01	47,571
2020-11-24	$12.44	$12.52	$12.38	$12.51	$10.99	62,457
2020-11-23	$12.35	$12.36	$12.33	$12.35	$10.85	48,981
2020-11-20	$12.29	$12.32	$12.28	$12.28	$10.79	33,069
2020-11-19	$12.26	$12.33	$12.23	$12.29	$10.80	66,071
2020-11-18	$12.22	$12.31	$12.22	$12.23	$10.75	61,768
2020-11-17	$12.29	$12.32	$12.24	$12.26	$10.77	35,627
2020-11-16	$12.30	$12.39	$12.26	$12.29	$10.80	38,766
2020-11-13	$12.37	$12.37	$12.26	$12.30	$10.81	39,713
2020-11-12	$12.30	$12.39	$12.30	$12.33	$10.84	22,333
2020-11-11	$12.41	$12.45	$12.39	$12.42	$10.85	13,360
2020-11-10	$12.36	$12.42	$12.36	$12.38	$10.82	21,955
2020-11-09	$12.31	$12.42	$12.29	$12.33	$10.77	30,660
2020-11-06	$12.16	$12.22	$12.16	$12.18	$10.64	25,592
2020-11-05	$12.06	$12.17	$12.06	$12.14	$10.61	11,226
2020-11-04	$12.00	$12.11	$11.99	$12.05	$10.53	24,076
2020-11-03	$11.91	$11.97	$11.90	$11.95	$10.44	26,470
2020-11-02	$11.86	$11.94	$11.85	$11.88	$10.38	44,809
2020-10-30	$11.85	$11.91	$11.82	$11.91	$10.40	39,399
2020-10-29	$11.87	$11.93	$11.87	$11.90	$10.40	34,286
2020-10-28	$12.00	$12.00	$11.90	$11.90	$10.40	33,238
2020-10-27	$12.08	$12.12	$12.05	$12.10	$10.57	47,611
2020-10-26	$12.19	$12.20	$12.10	$12.14	$10.61	37,172
2020-10-23	$12.27	$12.30	$12.24	$12.24	$10.69	28,138
2020-10-22	$12.31	$12.32	$12.27	$12.28	$10.73	30,329
2020-10-21	$12.35	$12.37	$12.32	$12.37	$10.81	43,764
2020-10-20	$12.37	$12.40	$12.35	$12.40	$10.83	10,810
2020-10-19	$12.34	$12.39	$12.34	$12.36	$10.80	19,444
2020-10-16	$12.34	$12.36	$12.33	$12.35	$10.79	18,268
2020-10-15	$12.37	$12.46	$12.37	$12.38	$10.82	42,362
2020-10-14	$12.45	$12.51	$12.43	$12.45	$10.88	29,940
2020-10-13	$12.51	$12.59	$12.49	$12.59	$10.93	43,325
2020-10-12	$12.51	$12.56	$12.48	$12.51	$10.86	8,562
2020-10-09	$12.47	$12.50	$12.46	$12.46	$10.82	21,359
2020-10-08	$12.49	$12.54	$12.46	$12.49	$10.85	29,887
2020-10-07	$12.58	$12.58	$12.50	$12.50	$10.86	20,924
2020-10-06	$12.55	$12.55	$12.47	$12.50	$10.86	16,491
2020-10-05	$12.42	$12.55	$12.42	$12.55	$10.90	21,444
2020-10-02	$12.32	$12.43	$12.32	$12.39	$10.76	51,426
2020-10-01	$12.40	$12.46	$12.32	$12.36	$10.73	31,080
2020-09-30	$12.29	$12.40	$12.25	$12.38	$10.75	51,104
2020-09-29	$12.33	$12.40	$12.32	$12.35	$10.73	16,562
2020-09-28	$12.32	$12.37	$12.32	$12.34	$10.72	55,115
2020-09-25	$12.35	$12.36	$12.29	$12.32	$10.70	30,121
2020-09-24	$12.33	$12.42	$12.28	$12.35	$10.72	48,127
2020-09-23	$12.31	$12.36	$12.30	$12.35	$10.73	78,882
2020-09-22	$12.32	$12.37	$12.31	$12.35	$10.73	31,424
2020-09-21	$12.33	$12.40	$12.22	$12.36	$10.73	38,267
2020-09-18	$12.49	$12.50	$12.40	$12.48	$10.84	43,461
2020-09-17	$12.42	$12.46	$12.39	$12.46	$10.82	29,538
2020-09-16	$12.44	$12.49	$12.44	$12.49	$10.85	39,767
2020-09-15	$12.50	$12.50	$12.40	$12.43	$10.80	70,471
2020-09-14	$12.42	$12.45	$12.38	$12.44	$10.80	69,067
2020-09-11	$12.37	$12.42	$12.36	$12.40	$10.71	41,729
2020-09-10	$12.29	$12.37	$12.23	$12.37	$10.68	45,858
2020-09-09	$12.22	$12.31	$12.16	$12.30	$10.62	32,837
2020-09-08	$12.17	$12.20	$12.14	$12.20	$10.54	157,036
2020-09-04	$12.18	$12.21	$12.13	$12.18	$10.52	80,727
2020-09-03	$12.20	$12.20	$12.08	$12.14	$10.48	97,295
2020-09-02	$12.08	$12.18	$12.06	$12.14	$10.48	33,858
2020-09-01	$11.97	$12.06	$11.96	$12.05	$10.41	58,352
2020-08-31	$12.01	$12.07	$11.95	$11.95	$10.32	127,153
2020-08-28	$12.01	$12.04	$12.01	$12.03	$10.39	37,333
2020-08-27	$12.03	$12.03	$11.96	$12.01	$10.37	32,418
2020-08-26	$11.98	$12.04	$11.98	$12.00	$10.36	26,301
2020-08-25	$12.03	$12.04	$11.96	$12.00	$10.36	41,597
2020-08-24	$12.12	$12.13	$12.02	$12.03	$10.39	82,836
2020-08-21	$12.13	$12.13	$12.02	$12.11	$10.46	57,829
2020-08-20	$12.12	$12.14	$12.11	$12.13	$10.48	33,789
2020-08-19	$12.05	$12.11	$12.05	$12.10	$10.45	26,587
2020-08-18	$11.99	$12.07	$11.99	$12.05	$10.41	19,263
2020-08-17	$11.99	$12.05	$11.99	$12.05	$10.41	30,229
2020-08-14	$12.03	$12.03	$11.98	$11.99	$10.35	9,127
2020-08-13	$11.83	$12.05	$11.80	$12.04	$10.40	52,655
2020-08-12	$12.15	$12.15	$12.04	$12.06	$10.35	64,266
2020-08-11	$12.07	$12.11	$12.05	$12.07	$10.36	82,929
2020-08-10	$11.90	$12.02	$11.90	$12.02	$10.32	25,234
2020-08-07	$11.90	$11.90	$11.87	$11.90	$10.22	44,411
2020-08-06	$11.79	$11.87	$11.79	$11.87	$10.19	31,116
2020-08-05	$11.75	$11.82	$11.74	$11.81	$10.14	49,527
2020-08-04	$11.72	$11.77	$11.70	$11.72	$10.06	73,931
2020-08-03	$11.62	$11.71	$11.62	$11.71	$10.05	61,491
2020-07-31	$11.59	$11.64	$11.55	$11.64	$9.99	43,660
2020-07-30	$11.47	$11.58	$11.47	$11.57	$9.93	60,282
2020-07-29	$11.58	$11.58	$11.46	$11.56	$9.92	308,215
2020-07-28	$11.54	$11.60	$11.54	$11.55	$9.92	43,860
2020-07-27	$11.57	$11.60	$11.54	$11.55	$9.92	75,129
2020-07-24	$11.54	$11.60	$11.54	$11.60	$9.96	25,617
2020-07-23	$11.63	$11.68	$11.54	$11.55	$9.92	24,982
2020-07-22	$11.59	$11.68	$11.59	$11.61	$9.97	22,991
2020-07-21	$11.68	$11.69	$11.59	$11.63	$9.99	68,507
2020-07-20	$11.58	$11.65	$11.58	$11.63	$9.99	24,308
2020-07-17	$11.61	$11.65	$11.58	$11.59	$9.95	31,764
2020-07-16	$11.61	$11.66	$11.60	$11.60	$9.96	23,127
2020-07-15	$11.60	$11.71	$11.60	$11.66	$10.01	28,524
2020-07-14	$11.58	$11.63	$11.56	$11.60	$9.96	29,030
2020-07-13	$11.70	$11.73	$11.62	$11.63	$9.92	85,328
2020-07-10	$11.60	$11.67	$11.58	$11.63	$9.92	31,140
2020-07-09	$11.64	$11.72	$11.60	$11.61	$9.91	14,504
2020-07-08	$11.75	$11.76	$11.68	$11.68	$9.97	19,604
2020-07-07	$11.74	$11.86	$11.71	$11.72	$10.00	7,637
2020-07-06	$11.90	$11.99	$11.79	$11.79	$10.06	27,954
2020-07-02	$11.95	$11.95	$11.88	$11.89	$10.15	15,034
2020-07-01	$11.73	$11.90	$11.73	$11.86	$10.12	12,907
2020-06-30	$11.77	$11.80	$11.74	$11.79	$10.06	35,497
2020-06-29	$11.72	$11.76	$11.71	$11.73	$10.01	14,422
2020-06-26	$11.79	$11.81	$11.67	$11.73	$10.01	28,034
2020-06-25	$11.89	$11.89	$11.79	$11.81	$10.08	19,559
2020-06-24	$12.01	$12.01	$11.83	$11.83	$10.10	21,020
2020-06-23	$11.95	$11.96	$11.91	$11.95	$10.20	26,001
2020-06-22	$11.91	$11.94	$11.90	$11.90	$10.16	14,793
2020-06-19	$11.98	$12.01	$11.89	$11.93	$10.18	17,983
2020-06-18	$12.00	$12.01	$11.92	$11.96	$10.21	32,114
2020-06-17	$11.97	$12.01	$11.91	$11.97	$10.21	33,883
2020-06-16	$11.86	$11.99	$11.86	$11.92	$10.17	68,856
2020-06-15	$11.57	$11.83	$11.57	$11.78	$10.05	83,120
2020-06-12	$11.85	$11.88	$11.78	$11.85	$10.11	40,945
2020-06-11	$12.08	$12.08	$11.71	$11.74	$9.96	72,152
2020-06-10	$12.30	$12.32	$12.15	$12.22	$10.37	38,226
2020-06-09	$12.29	$12.29	$12.16	$12.22	$10.37	52,053
2020-06-08	$12.15	$12.29	$12.15	$12.24	$10.38	39,726
2020-06-05	$12.18	$12.25	$12.16	$12.16	$10.32	55,363
2020-06-04	$12.10	$12.24	$12.10	$12.13	$10.29	64,572
2020-06-03	$12.02	$12.19	$12.02	$12.10	$10.26	66,092
2020-06-02	$11.97	$12.09	$11.84	$12.07	$10.24	68,315
2020-06-01	$11.85	$12.04	$11.84	$12.03	$10.21	43,772
2020-05-29	$11.80	$11.83	$11.74	$11.81	$10.02	37,503
2020-05-28	$11.76	$11.82	$11.66	$11.80	$10.01	27,700
2020-05-27	$11.46	$11.66	$11.46	$11.64	$9.87	23,293
2020-05-26	$11.57	$11.59	$11.43	$11.43	$9.70	24,300
2020-05-22	$11.50	$11.50	$11.41	$11.48	$9.74	31,937
2020-05-21	$11.42	$11.46	$11.36	$11.39	$9.66	20,646
2020-05-20	$11.18	$11.38	$11.12	$11.34	$9.62	24,531
2020-05-19	$11.05	$11.15	$11.05	$11.10	$9.42	18,704
2020-05-18	$11.03	$11.15	$11.03	$11.10	$9.42	39,375
2020-05-15	$10.94	$11.02	$10.90	$10.91	$9.26	48,908
2020-05-14	$11.09	$11.09	$10.98	$11.00	$9.33	54,322
2020-05-13	$11.37	$11.37	$11.18	$11.24	$9.46	32,102
2020-05-12	$11.41	$11.41	$11.25	$11.29	$9.50	27,535
2020-05-11	$11.39	$11.39	$11.31	$11.32	$9.53	14,172
2020-05-08	$11.28	$11.36	$11.28	$11.34	$9.54	65,857
2020-05-07	$11.25	$11.28	$11.18	$11.20	$9.43	66,486
2020-05-06	$11.17	$11.24	$11.08	$11.17	$9.40	28,577
2020-05-05	$11.09	$11.20	$11.00	$11.06	$9.31	145,150
2020-05-04	$11.00	$11.02	$10.93	$11.02	$9.27	55,896
2020-05-01	$11.16	$11.25	$10.90	$11.00	$9.26	55,341
2020-04-30	$11.11	$11.22	$11.11	$11.16	$9.39	83,175
2020-04-29	$11.13	$11.31	$11.13	$11.25	$9.47	72,818
2020-04-28	$11.10	$11.17	$11.10	$11.16	$9.39	43,990
2020-04-27	$11.20	$11.25	$11.03	$11.11	$9.35	64,234
2020-04-24	$11.24	$11.33	$11.12	$11.29	$9.50	48,843
2020-04-23	$11.29	$11.35	$11.19	$11.25	$9.47	58,898
2020-04-22	$11.31	$11.34	$11.20	$11.29	$9.50	47,263
2020-04-21	$11.26	$11.30	$10.91	$11.30	$9.51	57,921
2020-04-20	$11.40	$11.46	$11.27	$11.33	$9.54	54,140
2020-04-17	$11.38	$11.48	$11.30	$11.47	$9.65	70,204
2020-04-16	$11.43	$11.45	$11.25	$11.28	$9.49	58,898
2020-04-15	$11.77	$11.77	$11.28	$11.51	$9.69	47,624
2020-04-14	$11.72	$11.90	$11.65	$11.69	$9.84	55,720
2020-04-13	$12.51	$12.51	$11.64	$11.75	$9.82	69,970
2020-04-09	$12.35	$12.45	$11.76	$11.89	$9.93	47,481
2020-04-08	$11.27	$11.78	$11.26	$11.68	$9.76	81,191
2020-04-07	$10.82	$11.17	$10.82	$11.17	$9.33	67,732
2020-04-06	$10.46	$10.71	$10.46	$10.71	$8.95	60,456
2020-04-03	$10.49	$10.55	$10.26	$10.34	$8.64	146,237
2020-04-02	$10.35	$10.54	$10.31	$10.49	$8.76	79,573
2020-04-01	$10.53	$10.72	$10.38	$10.42	$8.70	65,256
