KKR Income Opportunities Fund (KIO) Stock Profile

Data as of Aug. 22, 2025

$12.18 ($0.00) 0.00%

KKR Income Opportunities Fund - Daily Information

Click for more stock information on KKR Income Opportunities Fund.

Daily Information	Data
Date	Aug. 22, 2025
Open	$12.19
Previous Close	$12.18
High	$12.28
Low	$12.18
Adjusted Open	$12.19
Previous Adjusted Close	$12.18
Adjusted High	$12.28
Adjusted Low	$12.18

Invest in KKR Income Opportunities Fund (KIO)

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

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

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 KKR Income Opportunities Fund (KIO)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-06-06	$12.19	$12.28	$12.18	$12.18	$12.18	199,619
2025-06-05	$12.18	$12.29	$12.17	$12.18	$12.18	142,981
2025-06-04	$12.19	$12.20	$12.16	$12.18	$12.18	170,053
2025-06-03	$12.18	$12.20	$12.17	$12.19	$12.19	171,834
2025-06-02	$12.14	$12.19	$12.10	$12.18	$12.18	271,283
2025-05-30	$12.12	$12.18	$12.08	$12.14	$12.14	221,063
2025-05-29	$12.00	$12.11	$12.00	$12.10	$12.10	226,200
2025-05-28	$12.11	$12.11	$11.98	$11.99	$11.99	160,845
2025-05-27	$11.96	$12.01	$11.96	$12.00	$12.00	200,211
2025-05-23	$11.90	$11.92	$11.86	$11.90	$11.90	221,633
2025-05-22	$11.88	$11.94	$11.87	$11.91	$11.91	197,362
2025-05-21	$12.02	$12.05	$11.88	$11.88	$11.88	214,363
2025-05-20	$12.09	$12.11	$12.03	$12.08	$12.08	132,073
2025-05-19	$12.09	$12.13	$12.06	$12.07	$12.07	140,282
2025-05-16	$12.16	$12.18	$12.10	$12.11	$12.11	176,670
2025-05-15	$12.14	$12.19	$12.09	$12.19	$12.19	223,667
2025-05-14	$12.13	$12.17	$12.09	$12.12	$12.12	116,218
2025-05-13	$12.14	$12.17	$12.08	$12.13	$12.13	167,021
2025-05-12	$12.14	$12.16	$12.02	$12.08	$12.08	267,121
2025-05-09	$12.05	$12.07	$12.00	$12.06	$12.06	195,199
2025-05-08	$12.04	$12.14	$12.02	$12.11	$11.99	236,536
2025-05-07	$11.99	$12.04	$11.94	$12.04	$11.92	199,349
2025-05-06	$12.01	$12.03	$11.92	$11.94	$11.82	145,306
2025-05-05	$11.90	$11.93	$11.90	$11.93	$11.81	167,591
2025-05-02	$11.88	$11.93	$11.87	$11.90	$11.78	206,450
2025-05-01	$11.93	$11.93	$11.83	$11.85	$11.73	193,783
2025-04-30	$11.85	$11.89	$11.81	$11.85	$11.73	238,180
2025-04-29	$11.82	$11.90	$11.78	$11.89	$11.77	134,696
2025-04-28	$11.85	$11.85	$11.75	$11.80	$11.68	124,710
2025-04-25	$11.89	$11.92	$11.77	$11.78	$11.66	146,394
2025-04-24	$11.64	$11.77	$11.61	$11.77	$11.65	125,717
2025-04-23	$11.56	$11.70	$11.54	$11.58	$11.46	122,863
2025-04-22	$11.46	$11.51	$11.38	$11.46	$11.35	131,980
2025-04-21	$11.44	$11.45	$11.28	$11.36	$11.25	130,810
2025-04-17	$11.39	$11.48	$11.39	$11.45	$11.34	235,970
2025-04-16	$11.47	$11.47	$11.37	$11.40	$11.29	185,163