2020-03-31	$10.52	$10.99	$10.47	$10.88	$9.09	105,278
2020-03-30	$10.35	$10.61	$10.29	$10.52	$8.79	104,782
2020-03-27	$10.10	$10.44	$9.94	$10.42	$8.70	123,500
2020-03-26	$10.10	$10.87	$10.08	$10.24	$8.55	75,162
2020-03-25	$9.18	$10.11	$9.04	$10.00	$8.35	52,766
2020-03-24	$8.84	$9.24	$8.78	$9.20	$7.69	148,203
2020-03-23	$9.32	$9.33	$8.48	$8.55	$7.14	125,626
2020-03-20	$8.81	$9.65	$8.81	$9.32	$7.79	116,500
2020-03-19	$8.15	$8.69	$7.92	$8.56	$7.15	125,291
2020-03-18	$10.60	$10.60	$8.29	$8.42	$7.03	177,793
2020-03-17	$10.84	$10.93	$10.56	$10.89	$9.10	65,735
2020-03-16	$11.41	$11.41	$10.43	$10.94	$9.14	98,170
2020-03-13	$11.71	$12.06	$11.58	$11.91	$9.95	63,820
2020-03-12	$12.05	$12.11	$11.25	$11.55	$9.65	146,919
2020-03-11	$13.06	$13.06	$12.61	$12.64	$10.48	81,026
2020-03-10	$13.15	$13.21	$13.00	$13.16	$10.91	105,280
2020-03-09	$13.59	$13.64	$13.06	$13.06	$10.82	99,298
2020-03-06	$14.14	$14.23	$13.72	$14.09	$11.68	115,275
2020-03-05	$14.66	$14.66	$14.25	$14.38	$11.92	87,485
2020-03-04	$14.69	$14.80	$14.53	$14.72	$12.20	116,280
2020-03-03	$14.47	$14.71	$14.45	$14.57	$12.08	77,031
2020-03-02	$14.17	$14.71	$14.17	$14.48	$12.00	59,657
2020-02-28	$14.54	$14.54	$14.13	$14.17	$11.74	159,116
2020-02-27	$14.88	$14.94	$14.62	$14.71	$12.19	66,767
2020-02-26	$15.10	$15.13	$14.97	$14.97	$12.41	29,531
2020-02-25	$15.27	$15.27	$14.96	$15.08	$12.50	46,651
2020-02-24	$15.49	$15.52	$15.08	$15.15	$12.56	109,988
2020-02-21	$15.47	$15.55	$15.47	$15.52	$12.86	25,440
2020-02-20	$15.48	$15.50	$15.46	$15.49	$12.84	49,729
2020-02-19	$15.40	$15.50	$15.40	$15.50	$12.85	36,291
2020-02-18	$15.34	$15.43	$15.33	$15.43	$12.79	32,086
2020-02-14	$15.27	$15.30	$15.25	$15.30	$12.68	57,893
2020-02-13	$15.25	$15.28	$15.20	$15.23	$12.62	25,969
2020-02-12	$15.34	$15.34	$15.28	$15.33	$12.63	61,138
2020-02-11	$15.25	$15.31	$15.25	$15.28	$12.59	30,146
2020-02-10	$15.23	$15.28	$15.23	$15.27	$12.58	22,463
2020-02-07	$15.20	$15.27	$15.20	$15.24	$12.56	33,278
2020-02-06	$15.27	$15.27	$15.18	$15.23	$12.55	51,078
2020-02-05	$15.22	$15.28	$15.22	$15.27	$12.58	31,835
2020-02-04	$15.21	$15.26	$15.20	$15.23	$12.55	25,702
2020-02-03	$15.22	$15.26	$15.20	$15.23	$12.55	49,612
2020-01-31	$15.29	$15.30	$15.21	$15.22	$12.54	40,125
2020-01-30	$15.29	$15.32	$15.27	$15.32	$12.62	39,467
2020-01-29	$15.39	$15.39	$15.33	$15.35	$12.65	49,124
2020-01-28	$15.38	$15.38	$15.31	$15.34	$12.64	53,254
2020-01-27	$15.44	$15.44	$15.33	$15.39	$12.68	30,476
2020-01-24	$15.49	$15.52	$15.46	$15.48	$12.75	64,869
2020-01-23	$15.44	$15.48	$15.40	$15.47	$12.75	38,516
2020-01-22	$15.37	$15.45	$15.37	$15.44	$12.72	85,550
2020-01-21	$15.36	$15.40	$15.35	$15.38	$12.67	33,643
2020-01-17	$15.42	$15.45	$15.33	$15.37	$12.66	51,489
2020-01-16	$15.38	$15.43	$15.33	$15.42	$12.70	98,358
2020-01-15	$15.34	$15.40	$15.31	$15.40	$12.69	43,428
2020-01-14	$15.39	$15.39	$15.31	$15.34	$12.64	38,985
2020-01-13	$15.42	$15.45	$15.37	$15.44	$12.64	43,930
2020-01-10	$15.35	$15.38	$15.33	$15.37	$12.59	49,471
2020-01-09	$15.36	$15.37	$15.30	$15.35	$12.57	62,008
2020-01-08	$15.28	$15.38	$15.20	$15.36	$12.58	40,776
2020-01-07	$15.18	$15.27	$15.18	$15.27	$12.51	34,461
2020-01-06	$15.19	$15.21	$15.14	$15.16	$12.42	83,385
2020-01-03	$15.23	$15.26	$15.17	$15.22	$12.46	30,947
2020-01-02	$15.15	$15.33	$15.15	$15.31	$12.54	52,846
2019-12-31	$15.01	$15.19	$14.99	$15.19	$12.44	221,440
2019-12-30	$15.03	$15.06	$15.02	$15.06	$12.33	81,466
2019-12-27	$15.03	$15.09	$15.02	$15.04	$12.32	75,914
2019-12-26	$15.05	$15.08	$15.01	$15.01	$12.29	78,636
2019-12-24	$15.05	$15.05	$14.98	$15.03	$12.31	59,765
2019-12-23	$15.00	$15.02	$14.98	$15.02	$12.30	121,959
2019-12-20	$14.98	$15.00	$14.93	$15.00	$12.28	32,770
2019-12-19	$14.94	$14.99	$14.91	$14.97	$12.26	42,588
2019-12-18	$14.87	$14.92	$14.86	$14.87	$12.18	49,636
2019-12-17	$14.85	$14.91	$14.83	$14.84	$12.15	70,150
2019-12-16	$14.80	$14.84	$14.77	$14.78	$12.10	48,182
2019-12-13	$14.76	$14.79	$14.74	$14.74	$12.07	33,174
2019-12-12	$14.74	$14.78	$14.73	$14.76	$12.09	71,794
2019-12-11	$14.77	$14.86	$14.77	$14.86	$12.09	72,520
2019-12-10	$14.76	$14.80	$14.75	$14.79	$12.04	51,920
2019-12-09	$14.69	$14.78	$14.69	$14.78	$12.03	54,479
2019-12-06	$14.66	$14.75	$14.66	$14.73	$11.99	29,207
2019-12-05	$14.69	$14.73	$14.66	$14.68	$11.95	35,046
2019-12-04	$14.62	$14.71	$14.62	$14.70	$11.96	39,277
2019-12-03	$14.59	$14.69	$14.55	$14.67	$11.94	59,223
2019-12-02	$14.58	$14.69	$14.58	$14.69	$11.96	57,881
2019-11-29	$14.56	$14.62	$14.56	$14.61	$11.89	14,612
2019-11-27	$14.52	$14.61	$14.52	$14.59	$11.88	115,894
2019-11-26	$14.53	$14.58	$14.51	$14.55	$11.84	103,132
2019-11-25	$14.59	$14.59	$14.55	$14.55	$11.84	29,104
2019-11-22	$14.55	$14.60	$14.54	$14.57	$11.86	30,611
2019-11-21	$14.57	$14.60	$14.52	$14.54	$11.83	15,059
2019-11-20	$14.53	$14.63	$14.52	$14.53	$11.83	61,304
2019-11-19	$14.58	$14.60	$14.54	$14.55	$11.84	26,067
2019-11-18	$14.63	$14.63	$14.49	$14.55	$11.84	78,960
2019-11-15	$14.61	$14.68	$14.55	$14.57	$11.86	60,543
2019-11-14	$14.67	$14.68	$14.61	$14.61	$11.89	30,940
2019-11-13	$14.69	$14.75	$14.69	$14.73	$11.91	53,998
2019-11-12	$14.70	$14.77	$14.68	$14.70	$11.89	35,659
2019-11-11	$14.66	$14.74	$14.66	$14.70	$11.89	55,693
2019-11-08	$14.63	$14.64	$14.59	$14.64	$11.84	61,671
2019-11-07	$14.58	$14.63	$14.58	$14.61	$11.81	36,773
2019-11-06	$14.56	$14.63	$14.56	$14.62	$11.82	35,732
2019-11-05	$14.58	$14.63	$14.58	$14.59	$11.80	19,143
2019-11-04	$14.53	$14.64	$14.53	$14.57	$11.78	47,046
2019-11-01	$14.51	$14.64	$14.51	$14.53	$11.75	47,599
2019-10-31	$14.56	$14.65	$14.49	$14.51	$11.73	60,748
2019-10-30	$14.60	$14.64	$14.54	$14.62	$11.82	41,152
2019-10-29	$14.67	$14.77	$14.61	$14.63	$11.83	38,918
2019-10-28	$14.73	$14.74	$14.70	$14.72	$11.90	27,607
2019-10-25	$14.70	$14.80	$14.68	$14.76	$11.93	22,311
2019-10-24	$14.75	$14.78	$14.71	$14.75	$11.93	25,564
2019-10-23	$14.79	$14.79	$14.70	$14.75	$11.93	33,640
2019-10-22	$14.78	$14.83	$14.72	$14.77	$11.94	28,153
2019-10-21	$14.68	$14.77	$14.68	$14.76	$11.93	17,423
2019-10-18	$14.68	$14.71	$14.57	$14.68	$11.87	37,746
2019-10-17	$14.70	$14.72	$14.67	$14.69	$11.88	28,664
2019-10-16	$14.74	$14.74	$14.67	$14.70	$11.89	39,857
2019-10-15	$14.74	$14.79	$14.73	$14.75	$11.93	34,065
2019-10-14	$14.80	$14.80	$14.72	$14.72	$11.90	27,744
2019-10-11	$14.79	$14.82	$14.78	$14.80	$11.97	15,609
2019-10-10	$14.89	$14.89	$14.85	$14.85	$11.93	34,111
2019-10-09	$14.89	$14.90	$14.85	$14.90	$11.97	28,471
2019-10-08	$14.88	$14.88	$14.85	$14.87	$11.95	22,732
2019-10-07	$14.89	$14.91	$14.88	$14.90	$11.97	15,710
2019-10-04	$14.93	$14.93	$14.85	$14.91	$11.98	31,711
2019-10-03	$14.87	$14.92	$14.86	$14.89	$11.96	16,859
2019-10-02	$14.97	$15.00	$14.85	$14.90	$11.97	71,097
2019-10-01	$15.00	$15.03	$14.93	$14.93	$11.99	33,289
2019-09-30	$14.96	$15.00	$14.92	$14.98	$12.03	46,856
2019-09-27	$14.97	$15.00	$14.93	$14.94	$12.00	20,316
2019-09-26	$14.98	$15.11	$14.95	$14.97	$12.03	87,056
2019-09-25	$14.98	$14.99	$14.95	$14.98	$12.03	45,263
2019-09-24	$15.00	$15.03	$14.98	$14.99	$12.04	40,686
2019-09-23	$14.92	$14.98	$14.91	$14.95	$12.01	46,501
2019-09-20	$14.95	$14.97	$14.93	$14.94	$12.00	33,633
2019-09-19	$14.97	$15.00	$14.93	$14.94	$12.00	24,382
2019-09-18	$14.99	$15.02	$14.96	$14.96	$12.02	42,288
2019-09-17	$15.02	$15.08	$14.97	$15.01	$12.06	31,943
2019-09-16	$15.09	$15.12	$15.00	$15.01	$12.06	52,271
2019-09-13	$15.15	$15.20	$15.09	$15.09	$12.12	25,032
2019-09-12	$15.22	$15.22	$15.10	$15.16	$12.18	53,586
2019-09-11	$15.26	$15.31	$15.25	$15.30	$12.21	36,623
2019-09-10	$15.18	$15.28	$15.16	$15.26	$12.18	32,797
2019-09-09	$15.16	$15.24	$15.15	$15.19	$12.13	16,850
2019-09-06	$15.15	$15.20	$15.08	$15.18	$12.12	28,859
2019-09-05	$15.10	$15.17	$15.08	$15.14	$12.09	26,128
2019-09-04	$15.14	$15.14	$15.07	$15.10	$12.05	36,307
2019-09-03	$15.04	$15.10	$14.96	$15.10	$12.05	39,600
2019-08-30	$14.99	$15.06	$14.98	$15.06	$12.02	45,244
2019-08-29	$14.99	$15.07	$14.99	$15.03	$12.00	36,543
2019-08-28	$15.06	$15.12	$15.01	$15.02	$11.99	34,009
2019-08-27	$15.16	$15.20	$15.07	$15.10	$12.05	33,679
2019-08-26	$15.23	$15.26	$15.14	$15.15	$12.09	20,161
2019-08-23	$15.27	$15.28	$15.18	$15.24	$12.17	40,492
2019-08-22	$15.21	$15.26	$15.19	$15.19	$12.13	19,261
2019-08-21	$15.24	$15.26	$15.17	$15.21	$12.14	24,934
2019-08-20	$15.14	$15.23	$15.14	$15.18	$12.12	23,889
2019-08-19	$15.16	$15.17	$15.09	$15.14	$12.09	35,745
2019-08-16	$15.17	$15.17	$15.09	$15.13	$12.08	45,259
2019-08-15	$15.16	$15.16	$15.10	$15.13	$12.08	15,704
2019-08-14	$15.20	$15.20	$15.04	$15.14	$12.09	45,728
2019-08-13	$15.28	$15.30	$15.17	$15.30	$12.13	34,488
2019-08-12	$15.22	$15.29	$15.20	$15.23	$12.08	44,712
2019-08-09	$15.19	$15.22	$15.17	$15.21	$12.06	31,842
2019-08-08	$15.07	$15.20	$15.07	$15.20	$12.05	27,906
2019-08-07	$15.04	$15.14	$15.04	$15.07	$11.95	36,018
2019-08-06	$15.12	$15.14	$15.11	$15.13	$12.00	18,682
2019-08-05	$15.21	$15.25	$15.00	$15.08	$11.96	67,802
2019-08-02	$15.34	$15.36	$15.27	$15.28	$12.11	31,006
2019-08-01	$15.38	$15.40	$15.29	$15.29	$12.12	38,827
2019-07-31	$15.39	$15.41	$15.33	$15.36	$12.18	44,434
2019-07-30	$15.34	$15.38	$15.33	$15.38	$12.19	34,687
2019-07-29	$15.26	$15.37	$15.25	$15.34	$12.16	32,828
2019-07-26	$15.30	$15.32	$15.22	$15.23	$12.08	49,850
2019-07-25	$15.36	$15.38	$15.26	$15.26	$12.10	40,072
2019-07-24	$15.29	$15.36	$15.28	$15.36	$12.18	40,041
2019-07-23	$15.28	$15.32	$15.28	$15.29	$12.12	26,582
2019-07-22	$15.30	$15.33	$15.25	$15.26	$12.10	28,677
2019-07-19	$15.27	$15.31	$15.26	$15.26	$12.10	22,791
2019-07-18	$15.37	$15.39	$15.23	$15.30	$12.13	84,377
2019-07-17	$15.47	$15.47	$15.33	$15.34	$12.16	66,357
2019-07-16	$15.45	$15.52	$15.43	$15.43	$12.23	31,450
2019-07-15	$15.49	$15.54	$15.43	$15.46	$12.26	23,617
2019-07-12	$15.46	$15.47	$15.41	$15.44	$12.24	14,518
2019-07-11	$15.50	$15.58	$15.46	$15.55	$12.25	42,442
2019-07-10	$15.46	$15.49	$15.31	$15.47	$12.18	46,436
2019-07-09	$15.43	$15.44	$15.36	$15.43	$12.15	30,622
2019-07-08	$15.47	$15.52	$15.37	$15.39	$12.12	28,737
2019-07-05	$15.52	$15.61	$15.44	$15.47	$12.18	27,525
2019-07-03	$15.50	$15.64	$15.34	$15.57	$12.26	65,142
2019-07-02	$15.56	$15.57	$15.43	$15.48	$12.19	25,241
2019-07-01	$15.54	$15.66	$15.52	$15.59	$12.28	51,217
2019-06-28	$15.47	$15.85	$15.47	$15.85	$12.48	52,773
2019-06-27	$15.37	$15.52	$15.37	$15.48	$12.19	22,757
2019-06-26	$15.45	$15.46	$15.37	$15.44	$12.16	16,514
2019-06-25	$15.43	$15.48	$15.42	$15.42	$12.14	20,751
2019-06-24	$15.38	$15.48	$15.34	$15.40	$12.13	36,256
2019-06-21	$15.33	$15.44	$15.33	$15.36	$12.10	15,374
2019-06-20	$15.44	$15.49	$15.37	$15.37	$12.10	19,787
2019-06-19	$15.42	$15.50	$15.39	$15.40	$12.13	18,068
2019-06-18	$15.43	$15.49	$15.40	$15.41	$12.14	44,255
2019-06-17	$15.47	$15.48	$15.42	$15.42	$12.14	22,720
2019-06-14	$15.44	$15.51	$15.44	$15.47	$12.18	9,335
2019-06-13	$15.52	$15.53	$15.41	$15.47	$12.18	20,712
2019-06-12	$15.47	$15.62	$15.45	$15.57	$12.18	36,114
2019-06-11	$15.43	$15.53	$15.36	$15.49	$12.12	43,146
2019-06-10	$15.37	$15.39	$15.33	$15.38	$12.03	28,468
2019-06-07	$15.29	$15.40	$15.29	$15.35	$12.01	22,659
2019-06-06	$15.29	$15.34	$15.25	$15.33	$11.99	22,039
2019-06-05	$15.29	$15.35	$15.29	$15.31	$11.98	22,273
2019-06-04	$15.27	$15.35	$15.24	$15.34	$12.00	26,261
2019-06-03	$15.30	$15.45	$14.53	$15.26	$11.94	27,828
2019-05-31	$15.48	$15.52	$15.17	$15.17	$11.87	43,309
2019-05-30	$15.51	$15.57	$15.47	$15.57	$12.18	38,399
2019-05-29	$15.55	$15.58	$15.48	$15.48	$12.11	19,432
2019-05-28	$15.60	$15.64	$15.57	$15.58	$12.19	19,060
2019-05-24	$15.59	$15.67	$15.59	$15.59	$12.20	22,413
2019-05-23	$15.65	$15.74	$15.61	$15.62	$12.22	32,109
2019-05-22	$15.72	$15.76	$15.69	$15.69	$12.27	26,767
2019-05-21	$15.87	$15.87	$15.78	$15.78	$12.35	9,323
2019-05-20	$15.79	$15.84	$15.76	$15.79	$12.35	20,244
2019-05-17	$15.77	$15.79	$15.74	$15.79	$12.35	5,663
2019-05-16	$15.79	$15.81	$15.75	$15.76	$12.33	13,396
2019-05-15	$15.79	$15.79	$15.72	$15.79	$12.35	13,208
2019-05-14	$15.83	$15.83	$15.71	$15.74	$12.31	11,678
2019-05-13	$15.85	$15.90	$15.80	$15.85	$12.32	53,787
2019-05-10	$15.81	$15.90	$15.65	$15.90	$12.36	42,455
2019-05-09	$15.83	$15.83	$15.77	$15.78	$12.26	17,411
2019-05-08	$15.93	$15.93	$15.85	$15.88	$12.34	22,991
2019-05-07	$16.00	$16.07	$15.91	$15.91	$12.37	35,196
2019-05-06	$16.00	$16.06	$16.00	$16.05	$12.47	16,590
2019-05-03	$15.98	$16.12	$15.98	$16.06	$12.48	24,093
2019-05-02	$16.00	$16.00	$15.92	$15.99	$12.43	20,548
2019-05-01	$15.99	$15.99	$15.86	$15.92	$12.37	34,997
2019-04-30	$15.82	$15.90	$15.77	$15.90	$12.36	36,746
2019-04-29	$15.82	$15.82	$15.76	$15.78	$12.26	24,710
2019-04-26	$15.73	$15.75	$15.66	$15.74	$12.23	67,106
2019-04-25	$15.74	$15.74	$15.64	$15.72	$12.22	55,456
2019-04-24	$15.84	$15.84	$15.70	$15.76	$12.25	48,504
2019-04-23	$15.83	$15.83	$15.68	$15.73	$12.23	50,562
2019-04-22	$15.81	$15.82	$15.72	$15.72	$12.22	25,610
2019-04-18	$15.84	$15.85	$15.76	$15.83	$12.30	20,850
2019-04-17	$15.83	$15.86	$15.77	$15.82	$12.30	18,545
2019-04-16	$15.90	$15.90	$15.78	$15.83	$12.30	29,580
2019-04-15	$15.81	$15.87	$15.81	$15.87	$12.33	13,078
2019-04-12	$15.84	$15.89	$15.73	$15.80	$12.28	37,993
2019-04-11	$15.97	$15.98	$15.90	$15.92	$12.29	22,058
2019-04-10	$15.84	$15.97	$15.82	$15.97	$12.33	60,306
2019-04-09	$15.82	$15.89	$15.68	$15.82	$12.22	61,015
2019-04-08	$15.80	$15.87	$15.79	$15.81	$12.21	61,652
2019-04-05	$15.82	$15.85	$15.82	$15.84	$12.23	34,124
2019-04-04	$15.71	$15.98	$15.71	$15.82	$12.22	27,066
2019-04-03	$15.72	$15.79	$15.68	$15.71	$12.13	43,419
2019-04-02	$15.56	$15.71	$15.50	$15.71	$12.13	53,279
2019-04-01	$15.59	$15.72	$15.52	$15.63	$12.07	58,925
2019-03-29	$15.91	$15.92	$15.53	$15.53	$11.99	47,007
2019-03-28	$15.86	$16.04	$15.86	$15.91	$12.29	27,196
2019-03-27	$15.95	$16.03	$15.89	$15.90	$12.28	24,235
2019-03-26	$15.98	$16.12	$15.96	$16.00	$12.35	33,716
2019-03-25	$16.02	$16.02	$15.90	$15.90	$12.28	20,894
2019-03-22	$16.16	$16.18	$15.91	$16.04	$12.39	40,897
2019-03-21	$16.15	$16.15	$16.05	$16.10	$12.43	17,991
2019-03-20	$16.13	$16.15	$16.02	$16.11	$12.44	17,808
2019-03-19	$16.10	$16.16	$16.07	$16.07	$12.41	24,769
2019-03-18	$15.98	$16.00	$15.88	$16.00	$12.35	26,743
2019-03-15	$15.90	$15.91	$15.84	$15.88	$12.26	24,789
2019-03-14	$15.89	$15.91	$15.73	$15.82	$12.22	30,468
2019-03-13	$15.95	$15.99	$15.92	$15.94	$12.23	26,309
2019-03-12	$15.98	$16.00	$15.90	$15.95	$12.24	40,048
2019-03-11	$16.03	$16.03	$15.91	$15.94	$12.23	26,594
2019-03-08	$15.99	$16.11	$15.91	$15.91	$12.21	28,455
2019-03-07	$15.97	$16.05	$15.97	$16.00	$12.27	41,873
2019-03-06	$15.98	$15.98	$15.90	$15.98	$12.26	35,069
2019-03-05	$15.98	$16.01	$15.97	$16.00	$12.27	39,200
2019-03-04	$15.97	$16.06	$15.94	$15.99	$12.27	41,284
2019-03-01	$16.18	$16.18	$15.95	$15.96	$12.24	47,099
2019-02-28	$16.08	$16.08	$15.97	$16.08	$12.34	36,884
2019-02-27	$16.19	$16.19	$15.97	$16.04	$12.31	34,660
2019-02-26	$16.10	$16.15	$15.99	$16.15	$12.39	55,540
2019-02-25	$16.07	$16.12	$16.00	$16.10	$12.35	97,615
2019-02-22	$15.75	$16.25	$15.70	$16.06	$12.32	202,695
2019-02-21	$15.74	$15.74	$15.60	$15.73	$12.07	49,373
2019-02-20	$15.64	$15.70	$15.54	$15.70	$12.04	29,468
2019-02-19	$15.68	$15.68	$15.51	$15.61	$11.98	48,833
2019-02-15	$15.43	$15.60	$15.41	$15.60	$11.97	34,922
2019-02-14	$15.40	$15.46	$15.37	$15.40	$11.81	33,496
2019-02-13	$15.36	$15.45	$15.34	$15.43	$11.76	37,954
2019-02-12	$15.33	$15.39	$15.25	$15.35	$11.70	51,723
2019-02-11	$15.26	$15.32	$15.19	$15.32	$11.67	48,026
2019-02-08	$15.28	$15.31	$15.15	$15.24	$11.61	47,724
2019-02-07	$15.48	$15.48	$15.30	$15.30	$11.66	46,039
2019-02-06	$15.52	$15.56	$15.49	$15.49	$11.80	25,762
2019-02-05	$15.65	$15.65	$15.53	$15.53	$11.83	29,923
2019-02-04	$15.74	$15.76	$15.57	$15.68	$11.95	38,107
2019-02-01	$15.64	$15.65	$15.48	$15.65	$11.93	28,828
2019-01-31	$15.49	$15.59	$15.42	$15.59	$11.88	33,682
2019-01-30	$15.41	$15.46	$15.30	$15.40	$11.74	34,776
2019-01-29	$15.25	$15.30	$15.20	$15.29	$11.65	34,791
2019-01-28	$15.13	$15.28	$15.11	$15.25	$11.62	26,947
2019-01-25	$15.12	$15.26	$15.09	$15.26	$11.63	44,321
2019-01-24	$15.23	$15.23	$15.11	$15.13	$11.53	30,881
2019-01-23	$15.15	$15.17	$15.04	$15.15	$11.54	46,489
2019-01-22	$15.35	$15.38	$15.08	$15.11	$11.51	52,437
2019-01-18	$15.38	$15.42	$15.35	$15.35	$11.70	49,283
2019-01-17	$15.31	$15.40	$15.27	$15.40	$11.74	32,961
2019-01-16	$15.22	$15.34	$15.18	$15.32	$11.67	29,756
2019-01-15	$15.21	$15.22	$15.10	$15.21	$11.59	24,761
2019-01-14	$15.09	$15.19	$15.03	$15.18	$11.57	27,464
2019-01-11	$15.28	$15.32	$15.21	$15.22	$11.52	43,315
2019-01-10	$15.51	$15.51	$15.28	$15.34	$11.61	43,610
2019-01-09	$15.55	$15.57	$15.43	$15.51	$11.74	30,423
2019-01-08	$15.37	$15.52	$15.33	$15.48	$11.72	34,561
2019-01-07	$14.97	$15.33	$14.90	$15.33	$11.60	58,364
2019-01-04	$14.70	$14.90	$14.65	$14.87	$11.25	70,368
2019-01-03	$14.55	$14.65	$14.52	$14.61	$11.06	62,472
2019-01-02	$14.29	$14.55	$14.25	$14.55	$11.01	62,668
2018-12-31	$14.18	$14.33	$14.15	$14.33	$10.85	75,735
2018-12-28	$14.04	$14.14	$14.03	$14.14	$10.70	82,791
2018-12-27	$14.04	$14.04	$13.89	$14.01	$10.60	87,689
2018-12-26	$13.82	$14.04	$13.79	$14.04	$10.63	92,044
2018-12-24	$13.75	$13.95	$13.53	$13.77	$10.42	109,584
2018-12-21	$13.69	$13.80	$13.61	$13.76	$10.41	131,806
2018-12-20	$14.10	$14.11	$13.66	$13.70	$10.37	89,020
2018-12-19	$14.13	$14.33	$14.00	$14.12	$10.69	74,429
2018-12-18	$14.40	$14.44	$14.01	$14.17	$10.72	121,095
2018-12-17	$14.75	$14.75	$14.40	$14.42	$10.91	89,467
2018-12-14	$14.96	$14.96	$14.72	$14.75	$11.16	57,426
2018-12-13	$15.09	$15.09	$14.93	$14.96	$11.32	35,431
2018-12-12	$15.11	$15.28	$15.07	$15.13	$11.37	56,415
2018-12-11	$15.24	$15.24	$15.06	$15.06	$11.32	37,078
2018-12-10	$15.17	$15.27	$15.12	$15.12	$11.37	68,729
2018-12-07	$15.25	$15.28	$15.09	$15.12	$11.37	72,682
2018-12-06	$15.26	$15.36	$15.13	$15.24	$11.46	63,512
2018-12-04	$15.32	$15.36	$15.30	$15.36	$11.55	58,381