2025-04-15	$11.33	$11.54	$11.33	$11.44	$11.33	124,624
2025-04-14	$11.40	$11.43	$11.30	$11.35	$11.24	205,556
2025-04-11	$11.33	$11.34	$11.15	$11.28	$11.17	352,935
2025-04-10	$11.61	$11.61	$11.26	$11.31	$11.08	193,341
2025-04-09	$11.25	$11.70	$11.07	$11.70	$11.46	289,176
2025-04-08	$11.57	$11.59	$11.10	$11.14	$10.91	333,829
2025-04-07	$11.00	$11.19	$10.69	$10.99	$10.76	435,533
2025-04-04	$11.62	$11.88	$11.25	$11.30	$11.07	774,227
2025-04-03	$12.16	$12.17	$11.96	$12.02	$11.77	276,939
2025-04-02	$12.20	$12.22	$12.15	$12.22	$11.97	208,003
2025-04-01	$12.24	$12.26	$12.18	$12.20	$11.95	210,643
2025-03-31	$12.30	$12.33	$12.22	$12.29	$12.04	248,611
2025-03-28	$12.33	$12.35	$12.24	$12.32	$12.07	163,664
2025-03-27	$12.31	$12.36	$12.28	$12.33	$12.08	164,223
2025-03-26	$12.37	$12.38	$12.31	$12.33	$12.08	129,277
2025-03-25	$12.36	$12.39	$12.34	$12.36	$12.11	215,680
2025-03-24	$12.38	$12.39	$12.32	$12.34	$12.09	201,815
2025-03-21	$12.32	$12.36	$12.26	$12.33	$12.08	104,552
2025-03-20	$12.23	$12.33	$12.22	$12.32	$12.07	236,942
2025-03-19	$12.20	$12.27	$12.20	$12.26	$12.00	169,238
2025-03-18	$12.18	$12.19	$12.16	$12.18	$11.93	194,450
2025-03-17	$12.18	$12.20	$12.15	$12.16	$11.91	203,627
2025-03-14	$12.19	$12.20	$12.12	$12.20	$11.95	253,162
2025-03-13	$12.29	$12.30	$12.23	$12.24	$11.87	237,237
2025-03-12	$12.24	$12.30	$12.24	$12.29	$11.92	174,261
2025-03-11	$12.23	$12.34	$12.21	$12.21	$11.84	226,454
2025-03-10	$12.29	$12.31	$12.22	$12.25	$11.88	389,604
2025-03-07	$12.34	$12.36	$12.30	$12.34	$11.97	302,726
2025-03-06	$12.36	$12.37	$12.32	$12.37	$12.00	236,399
2025-03-05	$12.38	$12.44	$12.34	$12.38	$12.01	322,298
2025-03-04	$12.40	$12.43	$12.31	$12.42	$12.05	387,101
2025-03-03	$12.46	$12.49	$12.38	$12.41	$12.04	388,600
2025-02-28	$12.45	$12.49	$12.38	$12.44	$12.06	381,636
2025-02-27	$12.51	$12.56	$12.41	$12.42	$12.05	320,568
2025-02-26	$12.57	$12.65	$12.51	$12.56	$12.18	448,145
2025-02-25	$12.73	$12.73	$12.57	$12.58	$12.20	438,785
2025-02-24	$12.67	$12.73	$12.65	$12.68	$12.30	634,626
2025-02-21	$12.68	$12.71	$12.64	$12.64	$12.64	266,493
2025-02-20	$12.67	$12.70	$12.64	$12.68	$12.68	339,289
2025-02-19	$12.67	$12.73	$12.66	$12.69	$12.69	249,522
2025-02-18	$12.71	$12.74	$12.66	$12.68	$12.68	403,261
2025-02-14	$12.75	$12.76	$12.68	$12.72	$12.72	273,706
2025-02-13	$12.86	$12.86	$12.76	$12.76	$12.76	130,474
2025-02-12	$12.78	$12.89	$12.78	$12.88	$12.88	134,712
2025-02-11	$12.85	$12.95	$12.81	$12.87	$12.87	247,369
2025-02-10	$12.83	$12.86	$12.77	$12.86	$12.86	200,926
2025-02-07	$12.78	$12.88	$12.75	$12.76	$12.76	372,148
2025-02-06	$12.89	$12.93	$12.79	$12.79	$12.79	182,518
2025-02-05	$12.91	$12.98	$12.86	$12.95	$12.83	273,139