2018-12-03	$15.34	$15.36	$15.23	$15.32	$11.52	89,664
2018-11-30	$15.29	$15.34	$15.16	$15.21	$11.43	165,617
2018-11-29	$15.31	$15.40	$15.31	$15.32	$11.52	85,055
2018-11-28	$15.33	$15.41	$15.28	$15.36	$11.55	116,602
2018-11-27	$15.33	$15.39	$15.30	$15.35	$11.54	53,946
2018-11-26	$15.48	$15.48	$15.37	$15.40	$11.58	26,445
2018-11-23	$15.40	$15.40	$15.30	$15.36	$11.55	37,868
2018-11-21	$15.33	$15.36	$15.24	$15.33	$11.52	83,071
2018-11-20	$15.53	$15.57	$15.17	$15.28	$11.49	150,087
2018-11-19	$15.75	$15.75	$15.55	$15.57	$11.70	33,148
2018-11-16	$15.82	$15.82	$15.70	$15.70	$11.80	88,726
2018-11-15	$15.92	$15.92	$15.79	$15.80	$11.88	33,726
2018-11-14	$16.00	$16.00	$15.84	$15.87	$11.93	41,526
2018-11-13	$16.00	$16.06	$15.96	$16.03	$11.97	47,074
2018-11-12	$15.89	$15.93	$15.84	$15.91	$11.88	54,803
2018-11-09	$15.89	$15.91	$15.80	$15.82	$11.81	52,658
2018-11-08	$15.90	$15.97	$15.88	$15.90	$11.87	65,881
2018-11-07	$15.94	$15.98	$15.82	$15.90	$11.87	73,753
2018-11-06	$15.94	$15.94	$15.73	$15.86	$11.84	87,168
2018-11-05	$16.07	$16.08	$15.97	$15.97	$11.93	54,094
2018-11-02	$16.17	$16.19	$16.04	$16.07	$12.00	41,399
2018-11-01	$15.98	$16.14	$15.93	$16.05	$11.99	43,342
2018-10-31	$15.96	$15.99	$15.88	$15.99	$11.94	65,373
2018-10-30	$16.01	$16.05	$15.77	$15.98	$11.93	140,612
2018-10-29	$16.28	$16.28	$16.03	$16.03	$11.97	62,949
2018-10-26	$16.23	$16.23	$16.11	$16.21	$12.11	29,676
2018-10-25	$16.28	$16.28	$16.05	$16.27	$12.15	80,015
2018-10-24	$16.43	$16.46	$16.29	$16.30	$12.17	53,630
2018-10-23	$16.38	$16.45	$16.37	$16.43	$12.27	44,107
2018-10-22	$16.68	$16.71	$16.43	$16.45	$12.28	79,563
2018-10-19	$16.91	$16.91	$16.54	$16.62	$12.41	50,566
2018-10-18	$17.04	$17.04	$16.80	$16.88	$12.61	33,077
2018-10-17	$16.98	$17.08	$16.98	$17.05	$12.73	36,091
2018-10-16	$16.77	$16.95	$16.75	$16.89	$12.61	37,762
2018-10-15	$16.76	$16.77	$16.73	$16.76	$12.52	23,721
2018-10-12	$16.81	$16.85	$16.65	$16.68	$12.46	28,559
2018-10-11	$16.92	$16.99	$16.87	$16.87	$12.52	58,291
2018-10-10	$17.09	$17.10	$16.95	$17.00	$12.62	32,585
2018-10-09	$17.22	$17.25	$17.08	$17.09	$12.68	54,996
2018-10-08	$17.20	$17.22	$17.00	$17.13	$12.71	52,657
2018-10-05	$17.15	$17.31	$16.97	$17.19	$12.76	82,729
2018-10-04	$17.08	$17.18	$16.96	$17.18	$12.75	75,162
2018-10-03	$17.24	$17.25	$17.06	$17.06	$12.66	59,144
2018-10-02	$17.13	$17.20	$17.09	$17.20	$12.77	39,168
2018-10-01	$17.07	$17.12	$17.03	$17.12	$12.71	34,905
2018-09-28	$17.04	$17.07	$16.94	$17.04	$12.65	63,076
2018-09-27	$16.97	$17.06	$16.97	$17.04	$12.65	40,930
2018-09-26	$16.87	$16.97	$16.85	$16.97	$12.59	36,580
2018-09-25	$16.83	$16.95	$16.78	$16.86	$12.51	44,056
2018-09-24	$16.87	$16.87	$16.78	$16.80	$12.47	47,861
2018-09-21	$16.79	$16.82	$16.72	$16.78	$12.45	36,416
2018-09-20	$16.72	$16.83	$16.72	$16.75	$12.43	32,532
2018-09-19	$16.71	$16.76	$16.62	$16.65	$12.36	33,523
2018-09-18	$16.71	$16.79	$16.65	$16.68	$12.38	57,846
2018-09-17	$16.83	$16.83	$16.66	$16.67	$12.37	48,224
2018-09-14	$16.82	$16.84	$16.77	$16.81	$12.48	42,966
2018-09-13	$16.82	$16.82	$16.77	$16.79	$12.46	37,319
2018-09-12	$16.83	$16.92	$16.80	$16.86	$12.44	38,742
2018-09-11	$16.74	$16.81	$16.71	$16.80	$12.39	39,861
2018-09-10	$16.66	$16.80	$16.65	$16.79	$12.39	43,735
2018-09-07	$16.70	$16.70	$16.63	$16.63	$12.27	62,236
2018-09-06	$16.68	$16.76	$16.62	$16.76	$12.36	46,532
2018-09-05	$16.60	$16.69	$16.58	$16.67	$12.30	101,900
2018-09-04	$16.58	$16.60	$16.49	$16.60	$12.24	58,163
2018-08-31	$16.59	$16.60	$16.52	$16.58	$12.23	56,737
2018-08-30	$16.59	$16.62	$16.51	$16.58	$12.23	56,587
2018-08-29	$16.56	$16.62	$16.54	$16.58	$12.23	54,309
2018-08-28	$16.63	$16.64	$16.56	$16.61	$12.25	78,594
2018-08-27	$16.68	$16.68	$16.61	$16.63	$12.27	36,206
2018-08-24	$16.62	$16.70	$16.61	$16.62	$12.26	37,524
2018-08-23	$16.72	$16.74	$16.61	$16.62	$12.26	35,879
2018-08-22	$16.74	$16.75	$16.67	$16.68	$12.30	53,250
2018-08-21	$16.77	$16.80	$16.69	$16.69	$12.31	27,765
2018-08-20	$16.84	$16.86	$16.69	$16.77	$12.37	22,356
2018-08-17	$16.83	$16.89	$16.79	$16.83	$12.41	15,918
2018-08-16	$16.87	$16.94	$16.76	$16.78	$12.38	22,838
2018-08-15	$16.65	$16.76	$16.65	$16.75	$12.36	28,573
2018-08-14	$16.69	$16.74	$16.65	$16.66	$12.29	47,833
2018-08-13	$16.72	$16.78	$16.72	$16.78	$12.30	33,983
2018-08-10	$16.68	$16.71	$16.65	$16.66	$12.22	38,967
2018-08-09	$16.80	$16.80	$16.69	$16.70	$12.24	38,593
2018-08-08	$16.83	$16.86	$16.73	$16.77	$12.30	42,164
2018-08-07	$16.83	$16.88	$16.76	$16.83	$12.34	35,426
2018-08-06	$17.00	$17.00	$16.83	$16.89	$12.38	43,676
2018-08-03	$16.81	$16.92	$16.81	$16.90	$12.39	43,337
2018-08-02	$16.75	$16.83	$16.70	$16.80	$12.32	41,355
2018-08-01	$16.70	$16.75	$16.64	$16.75	$12.28	53,060
2018-07-31	$16.68	$16.73	$16.65	$16.67	$12.22	42,296
2018-07-30	$16.69	$16.72	$16.59	$16.67	$12.22	56,913
2018-07-27	$16.70	$16.74	$16.67	$16.69	$12.24	50,239
2018-07-26	$16.67	$16.74	$16.67	$16.74	$12.27	74,843
2018-07-25	$16.77	$16.80	$16.63	$16.67	$12.22	216,718
2018-07-24	$16.86	$16.92	$16.82	$16.89	$12.38	32,842
2018-07-23	$16.71	$16.83	$16.70	$16.79	$12.31	27,084
2018-07-20	$16.80	$16.81	$16.64	$16.69	$12.24	53,843
2018-07-19	$16.81	$16.89	$16.79	$16.80	$12.32	49,200
2018-07-18	$17.05	$17.05	$16.80	$16.91	$12.40	96,060
2018-07-17	$17.11	$17.17	$17.00	$17.01	$12.47	40,591
2018-07-16	$17.07	$17.14	$17.06	$17.11	$12.55	36,995
2018-07-13	$17.27	$17.30	$16.96	$17.10	$12.54	81,366
2018-07-12	$17.40	$17.45	$17.25	$17.33	$12.71	37,177
2018-07-11	$17.48	$17.61	$17.48	$17.50	$12.76	8,259
2018-07-10	$17.47	$17.59	$17.30	$17.41	$12.69	30,448
2018-07-09	$17.46	$17.55	$17.41	$17.46	$12.73	11,109
2018-07-06	$17.43	$17.48	$17.37	$17.45	$12.72	19,598
2018-07-05	$17.75	$17.75	$17.28	$17.40	$12.68	13,111
2018-07-03	$17.28	$17.49	$17.14	$17.25	$12.58	22,696
2018-07-02	$17.21	$17.21	$17.15	$17.15	$12.50	19,173
2018-06-29	$17.16	$17.16	$17.00	$17.00	$12.39	36,421
2018-06-28	$17.37	$17.37	$17.07	$17.13	$12.49	20,893
2018-06-27	$17.45	$17.54	$17.20	$17.20	$12.54	42,382
2018-06-26	$17.34	$17.43	$17.28	$17.39	$12.68	22,648
2018-06-25	$17.46	$17.46	$17.26	$17.34	$12.64	28,680
2018-06-22	$17.26	$17.47	$17.26	$17.42	$12.70	48,152
2018-06-21	$17.19	$17.24	$17.15	$17.20	$12.54	12,991
2018-06-20	$17.23	$17.39	$17.19	$17.19	$12.53	26,133
2018-06-19	$17.25	$17.33	$17.17	$17.24	$12.57	34,065
2018-06-18	$17.49	$17.50	$17.24	$17.25	$12.58	22,458
2018-06-15	$17.47	$17.56	$17.44	$17.56	$12.80	19,570
2018-06-14	$17.59	$17.59	$17.27	$17.48	$12.74	24,765
2018-06-13	$17.59	$17.64	$17.45	$17.59	$12.75	41,776
2018-06-12	$17.39	$17.42	$17.30	$17.42	$12.63	28,130
2018-06-11	$17.25	$17.25	$17.19	$17.22	$12.48	11,861
2018-06-08	$17.12	$17.15	$17.12	$17.15	$12.43	23,784
2018-06-07	$17.10	$17.15	$17.10	$17.14	$12.42	20,019
2018-06-06	$17.01	$17.14	$17.01	$17.14	$12.42	33,445
2018-06-05	$17.05	$17.10	$17.00	$17.05	$12.36	14,970
2018-06-04	$17.14	$17.14	$17.00	$17.01	$12.33	43,951
2018-06-01	$17.20	$17.22	$17.10	$17.14	$12.42	20,323
2018-05-31	$17.15	$17.20	$17.02	$17.10	$12.39	36,513
2018-05-30	$16.97	$17.14	$16.94	$17.12	$12.41	69,765
2018-05-29	$16.99	$17.06	$16.89	$16.93	$12.27	63,937
2018-05-25	$16.97	$17.09	$16.97	$17.00	$12.32	33,466
2018-05-24	$17.03	$17.03	$16.98	$17.03	$12.34	42,316
2018-05-23	$17.09	$17.09	$17.02	$17.03	$12.34	28,016
2018-05-22	$16.99	$17.09	$16.99	$17.09	$12.39	52,996
2018-05-21	$16.93	$16.99	$16.86	$16.95	$12.29	43,064
2018-05-18	$16.91	$16.91	$16.80	$16.85	$12.21	30,776
2018-05-17	$16.89	$16.95	$16.84	$16.89	$12.24	32,488
2018-05-16	$17.01	$17.01	$16.85	$16.87	$12.23	24,313
2018-05-15	$16.92	$17.01	$16.92	$17.01	$12.33	22,274
2018-05-14	$16.88	$16.97	$16.85	$16.91	$12.26	30,683
2018-05-11	$16.90	$16.93	$16.90	$16.90	$12.17	17,994
2018-05-10	$16.89	$16.94	$16.81	$16.90	$12.17	23,875
2018-05-09	$16.92	$16.94	$16.86	$16.88	$12.16	24,011
2018-05-08	$16.85	$16.92	$16.83	$16.92	$12.19	18,722
2018-05-07	$16.87	$16.90	$16.81	$16.85	$12.14	35,376
2018-05-04	$16.89	$16.92	$16.86	$16.89	$12.17	26,618
2018-05-03	$17.02	$17.02	$16.91	$16.95	$12.21	34,412
2018-05-02	$16.89	$16.98	$16.89	$16.94	$12.20	32,240
2018-05-01	$16.88	$16.92	$16.85	$16.92	$12.19	39,895
2018-04-30	$16.81	$16.95	$16.81	$16.90	$12.17	37,566
2018-04-27	$16.80	$16.85	$16.78	$16.83	$12.12	36,699
2018-04-26	$16.89	$16.89	$16.80	$16.81	$12.11	24,992
2018-04-25	$16.94	$16.94	$16.80	$16.86	$12.14	33,025
2018-04-24	$16.92	$16.96	$16.82	$16.82	$12.12	28,271
2018-04-23	$16.92	$16.92	$16.89	$16.92	$12.19	25,950
2018-04-20	$16.99	$16.99	$16.87	$16.87	$12.15	18,636
2018-04-19	$17.01	$17.04	$16.93	$16.99	$12.24	23,229
2018-04-18	$17.08	$17.08	$16.97	$17.03	$12.27	22,829
2018-04-17	$17.04	$17.10	$17.02	$17.09	$12.31	30,467
2018-04-16	$16.90	$16.98	$16.90	$16.94	$12.20	22,346
2018-04-13	$17.03	$17.03	$16.85	$16.87	$12.15	22,348
2018-04-12	$16.90	$17.07	$16.90	$17.07	$12.30	33,174
2018-04-11	$16.97	$16.99	$16.92	$16.99	$12.16	33,708