2025-02-04	$12.78	$12.86	$12.70	$12.86	$12.74	227,813
2025-02-03	$12.56	$12.71	$12.54	$12.71	$12.59	196,505
2025-01-31	$12.68	$12.80	$12.62	$12.63	$12.51	360,294
2025-01-30	$12.73	$12.74	$12.56	$12.63	$12.51	418,659
2025-01-29	$12.70	$12.74	$12.62	$12.67	$12.55	310,426
2025-01-28	$12.68	$12.79	$12.56	$12.75	$12.75	332,485
2025-01-27	$12.96	$12.96	$12.59	$12.70	$12.70	385,028
2025-01-24	$13.00	$13.07	$12.95	$12.96	$12.96	223,953
2025-01-23	$13.07	$13.08	$12.99	$12.99	$12.99	229,078
2025-01-22	$13.11	$13.16	$13.04	$13.06	$13.06	166,044
2025-01-21	$13.11	$13.14	$13.05	$13.12	$13.12	157,238
2025-01-17	$13.15	$13.18	$13.02	$13.02	$13.02	239,680
2025-01-16	$13.28	$13.36	$13.13	$13.13	$13.13	231,165
2025-01-15	$13.33	$13.41	$13.19	$13.34	$13.34	175,851
2025-01-14	$13.37	$13.43	$13.31	$13.32	$13.32	67,759
2025-01-13	$13.40	$13.47	$13.33	$13.37	$13.37	102,602
2025-01-10	$13.43	$13.54	$13.38	$13.48	$13.48	120,417
2025-01-08	$13.59	$13.63	$13.51	$13.60	$13.48	91,755
2025-01-07	$13.57	$13.67	$13.51	$13.57	$13.45	99,089
2025-01-06	$13.42	$13.56	$13.41	$13.53	$13.41	208,529
2025-01-03	$13.42	$13.57	$13.41	$13.44	$13.32	158,238
2025-01-02	$13.36	$13.47	$13.34	$13.43	$13.31	102,253
2024-12-31	$13.48	$13.48	$13.30	$13.38	$13.26	107,767
2024-12-30	$13.21	$13.32	$13.18	$13.30	$13.18	100,321
2024-12-27	$13.27	$13.36	$13.15	$13.20	$13.08	139,573
2024-12-26	$13.15	$13.27	$13.11	$13.27	$13.15	140,467
2024-12-24	$13.13	$13.15	$13.10	$13.10	$12.98	63,684
2024-12-23	$13.05	$13.15	$13.05	$13.13	$13.01	147,354
2024-12-20	$13.05	$13.11	$12.88	$13.03	$12.91	154,777
2024-12-19	$13.09	$13.11	$13.02	$13.03	$12.91	121,332
2024-12-18	$13.18	$13.23	$13.06	$13.06	$12.94	237,274
2024-12-17	$13.25	$13.33	$13.20	$13.20	$13.08	128,395
2024-12-16	$13.43	$13.49	$13.22	$13.31	$13.19	164,426
2024-12-13	$13.60	$13.61	$13.40	$13.41	$13.29	115,555
2024-12-12	$13.60	$13.65	$13.60	$13.60	$13.36	90,312
2024-12-11	$13.60	$13.65	$13.59	$13.62	$13.37	61,396
2024-12-10	$13.59	$13.67	$13.56	$13.58	$13.34	84,955
2024-12-09	$13.70	$13.70	$13.58	$13.62	$13.38	88,601
2024-12-06	$13.77	$13.78	$13.66	$13.66	$13.42	67,900
2024-12-05	$13.63	$13.75	$13.58	$13.70	$13.46	152,468
2024-12-04	$13.61	$13.62	$13.50	$13.54	$13.29	138,455
2024-12-03	$13.57	$13.59	$13.50	$13.59	$13.35	92,257
2024-12-02	$13.40	$13.49	$13.36	$13.45	$13.21	235,306
2024-11-29	$13.46	$13.46	$13.37	$13.39	$13.15	147,408
2024-11-27	$13.35	$13.38	$13.27	$13.37	$13.13	113,067
2024-11-26	$13.38	$13.38	$13.27	$13.28	$13.04	108,499
2024-11-25	$13.37	$13.43	$13.32	$13.38	$13.14	185,861
2024-11-22	$13.41	$13.48	$13.30	$13.30	$13.06	192,570
2024-11-21	$13.48	$13.49	$13.41	$13.43	$13.19	94,675
2024-11-20	$13.40	$13.45	$13.39	$13.44	$13.20	78,594
2024-11-19	$13.30	$13.41	$13.27	$13.41	$13.17	120,712
2024-11-18	$13.22	$13.31	$13.15	$13.31	$13.07	129,284
2024-11-15	$13.24	$13.27	$13.04	$13.18	$12.94	251,057
2024-11-14	$13.30	$13.35	$13.27	$13.28	$13.04	128,190
2024-11-13	$13.66	$13.66	$13.30	$13.30	$13.06	580,929
2024-11-12	$13.77	$13.81	$13.66	$13.68	$13.44	127,397
2024-11-11	$13.78	$13.87	$13.74	$13.77	$13.52	85,437
2024-11-08	$13.69	$13.79	$13.65	$13.78	$13.53	126,252
2024-11-07	$13.72	$13.84	$13.68	$13.79	$13.42	146,985
2024-11-06	$13.80	$13.85	$13.63	$13.68	$13.32	376,132
2024-11-05	$13.78	$13.87	$13.74	$13.75	$13.39	98,898
2024-11-04	$13.85	$13.92	$13.82	$13.82	$13.45	151,671
2024-11-01	$13.93	$14.00	$13.86	$13.88	$13.51	136,922
2024-10-31	$14.04	$14.06	$13.90	$13.95	$13.58	103,062
2024-10-30	$13.95	$14.05	$13.87	$14.02	$13.65	212,491
2024-10-29	$13.89	$14.05	$13.84	$13.95	$13.58	123,334
2024-10-28	$13.98	$13.99	$13.86	$13.87	$13.50	148,260
2024-10-25	$14.02	$14.05	$13.90	$13.91	$13.54	256,463
2024-10-24	$14.07	$14.14	$13.99	$14.01	$13.64	223,738
2024-10-23	$14.15	$14.18	$14.07	$14.07	$13.70	119,383
2024-10-22	$14.16	$14.27	$14.15	$14.17	$13.80	174,075
2024-10-21	$14.24	$14.29	$14.15	$14.18	$13.81	246,234
2024-10-18	$14.49	$14.49	$14.27	$14.29	$13.91	233,254
2024-10-17	$14.58	$14.59	$14.48	$14.50	$14.12	105,548
2024-10-16	$14.54	$14.61	$14.47	$14.56	$14.18	106,720
2024-10-15	$14.65	$14.66	$14.51	$14.54	$14.16	137,737
2024-10-14	$14.72	$14.72	$14.58	$14.58	$14.19	143,818
2024-10-11	$14.83	$14.86	$14.67	$14.72	$14.33	206,371
2024-10-10	$14.97	$15.09	$14.89	$15.00	$14.48	472,925
2024-10-09	$14.75	$15.05	$14.69	$15.04	$14.52	353,850
2024-10-08	$14.87	$15.02	$14.87	$14.98	$14.46	127,207
2024-10-07	$14.80	$14.94	$14.70	$14.90	$14.39	193,816
2024-10-04	$14.69	$14.80	$14.67	$14.77	$14.26	91,175
2024-10-03	$14.70	$14.81	$14.66	$14.71	$14.20	65,631
2024-10-02	$14.70	$14.76	$14.68	$14.71	$14.20	58,259
2024-10-01	$14.76	$14.82	$14.70	$14.70	$14.19	75,635
2024-09-30	$14.83	$14.89	$14.74	$14.76	$14.25	118,640
2024-09-27	$14.73	$14.82	$14.71	$14.79	$14.28	64,264
2024-09-26	$14.75	$14.78	$14.72	$14.73	$14.22	45,032
2024-09-25	$14.80	$14.82	$14.71	$14.71	$14.20	85,037
2024-09-24	$14.73	$14.84	$14.68	$14.80	$14.29	93,362
2024-09-23	$14.74	$14.78	$14.69	$14.73	$14.22	79,083
2024-09-20	$14.75	$14.80	$14.72	$14.78	$14.27	76,888
2024-09-19	$14.67	$14.83	$14.60	$14.72	$14.21	168,475
2024-09-18	$14.52	$14.65	$14.45	$14.58	$14.08	186,123
2024-09-17	$14.51	$14.57	$14.43	$14.47	$13.97	121,459
2024-09-16	$14.55	$14.56	$14.39	$14.52	$14.02	107,264
2024-09-13	$14.53	$14.55	$14.47	$14.50	$14.00	60,200
2024-09-12	$14.68	$14.68	$14.59	$14.60	$13.98	145,591