2018-04-10	$16.88	$17.01	$16.80	$16.94	$12.13	33,230
2018-04-09	$16.92	$16.92	$16.80	$16.85	$12.06	21,384
2018-04-06	$16.86	$16.88	$16.85	$16.86	$12.07	23,317
2018-04-05	$16.88	$16.90	$16.86	$16.86	$12.07	7,607
2018-04-04	$16.85	$16.89	$16.85	$16.87	$12.08	12,118
2018-04-03	$16.75	$16.95	$16.75	$16.85	$12.06	48,272
2018-04-02	$16.88	$16.90	$16.75	$16.76	$12.00	26,087
2018-03-29	$16.77	$16.89	$16.77	$16.89	$12.09	41,202
2018-03-28	$16.64	$16.81	$16.64	$16.77	$12.01	56,356
2018-03-27	$16.63	$16.67	$16.60	$16.64	$11.91	56,990
2018-03-26	$16.60	$16.65	$16.55	$16.65	$11.92	40,517
2018-03-23	$16.53	$16.58	$16.51	$16.56	$11.85	31,065
2018-03-22	$16.60	$16.62	$16.50	$16.54	$11.84	31,117
2018-03-21	$16.61	$16.63	$16.58	$16.60	$11.88	33,047
2018-03-20	$16.57	$16.60	$16.54	$16.59	$11.88	22,185
2018-03-19	$16.55	$16.60	$16.52	$16.57	$11.86	32,076
2018-03-16	$16.61	$16.67	$16.55	$16.59	$11.88	31,239
2018-03-15	$16.56	$16.65	$16.56	$16.60	$11.88	79,492
2018-03-14	$16.83	$16.86	$16.52	$16.54	$11.84	69,474
2018-03-13	$17.13	$17.13	$16.84	$16.84	$11.98	60,005
2018-03-12	$17.27	$17.27	$17.03	$17.08	$12.15	45,576
2018-03-09	$17.20	$17.38	$17.15	$17.31	$12.31	39,095
2018-03-08	$17.09	$17.13	$17.05	$17.09	$12.16	6,486
2018-03-07	$16.98	$17.05	$16.98	$17.05	$12.13	26,685
2018-03-06	$17.10	$17.10	$16.95	$17.06	$12.13	29,035
2018-03-05	$17.11	$17.11	$16.92	$17.04	$12.12	35,765
2018-03-02	$17.18	$17.20	$17.13	$17.16	$12.21	37,763
2018-03-01	$17.04	$17.18	$17.04	$17.17	$12.21	33,500
2018-02-28	$16.99	$17.03	$16.94	$17.03	$12.11	24,758
2018-02-27	$16.95	$16.98	$16.83	$16.90	$12.02	50,006
2018-02-26	$16.95	$16.95	$16.74	$16.86	$11.99	23,574
2018-02-23	$16.87	$16.90	$16.78	$16.88	$12.01	19,860
2018-02-22	$16.78	$16.85	$16.72	$16.85	$11.99	28,512
2018-02-21	$16.67	$16.72	$16.63	$16.72	$11.89	22,296
2018-02-20	$16.63	$16.72	$16.60	$16.67	$11.86	29,658
2018-02-16	$16.69	$16.73	$16.63	$16.68	$11.86	24,286
2018-02-15	$16.66	$16.70	$16.65	$16.69	$11.87	15,142
2018-02-14	$16.66	$16.68	$16.57	$16.67	$11.86	26,609
2018-02-13	$16.68	$16.77	$16.68	$16.77	$11.85	41,888
2018-02-12	$16.57	$16.70	$16.55	$16.67	$11.78	32,884
2018-02-09	$16.63	$16.64	$16.51	$16.57	$11.71	48,728
2018-02-08	$16.63	$16.70	$16.55	$16.60	$11.73	46,242
2018-02-07	$16.77	$16.82	$16.62	$16.66	$11.78	32,992
2018-02-06	$16.63	$16.68	$16.51	$16.65	$11.77	36,421
2018-02-05	$16.74	$16.74	$16.55	$16.70	$11.80	30,365
2018-02-02	$16.67	$16.74	$16.59	$16.70	$11.80	77,827
2018-02-01	$16.62	$16.66	$16.57	$16.66	$11.78	36,436
2018-01-31	$16.56	$16.67	$16.54	$16.60	$11.73	88,809
2018-01-30	$16.66	$16.70	$16.50	$16.54	$11.69	111,672
2018-01-29	$16.80	$16.80	$16.68	$16.75	$11.84	40,624
2018-01-26	$16.90	$16.90	$16.80	$16.82	$11.89	22,834
2018-01-25	$16.87	$16.88	$16.81	$16.86	$11.92	38,293
2018-01-24	$16.79	$16.89	$16.77	$16.89	$11.94	95,613
2018-01-23	$16.64	$16.74	$16.63	$16.74	$11.83	53,118
2018-01-22	$16.60	$16.60	$16.52	$16.60	$11.73	52,888
2018-01-19	$16.54	$16.55	$16.50	$16.53	$11.68	53,315
2018-01-18	$16.60	$16.61	$16.52	$16.58	$11.72	47,139
2018-01-17	$16.57	$16.63	$16.56	$16.63	$11.75	47,358
2018-01-16	$16.70	$16.70	$16.55	$16.59	$11.73	41,454
2018-01-12	$16.60	$16.65	$16.60	$16.64	$11.76	31,902
2018-01-11	$16.45	$16.60	$16.45	$16.59	$11.73	51,465
2018-01-10	$16.60	$16.66	$16.57	$16.59	$11.65	55,333
2018-01-09	$16.67	$16.76	$16.65	$16.65	$11.69	72,976
2018-01-08	$16.77	$16.77	$16.69	$16.72	$11.74	44,936
2018-01-05	$16.77	$16.82	$16.71	$16.72	$11.74	37,267
2018-01-04	$16.75	$16.83	$16.74	$16.78	$11.78	56,070
2018-01-03	$16.72	$16.78	$16.67	$16.77	$11.78	30,966
2018-01-02	$16.64	$16.76	$16.63	$16.73	$11.75	45,583
2017-12-29	$16.61	$16.67	$16.57	$16.63	$11.68	62,949
2017-12-28	$16.66	$16.69	$16.65	$16.67	$11.71	57,855
2017-12-27	$16.65	$16.69	$16.63	$16.66	$11.70	22,770
2017-12-26	$16.70	$16.72	$16.62	$16.67	$11.71	53,461
2017-12-22	$16.56	$16.66	$16.55	$16.65	$11.67	44,883
2017-12-21	$16.58	$16.58	$16.47	$16.54	$11.59	63,048
2017-12-20	$16.55	$16.60	$16.55	$16.57	$11.61	40,570
2017-12-19	$16.58	$16.62	$16.52	$16.57	$11.61	61,073
2017-12-18	$16.68	$16.73	$16.58	$16.58	$11.62	74,089
2017-12-15	$16.61	$16.70	$16.57	$16.68	$11.69	75,393
2017-12-14	$16.68	$16.74	$16.59	$16.59	$11.63	48,577
2017-12-13	$16.85	$16.85	$16.77	$16.78	$11.68	70,014
2017-12-12	$16.88	$16.89	$16.80	$16.85	$11.73	48,431
2017-12-11	$16.87	$16.94	$16.83	$16.87	$11.75	55,742
2017-12-08	$16.90	$16.96	$16.84	$16.85	$11.73	55,813
2017-12-07	$16.96	$16.99	$16.86	$16.86	$11.74	33,680
2017-12-06	$17.13	$17.13	$16.90	$16.99	$11.83	35,592
2017-12-05	$17.04	$17.04	$16.86	$16.92	$11.78	39,882
2017-12-04	$16.99	$16.99	$16.93	$16.93	$11.79	27,735
2017-12-01	$16.96	$16.99	$16.90	$16.97	$11.82	34,218
2017-11-30	$16.86	$16.98	$16.86	$16.95	$11.80	61,728
2017-11-29	$16.83	$16.89	$16.80	$16.84	$11.73	24,371
2017-11-28	$16.83	$16.86	$16.81	$16.84	$11.73	21,695
2017-11-27	$17.04	$17.05	$16.80	$16.80	$11.70	46,763
2017-11-24	$16.93	$16.99	$16.85	$16.98	$11.82	19,653
2017-11-22	$16.70	$16.88	$16.70	$16.85	$11.73	23,624
2017-11-21	$16.79	$16.81	$16.71	$16.74	$11.66	47,429
2017-11-20	$16.93	$16.95	$16.77	$16.79	$11.69	47,540
2017-11-17	$16.94	$17.09	$16.84	$16.92	$11.78	19,113
2017-11-16	$16.88	$17.11	$16.87	$16.92	$11.78	33,883
2017-11-15	$17.08	$17.21	$16.81	$16.81	$11.71	40,107
2017-11-14	$17.02	$17.19	$17.02	$17.05	$11.87	26,490
2017-11-13	$17.28	$17.28	$17.04	$17.04	$11.79	11,088
2017-11-10	$17.13	$17.22	$17.06	$17.22	$11.92	21,035
2017-11-09	$17.34	$17.35	$17.08	$17.14	$11.86	20,020
2017-11-08	$17.59	$17.74	$17.35	$17.35	$12.01	28,192
2017-11-07	$17.52	$17.71	$17.52	$17.62	$12.19	18,245
2017-11-06	$17.40	$17.58	$17.40	$17.52	$12.12	18,673
2017-11-03	$17.47	$17.49	$17.35	$17.41	$12.05	14,882
2017-11-02	$17.61	$17.74	$17.43	$17.48	$12.10	18,939
2017-11-01	$17.75	$17.75	$17.55	$17.57	$12.16	26,841
2017-10-31	$17.45	$17.57	$17.38	$17.57	$12.16	30,481
2017-10-30	$17.59	$17.62	$17.44	$17.47	$12.09	28,370
2017-10-27	$17.46	$17.62	$17.43	$17.48	$12.10	25,495
2017-10-26	$17.59	$17.59	$17.46	$17.46	$12.08	41,037
2017-10-25	$17.65	$17.67	$17.51	$17.51	$12.12	31,388
2017-10-24	$17.48	$17.75	$17.44	$17.65	$12.21	66,998
2017-10-23	$17.32	$17.48	$17.29	$17.47	$12.09	57,212
2017-10-20	$17.33	$17.38	$17.29	$17.31	$11.98	33,322
2017-10-19	$17.33	$17.35	$17.26	$17.32	$11.99	31,016
2017-10-18	$17.36	$17.36	$17.26	$17.31	$11.98	17,632
2017-10-17	$17.38	$17.38	$17.35	$17.37	$12.02	13,791
2017-10-16	$17.40	$17.40	$17.34	$17.38	$12.03	19,463
2017-10-13	$17.37	$17.42	$17.31	$17.36	$12.01	36,810
2017-10-12	$17.41	$17.43	$17.31	$17.36	$12.01	43,139
2017-10-11	$17.55	$17.63	$17.49	$17.49	$12.03	22,302
2017-10-10	$17.45	$17.58	$17.43	$17.56	$12.08	14,387
2017-10-09	$17.42	$17.48	$17.37	$17.48	$12.02	10,079
2017-10-06	$17.34	$17.42	$17.32	$17.40	$11.97	21,894
2017-10-05	$17.33	$17.36	$17.29	$17.35	$11.93	21,004
2017-10-04	$17.35	$17.40	$17.26	$17.29	$11.89	32,214
2017-10-03	$17.42	$17.43	$17.28	$17.39	$11.96	40,405
2017-10-02	$17.45	$17.45	$17.34	$17.42	$11.98	21,746
2017-09-29	$17.36	$17.38	$17.26	$17.38	$11.95	52,894
2017-09-28	$17.26	$17.31	$17.22	$17.31	$11.91	39,118
2017-09-27	$17.26	$17.31	$17.21	$17.27	$11.88	64,636
2017-09-26	$17.27	$17.30	$17.22	$17.22	$11.84	28,946
2017-09-25	$17.27	$17.27	$17.19	$17.26	$11.87	33,951
2017-09-22	$17.18	$17.28	$17.15	$17.26	$11.87	31,188
2017-09-21	$17.13	$17.14	$17.08	$17.11	$11.77	17,001
2017-09-20	$17.13	$17.13	$17.02	$17.12	$11.78	42,350
2017-09-19	$17.09	$17.13	$16.97	$17.11	$11.77	57,299
2017-09-18	$17.03	$17.10	$16.97	$17.10	$11.76	76,065
2017-09-15	$16.95	$17.06	$16.95	$17.02	$11.71	30,170
2017-09-14	$17.01	$17.04	$16.93	$16.95	$11.66	28,172
2017-09-13	$17.12	$17.18	$17.11	$17.11	$11.70	28,037
2017-09-12	$17.21	$17.21	$17.13	$17.16	$11.73	21,948
2017-09-11	$17.19	$17.26	$17.12	$17.21	$11.76	26,268
2017-09-08	$17.20	$17.21	$17.14	$17.16	$11.73	25,614
2017-09-07	$17.25	$17.29	$17.18	$17.21	$11.76	59,789
2017-09-06	$17.17	$17.19	$17.15	$17.18	$11.74	27,163
2017-09-05	$17.25	$17.25	$17.06	$17.17	$11.74	36,177
2017-09-01	$17.38	$17.40	$17.20	$17.20	$11.76	82,962
2017-08-31	$17.43	$17.43	$17.35	$17.36	$11.87	27,562
2017-08-30	$17.38	$17.40	$17.32	$17.39	$11.89	44,441
2017-08-29	$17.40	$17.44	$17.38	$17.43	$11.91	27,719
2017-08-28	$17.37	$17.46	$17.36	$17.45	$11.93	52,955
2017-08-25	$17.50	$17.54	$17.33	$17.36	$11.87	25,588
2017-08-24	$17.62	$17.62	$17.40	$17.46	$11.93	28,340
2017-08-23	$17.56	$17.71	$17.49	$17.56	$12.00	37,361
2017-08-22	$17.47	$17.57	$17.45	$17.56	$12.00	16,927
2017-08-21	$17.58	$17.65	$17.38	$17.44	$11.92	41,100
2017-08-18	$17.58	$17.65	$17.57	$17.62	$12.04	12,495
2017-08-17	$17.81	$17.81	$17.54	$17.54	$11.99	44,232
2017-08-16	$17.71	$17.83	$17.64	$17.83	$12.19	31,993
2017-08-15	$17.80	$17.80	$17.52	$17.57	$12.01	17,488
2017-08-14	$17.65	$17.78	$17.63	$17.67	$12.08	23,862
2017-08-11	$17.16	$17.77	$17.15	$17.63	$12.05	112,008