2024-09-11	$14.63	$14.70	$14.50	$14.68	$14.06	225,225
2024-09-10	$14.68	$14.69	$14.57	$14.60	$13.98	186,950
2024-09-09	$14.57	$14.67	$14.56	$14.66	$14.04	76,186
2024-09-06	$14.60	$14.65	$14.48	$14.55	$13.93	114,737
2024-09-05	$14.52	$14.65	$14.52	$14.58	$13.96	72,517
2024-09-04	$14.38	$14.55	$14.38	$14.51	$13.89	92,025
2024-09-03	$14.60	$14.68	$14.37	$14.42	$13.81	181,869
2024-08-30	$14.70	$14.70	$14.60	$14.61	$13.99	169,535
2024-08-29	$14.47	$14.67	$14.47	$14.62	$14.00	137,456
2024-08-28	$14.50	$14.55	$14.47	$14.47	$13.86	74,940
2024-08-27	$14.42	$14.55	$14.35	$14.50	$13.89	141,261
2024-08-26	$14.45	$14.45	$14.36	$14.40	$13.79	50,822
2024-08-23	$14.31	$14.43	$14.30	$14.38	$13.77	63,098
2024-08-22	$14.32	$14.34	$14.25	$14.25	$13.65	49,565
2024-08-21	$14.24	$14.38	$14.23	$14.34	$13.73	79,903
2024-08-20	$14.34	$14.34	$14.22	$14.23	$13.63	76,099
2024-08-19	$14.28	$14.33	$14.23	$14.30	$13.69	83,367
2024-08-16	$14.24	$14.32	$14.23	$14.23	$13.63	77,138
2024-08-15	$14.18	$14.27	$14.15	$14.24	$13.64	57,903
2024-08-14	$14.11	$14.17	$14.11	$14.14	$13.54	69,605
2024-08-13	$14.08	$14.14	$14.07	$14.10	$13.50	67,458
2024-08-12	$14.05	$14.11	$14.03	$14.07	$13.47	59,064
2024-08-09	$14.00	$14.07	$13.98	$14.04	$13.44	56,810
2024-08-08	$14.11	$14.12	$14.03	$14.09	$13.38	141,005
2024-08-07	$14.18	$14.18	$14.01	$14.03	$13.32	186,343
2024-08-06	$13.98	$14.15	$13.90	$14.10	$13.39	209,939
2024-08-05	$13.91	$14.00	$13.86	$13.89	$13.19	144,624
2024-08-02	$14.27	$14.30	$14.11	$14.17	$13.45	148,722
2024-08-01	$14.38	$14.42	$14.24	$14.32	$13.60	125,564
2024-07-31	$14.30	$14.45	$14.30	$14.38	$13.65	144,418
2024-07-30	$14.14	$14.22	$14.14	$14.19	$13.47	123,444
2024-07-29	$14.04	$14.13	$14.04	$14.07	$13.36	74,281
2024-07-26	$14.07	$14.08	$13.99	$14.06	$14.06	52,908
2024-07-25	$13.97	$14.05	$13.83	$13.96	$13.96	123,368
2024-07-24	$14.00	$14.00	$13.91	$13.91	$13.91	111,230
2024-07-23	$14.05	$14.17	$14.01	$14.04	$14.04	112,536
2024-07-22	$14.00	$14.08	$13.90	$14.03	$14.03	107,242
2024-07-19	$13.84	$13.96	$13.73	$13.94	$13.94	458,149
2024-07-18	$13.95	$14.06	$13.78	$13.79	$13.79	169,579
2024-07-17	$14.00	$14.02	$13.88	$13.94	$13.94	145,383
2024-07-16	$14.09	$14.22	$14.02	$14.02	$14.02	162,592
2024-07-15	$14.01	$14.16	$13.97	$14.09	$14.09	142,444
2024-07-12	$13.93	$14.11	$13.93	$14.01	$14.01	140,435
2024-07-11	$14.01	$14.19	$14.01	$14.04	$13.92	138,857
2024-07-10	$13.93	$14.06	$13.82	$14.04	$13.92	140,558
2024-07-09	$13.80	$13.94	$13.75	$13.89	$13.77	115,351
2024-07-08	$13.72	$13.84	$13.70	$13.77	$13.65	111,846
2024-07-05	$13.69	$13.73	$13.67	$13.70	$13.58	78,729
2024-07-03	$13.63	$13.69	$13.63	$13.66	$13.54	109,239
2024-07-02	$13.65	$13.72	$13.58	$13.68	$13.56	177,330
2024-07-01	$13.70	$13.77	$13.60	$13.60	$13.48	194,490
2024-06-28	$13.76	$13.77	$13.69	$13.70	$13.58	95,937
2024-06-27	$13.70	$13.73	$13.62	$13.67	$13.55	105,999
2024-06-26	$13.53	$13.72	$13.52	$13.65	$13.53	112,944
2024-06-25	$13.53	$13.54	$13.50	$13.52	$13.40	134,719
2024-06-24	$13.52	$13.55	$13.50	$13.50	$13.38	74,758
2024-06-21	$13.58	$13.64	$13.52	$13.52	$13.40	83,810
2024-06-20	$13.59	$13.73	$13.57	$13.59	$13.47	102,320
2024-06-18	$13.61	$13.67	$13.56	$13.60	$13.48	92,524
2024-06-17	$13.58	$13.68	$13.58	$13.62	$13.50	148,188
2024-06-14	$13.53	$13.63	$13.53	$13.59	$13.59	61,084
2024-06-13	$13.70	$13.72	$13.64	$13.69	$13.57	137,242
2024-06-12	$13.60	$13.66	$13.57	$13.61	$13.49	68,558
2024-06-11	$13.51	$13.59	$13.51	$13.56	$13.44	62,728
2024-06-10	$13.58	$13.59	$13.54	$13.56	$13.44	58,447
2024-06-07	$13.50	$13.58	$13.50	$13.58	$13.46	55,813
2024-06-06	$13.56	$13.57	$13.49	$13.54	$13.42	64,094
2024-06-05	$13.50	$13.58	$13.47	$13.56	$13.44	151,445
2024-06-04	$13.48	$13.51	$13.33	$13.43	$13.31	135,859
2024-06-03	$13.39	$13.46	$13.35	$13.45	$13.33	103,489
2024-05-31	$13.38	$13.38	$13.30	$13.37	$13.25	90,818
2024-05-30	$13.21	$13.32	$13.16	$13.30	$13.30	110,276
2024-05-29	$13.19	$13.27	$13.16	$13.17	$13.17	128,123
2024-05-28	$13.38	$13.40	$13.30	$13.30	$13.30	113,602
2024-05-24	$13.45	$13.47	$13.37	$13.40	$13.40	104,759
2024-05-23	$13.46	$13.50	$13.39	$13.39	$13.39	75,748
2024-05-22	$13.49	$13.50	$13.46	$13.46	$13.46	37,255
2024-05-21	$13.50	$13.50	$13.44	$13.46	$13.46	162,957
2024-05-20	$13.49	$13.49	$13.44	$13.48	$13.48	51,766
2024-05-17	$13.49	$13.49	$13.42	$13.44	$13.44	48,541
2024-05-16	$13.50	$13.52	$13.42	$13.46	$13.46	71,941
2024-05-15	$13.46	$13.54	$13.45	$13.52	$13.52	94,788
2024-05-14	$13.41	$13.44	$13.41	$13.42	$13.42	75,417
2024-05-13	$13.39	$13.41	$13.38	$13.40	$13.40	48,625
2024-05-10	$13.37	$13.39	$13.32	$13.38	$13.38	71,757
2024-05-09	$13.37	$13.39	$13.32	$13.32	$13.32	81,248
2024-05-08	$13.45	$13.48	$13.40	$13.42	$13.30	119,650
2024-05-07	$13.50	$13.50	$13.42	$13.44	$13.32	134,846
2024-05-06	$13.40	$13.50	$13.38	$13.50	$13.37	163,019
2024-05-03	$13.32	$13.43	$13.32	$13.43	$13.31	104,393
2024-05-02	$13.30	$13.39	$13.26	$13.30	$13.18	89,284
2024-05-01	$13.29	$13.35	$13.28	$13.31	$13.19	163,284
2024-04-30	$13.34	$13.38	$13.30	$13.31	$13.19	110,325
2024-04-29	$13.30	$13.35	$13.30	$13.34	$13.22	65,706
2024-04-26	$13.23	$13.36	$13.23	$13.32	$13.20	89,101
2024-04-25	$13.25	$13.27	$13.11	$13.21	$13.09	199,519
2024-04-24	$13.33	$13.34	$13.19	$13.30	$13.18	202,434
2024-04-23	$13.37	$13.47	$13.29	$13.34	$13.22	115,046
2024-04-22	$13.34	$13.40	$13.31	$13.39	$13.27	95,203