2017-08-10	$17.77	$17.85	$17.41	$17.48	$11.88	46,307
2017-08-09	$17.85	$17.85	$17.52	$17.61	$11.97	59,070
2017-08-08	$17.76	$17.85	$17.69	$17.69	$12.02	29,780
2017-08-07	$17.79	$17.80	$17.72	$17.73	$12.05	16,865
2017-08-04	$17.78	$17.78	$17.72	$17.74	$12.05	16,569
2017-08-03	$17.75	$17.78	$17.70	$17.72	$12.04	21,047
2017-08-02	$17.85	$17.85	$17.68	$17.68	$12.01	21,973
2017-08-01	$17.78	$17.80	$17.74	$17.74	$12.05	29,755
2017-07-31	$17.69	$17.77	$17.69	$17.75	$12.06	36,252
2017-07-28	$17.68	$17.73	$17.66	$17.68	$12.01	24,201
2017-07-27	$17.74	$17.75	$17.64	$17.69	$12.02	37,389
2017-07-26	$17.70	$17.74	$17.66	$17.71	$12.03	29,020
2017-07-25	$17.57	$17.69	$17.55	$17.67	$12.01	17,502
2017-07-24	$17.65	$17.68	$17.53	$17.56	$11.93	16,916
2017-07-21	$17.56	$17.66	$17.53	$17.65	$11.99	21,300
2017-07-20	$17.52	$17.57	$17.50	$17.56	$11.93	21,561
2017-07-19	$17.47	$17.68	$17.47	$17.52	$11.90	18,243
2017-07-18	$17.39	$17.55	$17.39	$17.47	$11.87	29,161
2017-07-17	$17.51	$17.51	$17.33	$17.38	$11.81	99,820
2017-07-14	$17.51	$17.56	$17.37	$17.51	$11.90	30,891
2017-07-13	$17.53	$17.68	$17.48	$17.50	$11.89	56,043
2017-07-12	$17.48	$17.55	$17.39	$17.39	$11.82	20,588
2017-07-11	$17.61	$17.61	$17.49	$17.50	$11.82	24,717
2017-07-10	$17.67	$17.68	$17.53	$17.53	$11.84	45,126
2017-07-07	$17.58	$17.67	$17.51	$17.67	$11.93	31,133
2017-07-06	$17.52	$17.57	$17.45	$17.57	$11.87	34,400
2017-07-05	$17.54	$17.54	$17.35	$17.49	$11.81	28,791
2017-07-03	$17.39	$17.55	$17.35	$17.55	$11.85	27,374
2017-06-30	$17.34	$17.46	$17.26	$17.46	$11.79	33,698
2017-06-29	$17.28	$17.28	$17.13	$17.25	$11.65	50,999
2017-06-28	$17.08	$17.26	$17.07	$17.26	$11.66	47,887
2017-06-27	$17.26	$17.28	$17.05	$17.06	$11.52	39,690
2017-06-26	$17.37	$17.42	$17.15	$17.26	$11.66	74,610
2017-06-23	$17.43	$17.47	$17.14	$17.36	$11.72	55,271
2017-06-22	$17.59	$17.59	$17.39	$17.44	$11.78	48,114
2017-06-21	$17.71	$17.75	$17.58	$17.59	$11.88	43,774
2017-06-20	$17.71	$17.74	$17.70	$17.71	$11.96	22,098
2017-06-19	$17.76	$17.78	$17.71	$17.73	$11.97	32,200
2017-06-16	$17.83	$17.84	$17.70	$17.76	$11.99	35,054
2017-06-15	$17.84	$17.84	$17.78	$17.80	$12.02	20,662
2017-06-14	$18.00	$18.05	$17.83	$17.84	$12.05	43,194
2017-06-13	$17.84	$17.98	$17.80	$17.98	$12.14	28,137
2017-06-12	$17.89	$17.99	$17.80	$17.93	$12.04	38,626
2017-06-09	$17.82	$17.89	$17.75	$17.83	$11.97	22,890
2017-06-08	$17.84	$17.86	$17.66	$17.80	$11.95	23,299
2017-06-07	$17.85	$17.88	$17.82	$17.85	$11.99	21,452
2017-06-06	$17.86	$17.88	$17.82	$17.86	$11.99	20,981
2017-06-05	$17.80	$17.89	$17.77	$17.89	$12.01	48,598
2017-06-02	$17.76	$17.77	$17.67	$17.77	$11.93	36,442
2017-06-01	$17.81	$17.85	$17.69	$17.74	$11.91	72,947
2017-05-31	$17.89	$17.93	$17.78	$17.80	$11.95	30,186
2017-05-30	$17.94	$17.94	$17.81	$17.89	$12.01	44,884
2017-05-26	$17.92	$18.00	$17.89	$17.96	$12.06	27,260
2017-05-25	$17.94	$17.97	$17.87	$17.92	$12.03	53,528
2017-05-24	$18.09	$18.10	$17.87	$17.93	$12.04	80,988
2017-05-23	$17.97	$18.12	$17.97	$18.09	$12.15	22,668
2017-05-22	$17.74	$18.00	$17.74	$18.00	$12.09	83,774
2017-05-19	$17.88	$17.89	$17.70	$17.73	$11.90	48,979
2017-05-18	$17.96	$18.06	$17.72	$17.88	$12.00	36,523
2017-05-17	$18.10	$18.17	$17.88	$17.91	$12.02	39,963
2017-05-16	$18.07	$18.11	$18.01	$18.01	$12.09	19,645
2017-05-15	$18.13	$18.15	$18.03	$18.07	$12.13	18,727
2017-05-12	$18.01	$18.10	$17.98	$18.07	$12.13	31,722
2017-05-11	$18.10	$18.41	$17.92	$17.92	$12.03	60,652
2017-05-10	$18.20	$18.21	$18.04	$18.11	$12.09	53,425
2017-05-09	$17.99	$18.20	$17.99	$18.14	$12.11	35,057
2017-05-08	$18.06	$18.07	$17.93	$17.99	$12.01	23,537
2017-05-05	$18.02	$18.06	$17.96	$17.97	$11.99	34,496
2017-05-04	$18.13	$18.13	$17.99	$18.05	$12.05	32,598
2017-05-03	$18.11	$18.14	$18.07	$18.09	$12.07	19,885
2017-05-02	$18.19	$18.19	$18.07	$18.12	$12.09	51,463
2017-05-01	$18.19	$18.22	$18.11	$18.17	$12.13	44,287
2017-04-28	$18.18	$18.21	$18.11	$18.15	$12.11	63,755
2017-04-27	$18.15	$18.17	$18.08	$18.17	$12.13	21,908
2017-04-26	$18.12	$18.26	$18.05	$18.12	$12.09	39,114
2017-04-25	$18.09	$18.17	$18.04	$18.08	$12.07	30,803
2017-04-24	$18.06	$18.15	$18.03	$18.07	$12.06	25,458
2017-04-21	$18.08	$18.10	$17.95	$17.99	$12.01	37,009
2017-04-20	$18.00	$18.18	$17.86	$18.06	$12.05	48,885
2017-04-19	$18.12	$18.26	$18.08	$18.15	$12.11	52,287
2017-04-18	$18.03	$18.08	$17.97	$18.04	$12.04	13,790
2017-04-17	$18.02	$18.13	$17.88	$17.97	$11.99	21,849
2017-04-13	$17.94	$18.06	$17.94	$17.95	$11.98	25,186
2017-04-12	$18.03	$18.12	$17.96	$17.96	$11.99	38,659
2017-04-11	$17.92	$18.17	$17.92	$18.06	$12.05	449
2017-04-10	$17.91	$18.08	$17.90	$18.08	$12.00	35,417
2017-04-07	$17.92	$17.92	$17.78	$17.91	$11.88	36,729
2017-04-06	$17.92	$18.04	$17.84	$17.92	$11.89	30,045
2017-04-05	$17.83	$18.07	$17.83	$17.88	$11.86	16,830
2017-04-04	$17.71	$17.83	$17.70	$17.81	$11.82	45,645
2017-04-03	$17.81	$17.93	$17.81	$17.83	$11.83	29,153
2017-03-31	$17.84	$17.96	$17.80	$17.80	$11.81	50,834
2017-03-30	$18.08	$18.08	$17.85	$17.89	$11.87	39,583
2017-03-29	$18.04	$18.16	$17.97	$17.97	$11.92	31,918
2017-03-28	$17.99	$18.12	$17.92	$18.03	$11.96	30,971
2017-03-27	$18.07	$18.13	$17.90	$17.93	$11.90	39,865
2017-03-24	$18.15	$18.23	$18.08	$18.10	$12.01	29,522
2017-03-23	$18.09	$18.16	$17.90	$18.14	$12.04	49,950
2017-03-22	$17.99	$18.10	$17.90	$18.09	$12.00	17,362
2017-03-21	$18.08	$18.13	$17.92	$17.99	$11.94	33,514
2017-03-20	$18.06	$18.14	$17.99	$18.05	$11.98	34,763
2017-03-17	$17.97	$18.09	$17.93	$18.06	$11.98	25,099
2017-03-16	$17.85	$17.98	$17.83	$17.94	$11.90	41,190
2017-03-15	$17.82	$17.94	$17.73	$17.83	$11.83	76,498
2017-03-14	$17.99	$17.99	$17.77	$17.81	$11.82	35,587
2017-03-13	$18.00	$18.06	$17.97	$18.00	$11.94	30,024
2017-03-10	$17.93	$18.20	$17.93	$18.08	$11.93	82,232
2017-03-09	$18.32	$18.32	$17.95	$18.02	$11.89	71,852
2017-03-08	$18.32	$18.36	$18.31	$18.32	$12.09	86,464
2017-03-07	$18.43	$18.48	$18.29	$18.32	$12.09	40,067
2017-03-06	$18.49	$18.55	$18.43	$18.47	$12.18	51,394
2017-03-03	$18.48	$18.50	$18.45	$18.50	$12.20	29,388
2017-03-02	$18.37	$18.46	$18.37	$18.43	$12.16	37,878
2017-03-01	$18.37	$18.40	$18.34	$18.40	$12.14	27,411
2017-02-28	$18.30	$18.35	$18.26	$18.32	$12.09	35,116
2017-02-27	$18.33	$18.33	$18.20	$18.31	$12.08	9,940
2017-02-24	$18.26	$18.32	$18.25	$18.29	$12.07	479
2017-02-23	$18.26	$18.29	$18.21	$18.27	$12.05	32,049
2017-02-22	$17.98	$18.18	$17.98	$18.18	$11.99	49,683
2017-02-21	$18.26	$18.28	$17.95	$17.96	$11.85	76,598
2017-02-17	$18.31	$18.31	$18.16	$18.20	$12.01	50,030
2017-02-16	$18.14	$18.19	$18.06	$18.19	$12.00	49,527
2017-02-15	$18.09	$18.10	$17.99	$18.10	$11.94	61,555
2017-02-14	$18.04	$18.04	$17.85	$18.02	$11.89	81,853
2017-02-13	$18.23	$18.23	$17.86	$17.92	$11.82	68,792
2017-02-10	$18.15	$18.16	$17.99	$18.00	$11.80	100,043
2017-02-09	$18.16	$18.22	$18.09	$18.09	$11.86	55,460
2017-02-08	$18.33	$18.33	$18.11	$18.15	$11.90	54,296
2017-02-07	$18.34	$18.34	$18.24	$18.30	$12.00	51,159
2017-02-06	$18.22	$18.29	$18.22	$18.29	$11.99	41,254
2017-02-03	$18.16	$18.24	$18.16	$18.17	$11.92	44,320
2017-02-02	$18.22	$18.24	$18.14	$18.14	$11.90	50,657
2017-02-01	$18.24	$18.25	$18.11	$18.15	$11.90	97,493
2017-01-31	$18.17	$18.22	$18.06	$18.15	$11.90	88,612
2017-01-30	$18.05	$18.15	$18.03	$18.12	$11.88	64,082
2017-01-27	$18.04	$18.05	$18.01	$18.05	$11.84	52,564
2017-01-26	$17.88	$18.04	$17.88	$18.00	$11.80	62,503
2017-01-25	$17.99	$18.02	$17.85	$17.88	$11.73	113,175
2017-01-24	$17.70	$17.89	$17.63	$17.88	$11.73	60,624
2017-01-23	$17.56	$17.72	$17.56	$17.67	$11.59	45,767
2017-01-20	$17.55	$17.64	$17.53	$17.53	$11.50	56,084
2017-01-19	$17.79	$17.84	$17.52	$17.59	$11.54	79,686
2017-01-18	$17.96	$17.99	$17.73	$17.75	$11.64	69,012
2017-01-17	$17.84	$17.90	$17.79	$17.89	$11.73	67,053
2017-01-13	$17.79	$17.82	$17.71	$17.82	$11.69	44,446
2017-01-12	$17.76	$17.77	$17.57	$17.68	$11.59	60,247
2017-01-11	$17.82	$17.88	$17.64	$17.66	$11.58	77,614
2017-01-10	$17.84	$17.94	$17.80	$17.88	$11.66	50,913
2017-01-09	$17.68	$17.83	$17.57	$17.79	$11.60	73,275
2017-01-06	$17.50	$17.62	$17.50	$17.60	$11.47	70,331
2017-01-05	$17.60	$17.70	$17.50	$17.50	$11.41	129,663
2017-01-04	$17.79	$17.87	$17.74	$17.78	$11.59	72,730
2017-01-03	$17.64	$17.74	$17.50	$17.74	$11.56	46,116
2016-12-30	$17.62	$17.78	$17.47	$17.49	$11.40	92,430
2016-12-29	$17.59	$17.67	$17.47	$17.51	$11.41	74,130
2016-12-28	$17.57	$17.66	$17.45	$17.49	$11.40	88,371
2016-12-27	$17.47	$17.59	$17.38	$17.44	$11.37	51,800
2016-12-23	$17.78	$17.78	$17.29	$17.32	$11.29	103,734
2016-12-22	$17.62	$17.78	$17.57	$17.78	$11.59	70,618
2016-12-21	$17.41	$17.57	$17.39	$17.57	$11.45	45,573
2016-12-20	$17.60	$17.70	$17.31	$17.35	$11.31	122,473
2016-12-19	$17.41	$17.68	$17.41	$17.61	$11.48	69,440
2016-12-16	$17.24	$17.64	$17.24	$17.44	$11.37	96,016
2016-12-15	$17.38	$17.45	$17.24	$17.31	$11.28	129,326
2016-12-14	$17.39	$17.60	$17.27	$17.35	$11.31	120,334