2024-04-19	$13.26	$13.36	$13.23	$13.32	$13.32	142,941
2024-04-18	$13.15	$13.27	$13.14	$13.24	$13.24	150,560
2024-04-17	$13.00	$13.16	$12.97	$13.12	$13.12	138,181
2024-04-16	$12.96	$13.09	$12.91	$12.97	$12.97	148,522
2024-04-15	$13.25	$13.26	$12.92	$12.95	$12.95	244,332
2024-04-12	$13.29	$13.32	$13.13	$13.17	$13.17	145,227
2024-04-11	$13.37	$13.37	$13.22	$13.29	$13.29	86,416
2024-04-10	$13.46	$13.46	$13.36	$13.39	$13.27	116,660
2024-04-09	$13.52	$13.54	$13.47	$13.53	$13.41	100,053
2024-04-08	$13.45	$13.47	$13.42	$13.47	$13.35	87,933
2024-04-05	$13.36	$13.45	$13.33	$13.40	$13.28	66,805
2024-04-04	$13.47	$13.49	$13.34	$13.36	$13.24	60,309
2024-04-03	$13.40	$13.46	$13.37	$13.44	$13.44	77,539
2024-04-02	$13.46	$13.50	$13.45	$13.48	$13.48	76,360
2024-04-01	$13.50	$13.57	$13.49	$13.50	$13.50	149,538
2024-03-28	$13.52	$13.55	$13.46	$13.54	$13.54	108,648
2024-03-27	$13.55	$13.56	$13.45	$13.50	$13.50	133,466
2024-03-26	$13.41	$13.50	$13.40	$13.47	$13.47	144,329
2024-03-25	$13.37	$13.40	$13.35	$13.37	$13.37	124,068
2024-03-22	$13.35	$13.39	$13.31	$13.35	$13.35	126,774
2024-03-21	$13.26	$13.35	$13.25	$13.30	$13.30	133,233
2024-03-20	$13.17	$13.24	$13.13	$13.24	$13.24	131,799
2024-03-19	$13.19	$13.22	$13.10	$13.16	$13.16	136,416
2024-03-18	$13.18	$13.23	$13.15	$13.18	$13.18	117,848
2024-03-15	$13.21	$13.25	$13.17	$13.18	$13.18	65,853
2024-03-14	$13.32	$13.36	$13.18	$13.21	$13.21	107,602
2024-03-13	$13.53	$13.53	$13.43	$13.45	$13.33	138,806
2024-03-12	$13.53	$13.57	$13.47	$13.50	$13.38	138,829
2024-03-11	$13.45	$13.53	$13.38	$13.52	$13.40	117,705
2024-03-08	$13.42	$13.48	$13.37	$13.41	$13.29	82,162
2024-03-07	$13.36	$13.43	$13.33	$13.43	$13.31	98,465
2024-03-06	$13.47	$13.47	$13.29	$13.31	$13.19	141,516
2024-03-05	$13.55	$13.59	$13.37	$13.38	$13.26	155,300
2024-03-04	$13.47	$13.55	$13.47	$13.55	$13.43	133,158
2024-03-01	$13.40	$13.52	$13.40	$13.48	$13.36	153,877
2024-02-29	$13.33	$13.42	$13.27	$13.39	$13.27	187,170
2024-02-28	$13.14	$13.26	$13.12	$13.26	$13.14	118,036
2024-02-27	$12.99	$13.15	$12.99	$13.15	$13.03	101,413
2024-02-26	$12.97	$13.03	$12.93	$12.98	$12.86	99,860
2024-02-23	$12.90	$12.96	$12.88	$12.95	$12.83	102,605
2024-02-22	$12.93	$12.95	$12.82	$12.84	$12.72	184,139
2024-02-21	$12.81	$12.85	$12.81	$12.85	$12.73	142,250
2024-02-20	$12.82	$12.87	$12.82	$12.84	$12.72	97,374
2024-02-16	$12.86	$12.89	$12.79	$12.87	$12.75	125,960
2024-02-15	$12.76	$12.88	$12.76	$12.87	$12.75	166,942
2024-02-14	$12.85	$12.93	$12.82	$12.90	$12.66	140,112
2024-02-13	$12.80	$12.84	$12.79	$12.82	$12.58	100,624
2024-02-12	$12.92	$12.92	$12.83	$12.85	$12.61	164,806
2024-02-09	$12.93	$12.93	$12.85	$12.87	$12.63	124,254