2016-12-13	$17.56	$17.59	$17.41	$17.44	$11.37	72,839
2016-12-12	$17.49	$17.67	$17.46	$17.66	$11.44	155,100
2016-12-09	$17.28	$17.58	$17.21	$17.50	$11.34	94,838
2016-12-08	$17.30	$17.30	$17.01	$17.24	$11.17	84,390
2016-12-07	$16.95	$17.26	$16.95	$17.26	$11.18	69,654
2016-12-06	$17.05	$17.05	$16.93	$17.03	$11.03	53,761
2016-12-05	$17.08	$17.11	$16.98	$17.03	$11.03	63,029
2016-12-02	$17.03	$17.12	$16.95	$16.96	$10.99	38,419
2016-12-01	$16.78	$17.04	$16.77	$16.93	$10.97	46,724
2016-11-30	$17.08	$17.12	$16.77	$16.83	$10.90	195,760
2016-11-29	$17.28	$17.28	$17.05	$17.07	$11.06	118,163
2016-11-28	$17.34	$17.37	$17.17	$17.22	$11.16	182,654
2016-11-25	$17.25	$17.25	$17.15	$17.17	$11.13	80,287
2016-11-23	$16.75	$17.17	$16.75	$17.14	$11.11	197,703
2016-11-22	$16.76	$16.90	$16.64	$16.65	$10.79	50,030
2016-11-21	$16.75	$16.83	$16.65	$16.69	$10.81	26,892
2016-11-18	$16.60	$16.78	$16.57	$16.66	$10.79	45,012
2016-11-17	$16.56	$16.75	$16.56	$16.61	$10.76	22,640
2016-11-16	$16.56	$16.69	$16.48	$16.64	$10.78	37,347
2016-11-15	$16.50	$16.59	$16.37	$16.50	$10.69	47,328
2016-11-14	$16.43	$16.65	$16.43	$16.46	$10.67	66,017
2016-11-11	$15.87	$16.44	$15.87	$16.32	$10.57	74,343
2016-11-10	$16.22	$16.22	$15.92	$16.06	$10.41	74,500
2016-11-09	$16.20	$16.31	$16.13	$16.21	$10.44	43,848
2016-11-08	$16.16	$16.29	$16.15	$16.29	$10.49	21,841
2016-11-07	$16.15	$16.25	$16.15	$16.25	$10.46	34,169
2016-11-04	$16.02	$16.12	$15.80	$16.09	$10.36	42,521
2016-11-03	$16.01	$16.16	$15.98	$16.09	$10.36	55,853
2016-11-02	$16.32	$16.40	$15.95	$16.08	$10.35	153,506
2016-11-01	$16.51	$16.58	$16.42	$16.42	$10.57	60,758
2016-10-31	$16.56	$16.63	$16.42	$16.55	$10.66	89,105
2016-10-28	$16.73	$16.75	$16.50	$16.63	$10.71	57,427
2016-10-27	$16.89	$16.94	$16.50	$16.71	$10.76	81,964
2016-10-26	$16.82	$16.87	$16.77	$16.87	$10.86	52,950
2016-10-25	$16.72	$16.78	$16.65	$16.78	$10.81	44,646
2016-10-24	$16.62	$16.75	$16.62	$16.67	$10.73	34,237
2016-10-21	$16.55	$16.62	$16.48	$16.60	$10.69	25,214
2016-10-20	$16.58	$16.62	$16.48	$16.48	$10.61	56,558
2016-10-19	$16.52	$16.65	$16.44	$16.65	$10.72	60,379
2016-10-18	$16.58	$16.59	$16.47	$16.47	$10.61	22,877
2016-10-17	$16.62	$16.63	$16.40	$16.46	$10.60	56,796
2016-10-14	$16.63	$16.66	$16.57	$16.59	$10.68	10,349
2016-10-13	$16.59	$16.61	$16.52	$16.58	$10.68	75,375
2016-10-12	$16.53	$16.61	$16.48	$16.59	$10.68	26,429
2016-10-11	$16.58	$16.66	$16.51	$16.63	$10.64	72,169
2016-10-10	$16.38	$16.62	$16.35	$16.59	$10.62	55,640
2016-10-07	$16.48	$16.50	$16.33	$16.40	$10.50	87,988
2016-10-06	$16.50	$16.56	$16.37	$16.44	$10.52	98,454
2016-10-05	$16.64	$16.70	$16.62	$16.63	$10.64	78,037
2016-10-04	$16.76	$16.84	$16.50	$16.53	$10.58	104,605
2016-10-03	$16.79	$16.85	$16.76	$16.78	$10.74	63,879
2016-09-30	$16.78	$17.00	$16.78	$16.84	$10.78	100,698
2016-09-29	$16.91	$16.92	$16.67	$16.71	$10.70	56,451
2016-09-28	$16.82	$16.94	$16.76	$16.87	$10.80	63,288
2016-09-27	$16.75	$16.78	$16.72	$16.78	$10.74	42,230
2016-09-26	$16.76	$16.77	$16.71	$16.76	$10.73	52,917
2016-09-23	$16.76	$16.78	$16.73	$16.76	$10.73	44,579
2016-09-22	$16.62	$16.78	$16.60	$16.72	$10.70	59,474
2016-09-21	$16.61	$16.71	$16.52	$16.63	$10.64	91,212
2016-09-20	$16.59	$16.64	$16.48	$16.62	$10.64	70,852
2016-09-19	$16.54	$16.58	$16.47	$16.48	$10.55	46,706
2016-09-16	$16.44	$16.69	$16.40	$16.52	$10.57	133,667
2016-09-15	$16.37	$16.44	$16.31	$16.38	$10.48	90,995
2016-09-14	$16.26	$16.39	$16.23	$16.37	$10.48	75,471
2016-09-13	$16.25	$16.25	$16.13	$16.25	$10.40	119,285
2016-09-12	$16.17	$16.32	$16.17	$16.32	$10.38	56,071
2016-09-09	$16.37	$16.40	$16.11	$16.14	$10.27	134,221
2016-09-08	$16.33	$16.46	$16.27	$16.38	$10.42	103,300
2016-09-07	$16.19	$16.30	$16.17	$16.30	$10.37	49,559
2016-09-06	$16.16	$16.19	$16.11	$16.18	$10.29	65,034
2016-09-02	$16.13	$16.17	$16.12	$16.14	$10.27	72,456
2016-09-01	$16.18	$16.19	$16.11	$16.11	$10.25	86,754
2016-08-31	$16.19	$16.19	$16.13	$16.18	$10.29	67,862
2016-08-30	$16.17	$16.19	$16.11	$16.19	$10.30	61,172
2016-08-29	$16.14	$16.18	$16.12	$16.14	$10.27	54,807
2016-08-26	$16.16	$16.16	$16.04	$16.09	$10.24	27,134
2016-08-25	$16.10	$16.14	$16.05	$16.13	$10.26	7,984
2016-08-24	$16.08	$16.12	$16.04	$16.09	$10.24	43,215
2016-08-23	$16.14	$16.14	$16.05	$16.09	$10.24	73,583
2016-08-22	$16.09	$16.10	$16.05	$16.08	$10.23	18,436
2016-08-19	$16.08	$16.09	$16.03	$16.07	$10.22	31,621
2016-08-18	$16.06	$16.09	$16.02	$16.06	$10.22	47,337
2016-08-17	$16.04	$16.08	$16.01	$16.02	$10.19	49,586
2016-08-16	$15.98	$16.06	$15.96	$16.01	$10.19	42,700
2016-08-15	$16.01	$16.03	$15.98	$16.01	$10.19	74,171
2016-08-12	$15.92	$16.00	$15.91	$15.95	$10.15	14,868
2016-08-11	$15.92	$15.93	$15.85	$15.89	$10.11	41,806
2016-08-10	$15.98	$15.98	$15.93	$15.95	$10.09	78,599
2016-08-09	$16.00	$16.01	$15.92	$15.96	$10.09	35,099
2016-08-08	$16.00	$16.01	$15.94	$15.96	$10.09	27,809
2016-08-05	$16.00	$16.03	$15.95	$16.00	$10.12	40,166
2016-08-04	$16.00	$16.00	$15.92	$15.95	$10.09	23,998
2016-08-03	$15.92	$16.01	$15.90	$16.00	$10.12	54,915
2016-08-02	$16.05	$16.05	$15.92	$15.96	$10.09	39,426
2016-08-01	$16.19	$16.19	$16.10	$16.12	$10.19	29,572
2016-07-29	$16.28	$16.30	$16.09	$16.16	$10.22	76,782
2016-07-28	$16.22	$16.23	$16.16	$16.23	$10.26	21,858
2016-07-27	$16.15	$16.27	$16.11	$16.15	$10.21	24,431
2016-07-26	$16.11	$16.12	$16.01	$16.06	$10.15	33,229
2016-07-25	$16.10	$16.11	$16.02	$16.02	$10.13	17,132
2016-07-22	$16.04	$16.05	$15.99	$16.05	$10.15	27,147
2016-07-21	$15.95	$16.01	$15.92	$16.01	$10.12	31,763
2016-07-20	$15.87	$15.93	$15.81	$15.93	$10.07	58,954
2016-07-19	$16.00	$16.00	$15.78	$15.82	$10.00	52,522
2016-07-18	$15.93	$15.98	$15.83	$15.91	$10.06	43,176
2016-07-15	$15.88	$15.88	$15.77	$15.84	$10.02	28,306
2016-07-14	$16.04	$16.04	$15.84	$15.88	$10.04	49,189
2016-07-13	$15.96	$15.97	$15.79	$15.91	$10.06	117,443
2016-07-12	$15.84	$15.94	$15.82	$15.90	$9.99	53,857
2016-07-11	$15.79	$15.84	$15.75	$15.79	$9.92	43,575
2016-07-08	$15.75	$15.78	$15.66	$15.78	$9.92	26,241
2016-07-07	$15.60	$15.66	$15.55	$15.66	$9.84	16,929
2016-07-06	$15.47	$15.62	$15.45	$15.58	$9.79	22,035
2016-07-05	$15.64	$15.70	$15.45	$15.50	$9.74	71,506
2016-07-01	$15.79	$15.79	$15.65	$15.74	$9.89	54,611
2016-06-30	$15.70	$15.74	$15.62	$15.72	$9.88	148,267
2016-06-29	$15.55	$15.71	$15.46	$15.70	$9.87	110,853
2016-06-28	$15.60	$15.60	$15.36	$15.43	$9.70	79,020
2016-06-27	$15.74	$15.74	$15.37	$15.46	$9.72	25,476
2016-06-24	$15.60	$15.84	$15.60	$15.74	$9.89	73,881
2016-06-23	$15.70	$15.85	$15.70	$15.81	$9.94	31,323
2016-06-22	$15.70	$15.72	$15.64	$15.69	$9.86	62,434
2016-06-21	$15.71	$15.75	$15.61	$15.69	$9.86	119,027
2016-06-20	$15.61	$15.72	$15.55	$15.64	$9.83	77,115
2016-06-17	$15.70	$15.70	$15.57	$15.61	$9.81	38,187
2016-06-16	$15.66	$15.66	$15.60	$15.64	$9.83	20,445
2016-06-15	$15.78	$15.78	$15.62	$15.69	$9.86	26,339
2016-06-14	$15.84	$15.86	$15.72	$15.73	$9.89	52,358
2016-06-13	$15.95	$15.97	$15.76	$15.76	$9.90	29,785
2016-06-10	$15.98	$16.02	$15.85	$15.97	$9.98	37,352
2016-06-09	$16.00	$16.03	$15.87	$15.97	$9.98	65,351
2016-06-08	$15.91	$15.96	$15.90	$15.96	$9.97	29,436
2016-06-07	$15.72	$15.95	$15.66	$15.91	$9.94	101,631
2016-06-06	$15.57	$15.69	$15.57	$15.69	$9.80	84,789
2016-06-03	$15.54	$15.62	$15.54	$15.60	$9.74	45,566
2016-06-02	$15.60	$15.72	$15.54	$15.54	$9.71	42,925
2016-06-01	$15.62	$15.74	$15.61	$15.61	$9.75	51,359
2016-05-31	$15.72	$15.72	$15.57	$15.58	$9.73	41,870
2016-05-27	$15.73	$15.75	$15.60	$15.71	$9.81	71,298
2016-05-26	$15.57	$15.73	$15.57	$15.70	$9.81	53,948
2016-05-25	$15.47	$15.69	$15.46	$15.62	$9.76	132,913
2016-05-24	$15.40	$15.55	$15.38	$15.45	$9.65	77,734
2016-05-23	$15.39	$15.42	$15.35	$15.37	$9.60	40,205
2016-05-20	$15.37	$15.37	$15.29	$15.36	$9.59	22,096
2016-05-19	$15.34	$15.37	$15.23	$15.37	$9.60	82,090
2016-05-18	$15.31	$15.33	$15.24	$15.30	$9.56	56,210
2016-05-17	$15.37	$15.37	$15.23	$15.29	$9.55	44,220
2016-05-16	$15.36	$15.48	$15.32	$15.35	$9.59	27,362
2016-05-13	$15.31	$15.47	$15.23	$15.36	$9.59	105,440
2016-05-12	$15.20	$15.29	$15.14	$15.29	$9.55	21,261
2016-05-11	$15.19	$15.19	$15.08	$15.15	$9.46	45,132
2016-05-10	$15.25	$15.27	$15.17	$15.26	$9.47	55,087
2016-05-09	$15.29	$15.29	$15.16	$15.23	$9.45	52,834
2016-05-06	$15.36	$15.36	$15.22	$15.28	$9.48	28,623
2016-05-05	$15.27	$15.33	$15.24	$15.31	$9.50	53,758
2016-05-04	$15.25	$15.27	$15.16	$15.22	$9.45	34,658
2016-05-03	$15.26	$15.27	$15.15	$15.26	$9.47	25,307
2016-05-02	$15.38	$15.38	$15.19	$15.20	$9.43	49,346
2016-04-29	$15.26	$15.26	$15.17	$15.25	$9.47	31,531
2016-04-28	$15.28	$15.31	$15.24	$15.26	$9.47	35,489
2016-04-27	$15.32	$15.36	$15.22	$15.25	$9.47	53,349
2016-04-26	$15.23	$15.37	$15.21	$15.35	$9.52	63,863
2016-04-25	$15.21	$15.27	$15.18	$15.24	$9.46	47,463
2016-04-22	$15.19	$15.21	$15.13	$15.21	$9.44	36,674
2016-04-21	$15.20	$15.22	$15.09	$15.15	$9.40	43,289
2016-04-20	$15.01	$15.15	$15.01	$15.15	$9.40	33,146
2016-04-19	$15.08	$15.09	$14.98	$15.05	$9.34	44,095
2016-04-18	$14.95	$15.09	$14.91	$15.01	$9.32	24,308
2016-04-15	$14.90	$14.99	$14.87	$14.96	$9.29	51,792
2016-04-14	$15.00	$15.04	$14.90	$15.03	$9.33	47,912
2016-04-13	$15.00	$15.02	$14.85	$15.01	$9.32	34,133
2016-04-12	$15.08	$15.10	$15.01	$15.08	$9.30	40,999
2016-04-11	$15.01	$15.14	$15.01	$15.10	$9.31	32,339
2016-04-08	$15.08	$15.14	$15.01	$15.05	$9.28	50,300
2016-04-07	$15.13	$15.13	$15.05	$15.08	$9.30	23,614
2016-04-06	$15.14	$15.14	$15.05	$15.13	$9.33	40,699
2016-04-05	$15.00	$15.07	$14.92	$15.04	$9.27	23,279
2016-04-04	$15.10	$15.12	$14.93	$14.99	$9.24	39,007
2016-04-01	$15.15	$15.15	$15.07	$15.12	$9.32	27,325
2016-03-31	$15.02	$15.13	$15.02	$15.12	$9.32	42,236
2016-03-30	$14.95	$15.08	$14.95	$15.07	$9.29	41,906
2016-03-29	$14.89	$14.96	$14.82	$14.96	$9.23	40,390
2016-03-28	$14.93	$14.99	$14.84	$14.88	$9.18	37,202
2016-03-24	$15.13	$15.13	$14.82	$14.95	$9.22	43,995
2016-03-23	$15.24	$15.24	$15.08	$15.13	$9.33	59,820
2016-03-22	$15.13	$15.28	$15.07	$15.20	$9.37	133,345
2016-03-21	$15.16	$15.20	$15.09	$15.09	$9.31	40,459
2016-03-18	$15.03	$15.16	$15.03	$15.14	$9.34	58,593
2016-03-17	$15.01	$15.03	$14.95	$15.03	$9.27	26,099
2016-03-16	$14.90	$15.01	$14.89	$15.00	$9.25	48,233
2016-03-15	$14.79	$14.85	$14.75	$14.85	$9.16	34,623
2016-03-14	$14.73	$14.85	$14.61	$14.83	$9.15	55,803
2016-03-11	$14.61	$14.70	$14.57	$14.70	$9.07	47,984
2016-03-10	$14.62	$14.63	$14.56	$14.58	$8.93	12,870
2016-03-09	$14.50	$14.63	$14.50	$14.57	$8.93	42,468
2016-03-08	$14.51	$14.53	$14.47	$14.49	$8.88	18,223
2016-03-07	$14.45	$14.51	$14.43	$14.51	$8.89	21,624
2016-03-04	$14.40	$14.50	$14.31	$14.50	$8.88	63,065
2016-03-03	$14.21	$14.40	$14.17	$14.40	$8.82	98,410
2016-03-02	$14.20	$14.20	$14.09	$14.20	$8.70	46,343
2016-03-01	$14.05	$14.16	$14.02	$14.16	$8.67	28,030
2016-02-29	$13.89	$14.01	$13.89	$13.99	$8.57	32,877
2016-02-26	$13.89	$13.98	$13.86	$13.90	$8.52	41,956
2016-02-25	$13.90	$13.93	$13.82	$13.93	$8.53	29,284
2016-02-24	$13.86	$13.97	$13.73	$13.94	$8.54	39,033
2016-02-23	$13.93	$13.93	$13.83	$13.88	$8.50	26,589
2016-02-22	$13.86	$13.88	$13.80	$13.87	$8.50	21,675
2016-02-19	$13.80	$13.85	$13.72	$13.85	$8.48	26,925
2016-02-18	$13.85	$13.85	$13.76	$13.85	$8.48	84,223
2016-02-17	$13.74	$13.85	$13.68	$13.83	$8.47	64,633
2016-02-16	$13.87	$13.87	$13.65	$13.65	$8.36	25,484
2016-02-12	$13.71	$13.82	$13.71	$13.75	$8.42	31,427
2016-02-11	$13.70	$13.82	$13.70	$13.72	$8.41	19,219
2016-02-10	$13.85	$13.90	$13.73	$13.83	$8.47	55,073
2016-02-09	$13.93	$13.98	$13.74	$13.87	$8.44	160,922
2016-02-08	$14.10	$14.11	$13.99	$13.99	$8.51	17,146
2016-02-05	$14.32	$14.32	$14.11	$14.11	$8.58	25,443
2016-02-04	$14.36	$14.46	$14.28	$14.28	$8.69	15,953
2016-02-03	$14.38	$14.38	$14.26	$14.38	$8.75	37,399
2016-02-02	$14.47	$14.47	$14.25	$14.25	$8.67	36,202
2016-02-01	$14.50	$14.58	$14.34	$14.44	$8.78	44,349
2016-01-29	$14.38	$14.47	$14.37	$14.40	$8.76	99,573
2016-01-28	$14.47	$14.47	$14.23	$14.37	$8.74	54,501
2016-01-27	$14.39	$14.39	$14.12	$14.31	$8.71	51,796
2016-01-26	$14.21	$14.34	$14.05	$14.34	$8.72	26,863
2016-01-25	$14.14	$14.23	$14.06	$14.12	$8.59	45,081
2016-01-22	$14.11	$14.19	$14.00	$14.12	$8.59	22,366
2016-01-21	$14.10	$14.10	$13.89	$14.01	$8.52	62,380
2016-01-20	$14.05	$14.05	$13.76	$13.99	$8.51	41,935
2016-01-19	$14.23	$14.28	$14.07	$14.10	$8.58	68,672
2016-01-15	$14.28	$14.30	$14.08	$14.18	$8.63	42,746
2016-01-14	$14.39	$14.45	$14.30	$14.44	$8.78	75,172
2016-01-13	$14.66	$14.69	$14.40	$14.48	$8.81	80,043
2016-01-12	$14.86	$14.86	$14.73	$14.76	$8.92	41,613
2016-01-11	$14.73	$14.79	$14.73	$14.79	$8.94	65,077
2016-01-08	$14.77	$14.82	$14.72	$14.73	$8.90	53,766
2016-01-07	$14.81	$14.93	$14.75	$14.82	$8.96	29,567
2016-01-06	$14.83	$15.00	$14.79	$14.94	$9.03	38,666
2016-01-05	$14.89	$14.89	$14.82	$14.89	$9.00	9,685
2016-01-04	$14.75	$14.90	$14.63	$14.84	$8.97	48,492
2015-12-31	$14.74	$14.90	$14.69	$14.83	$8.96	65,465
2015-12-30	$14.81	$14.94	$14.77	$14.80	$8.94	67,704
2015-12-29	$14.79	$14.96	$14.73	$14.81	$8.95	64,646
2015-12-28	$15.01	$15.01	$14.72	$14.77	$8.93	69,322
2015-12-24	$14.98	$15.06	$14.94	$15.00	$9.06	34,095
2015-12-23	$14.80	$15.10	$14.76	$15.00	$9.06	160,531
2015-12-22	$14.55	$14.84	$14.49	$14.72	$8.88	46,497
2015-12-21	$14.51	$14.61	$14.42	$14.53	$8.76	48,029
2015-12-18	$14.53	$14.64	$14.37	$14.49	$8.74	84,931
2015-12-17	$14.40	$14.55	$14.36	$14.46	$8.72	85,310
2015-12-16	$14.05	$14.46	$14.05	$14.42	$8.70	48,637
2015-12-15	$13.98	$14.26	$13.98	$14.12	$8.52	45,101
2015-12-14	$14.14	$14.17	$13.93	$13.94	$8.41	119,521
2015-12-11	$14.47	$14.47	$14.05	$14.17	$8.55	120,595
2015-12-10	$14.51	$14.59	$14.50	$14.53	$8.70	49,163
2015-12-09	$14.73	$14.81	$14.57	$14.57	$8.73	53,153
2015-12-08	$14.64	$14.78	$14.61	$14.73	$8.82	56,244
2015-12-07	$14.67	$14.73	$14.61	$14.70	$8.80	78,743
2015-12-04	$14.74	$14.93	$14.74	$14.80	$8.86	46,842
2015-12-03	$14.90	$14.97	$14.81	$14.86	$8.90	31,103
2015-12-02	$14.94	$15.04	$14.91	$14.91	$8.93	48,253
2015-12-01	$15.04	$15.08	$14.98	$14.99	$8.98	33,333
2015-11-30	$14.96	$15.13	$14.96	$15.10	$9.04	28,598
2015-11-27	$15.03	$15.06	$14.95	$14.97	$8.97	26,620
2015-11-25	$14.81	$14.95	$14.78	$14.93	$8.94	52,599
2015-11-24	$14.66	$14.94	$14.66	$14.83	$8.88	78,525
2015-11-23	$14.83	$14.97	$14.75	$14.79	$8.86	91,935
2015-11-20	$14.80	$14.84	$14.75	$14.84	$8.89	49,431
2015-11-19	$14.81	$14.83	$14.74	$14.83	$8.88	25,144
2015-11-18	$14.79	$14.87	$14.74	$14.76	$8.84	26,323
2015-11-17	$14.80	$14.84	$14.70	$14.72	$8.82	41,119
2015-11-16	$14.81	$14.90	$14.77	$14.85	$8.89	25,175
2015-11-13	$14.85	$14.97	$14.77	$14.87	$8.91	24,609
2015-11-12	$14.82	$14.90	$14.76	$14.87	$8.91	59,287
2015-11-11	$14.85	$14.89	$14.75	$14.82	$8.88	36,853
2015-11-10	$14.91	$14.98	$14.78	$14.87	$8.91	46,396
2015-11-09	$15.09	$15.13	$14.92	$14.98	$8.91	52,341
2015-11-06	$15.17	$15.17	$15.09	$15.12	$9.00	23,352
2015-11-05	$15.26	$15.26	$15.15	$15.25	$9.08	94,039
2015-11-04	$15.21	$15.22	$15.16	$15.19	$9.04	40,640
2015-11-03	$15.24	$15.25	$15.19	$15.22	$9.06	62,176
2015-11-02	$15.18	$15.28	$15.17	$15.26	$9.08	38,913
2015-10-30	$15.12	$15.25	$15.12	$15.23	$9.06	42,016
2015-10-29	$15.22	$15.28	$15.16	$15.17	$9.03	54,880
2015-10-28	$15.18	$15.24	$15.16	$15.19	$9.04	65,694
2015-10-27	$15.04	$15.24	$15.04	$15.19	$9.04	32,218
2015-10-26	$15.37	$15.40	$15.20	$15.20	$9.05	34,152
2015-10-23	$15.39	$15.46	$15.38	$15.38	$9.15	18,421
2015-10-22	$15.29	$15.40	$15.27	$15.40	$9.16	27,346
2015-10-21	$15.26	$15.34	$15.24	$15.26	$9.08	20,486
2015-10-20	$15.32	$15.39	$15.24	$15.29	$9.10	25,960
2015-10-19	$15.26	$15.50	$15.25	$15.39	$9.16	26,016
2015-10-16	$15.25	$15.25	$15.21	$15.25	$9.08	22,167
2015-10-15	$15.28	$15.28	$15.15	$15.26	$9.08	21,366
2015-10-14	$15.25	$15.32	$15.25	$15.30	$9.10	21,071
2015-10-13	$15.28	$15.32	$15.25	$15.27	$9.09	10,750
2015-10-12	$15.38	$15.51	$15.37	$15.39	$9.10	28,102
2015-10-09	$15.40	$15.52	$15.36	$15.46	$9.14	37,979
2015-10-08	$15.10	$15.45	$15.10	$15.42	$9.12	94,833
2015-10-07	$15.09	$15.14	$15.04	$15.13	$8.95	13,841
2015-10-06	$15.09	$15.11	$15.01	$15.04	$8.89	28,023
2015-10-05	$15.03	$15.09	$15.00	$15.06	$8.91	37,128
2015-10-02	$14.97	$15.08	$14.93	$15.03	$8.89	29,831
2015-10-01	$15.14	$15.19	$15.00	$15.07	$8.91	29,272
2015-09-30	$15.30	$15.30	$15.02	$15.21	$8.99	71,495
2015-09-29	$15.39	$15.45	$15.23	$15.23	$9.01	13,718
2015-09-28	$15.45	$15.51	$15.34	$15.35	$9.08	16,592
2015-09-25	$15.48	$15.55	$15.46	$15.52	$9.18	17,157
2015-09-24	$15.53	$15.57	$15.48	$15.50	$9.17	14,469
2015-09-23	$15.54	$15.64	$15.53	$15.60	$9.22	15,109
2015-09-22	$15.41	$15.59	$15.41	$15.51	$9.17	19,858
2015-09-21	$15.65	$15.66	$15.57	$15.61	$9.23	15,114
2015-09-18	$15.60	$15.66	$15.60	$15.60	$9.22	10,808
2015-09-17	$15.55	$15.68	$15.46	$15.68	$9.27	29,153
2015-09-16	$15.52	$15.57	$15.51	$15.57	$9.21	14,762
2015-09-15	$15.51	$15.56	$15.51	$15.52	$9.18	5,565
2015-09-14	$15.51	$15.53	$15.49	$15.51	$9.17	10,062
2015-09-11	$15.75	$15.76	$15.59	$15.59	$9.22	20,586
2015-09-10	$15.73	$15.84	$15.73	$15.81	$9.29	36,582
2015-09-09	$15.66	$15.82	$15.65	$15.65	$9.20	20,993
2015-09-08	$15.69	$15.95	$15.67	$15.72	$9.24	88,584
2015-09-04	$15.67	$15.80	$15.67	$15.73	$9.24	41,444
2015-09-03	$15.67	$15.78	$15.67	$15.76	$9.26	51,836
2015-09-02	$15.70	$15.78	$15.67	$15.75	$9.26	28,957
2015-09-01	$15.71	$15.78	$15.70	$15.72	$9.24	27,420
2015-08-31	$15.81	$15.85	$15.70	$15.82	$9.30	26,077
2015-08-28	$15.69	$15.83	$15.64	$15.83	$9.30	12,507
2015-08-27	$15.68	$15.80	$15.61	$15.77	$9.27	19,576
2015-08-26	$15.67	$15.71	$15.46	$15.61	$9.17	24,179
2015-08-25	$15.65	$15.67	$15.45	$15.60	$9.17	28,533
2015-08-24	$15.61	$15.61	$15.23	$15.38	$9.04	13,967
2015-08-21	$15.87	$15.90	$15.80	$15.83	$9.30	12,563
2015-08-20	$15.77	$15.90	$15.77	$15.86	$9.32	18,403
2015-08-19	$15.89	$15.91	$15.84	$15.84	$9.31	37,911
2015-08-18	$15.93	$15.96	$15.83	$15.93	$9.36	34,678