2024-02-08	$12.91	$12.92	$12.87	$12.89	$12.65	99,407
2024-02-07	$12.90	$12.91	$12.87	$12.89	$12.65	148,857
2024-02-06	$12.90	$12.90	$12.82	$12.88	$12.64	145,499
2024-02-05	$12.93	$12.93	$12.83	$12.85	$12.61	115,686
2024-02-02	$12.93	$13.00	$12.91	$12.93	$12.69	137,341
2024-02-01	$12.91	$12.99	$12.91	$12.97	$12.73	166,982
2024-01-31	$12.95	$12.96	$12.89	$12.93	$12.69	224,837
2024-01-30	$12.92	$13.01	$12.87	$12.98	$12.74	135,598
2024-01-29	$12.80	$12.93	$12.80	$12.93	$12.69	173,290
2024-01-26	$12.62	$12.78	$12.62	$12.78	$12.55	118,283
2024-01-25	$12.58	$12.66	$12.56	$12.65	$12.42	76,164
2024-01-24	$12.58	$12.60	$12.52	$12.56	$12.33	219,657
2024-01-23	$12.50	$12.59	$12.50	$12.57	$12.34	130,493
2024-01-22	$12.47	$12.51	$12.47	$12.51	$12.28	150,689
2024-01-19	$12.50	$12.53	$12.38	$12.40	$12.17	173,941
2024-01-18	$12.54	$12.55	$12.47	$12.51	$12.28	156,948
2024-01-17	$12.56	$12.58	$12.46	$12.48	$12.25	136,824
2024-01-16	$12.64	$12.70	$12.47	$12.56	$12.33	197,737
2024-01-12	$12.66	$12.78	$12.63	$12.66	$12.43	110,525
2024-01-11	$12.66	$12.73	$12.65	$12.73	$12.50	140,413
2024-01-10	$12.85	$12.92	$12.81	$12.84	$12.48	169,064
2024-01-09	$12.73	$12.89	$12.72	$12.86	$12.50	179,989
2024-01-08	$12.71	$12.76	$12.69	$12.73	$12.38	138,314
2024-01-05	$12.68	$12.74	$12.67	$12.70	$12.35	101,271
2024-01-04	$12.63	$12.68	$12.63	$12.66	$12.31	141,997
2024-01-03	$12.68	$12.75	$12.62	$12.63	$12.28	103,386
2024-01-02	$12.64	$12.69	$12.63	$12.68	$12.33	149,832
2023-12-29	$12.58	$12.60	$12.53	$12.57	$12.22	120,368
2023-12-28	$12.52	$12.53	$12.50	$12.51	$12.16	114,141
2023-12-27	$12.53	$12.59	$12.52	$12.57	$12.22	189,034
2023-12-26	$12.50	$12.57	$12.47	$12.51	$12.16	138,291
2023-12-22	$12.56	$12.61	$12.47	$12.50	$12.15	103,525
2023-12-21	$12.39	$12.51	$12.31	$12.50	$12.15	161,671
2023-12-20	$12.41	$12.45	$12.30	$12.32	$11.98	152,953
2023-12-19	$12.39	$12.49	$12.37	$12.42	$12.08	164,446
2023-12-18	$12.46	$12.46	$12.39	$12.41	$12.07	103,142
2023-12-15	$12.47	$12.47	$12.32	$12.40	$12.06	147,116
2023-12-14	$12.28	$12.43	$12.28	$12.41	$12.07	137,284
2023-12-13	$12.31	$12.38	$12.28	$12.38	$11.92	161,065
2023-12-12	$12.26	$12.28	$12.22	$12.28	$11.82	100,737
2023-12-11	$12.32	$12.33	$12.22	$12.26	$11.81	102,470
2023-12-08	$12.28	$12.32	$12.17	$12.29	$12.29	150,065
2023-12-07	$12.23	$12.28	$12.15	$12.28	$12.28	103,681
2023-12-06	$12.20	$12.25	$12.17	$12.20	$12.20	173,358
2023-12-05	$12.14	$12.19	$12.10	$12.13	$12.13	122,715
2023-12-04	$12.09	$12.19	$12.08	$12.14	$12.14	175,470
2023-12-01	$12.11	$12.19	$12.03	$12.09	$12.09	225,277
2023-11-30	$12.08	$12.10	$11.96	$12.08	$12.08	156,972
2023-11-29	$12.09	$12.13	$11.99	$12.00	$12.00	183,560
2023-11-28	$12.00	$12.10	$11.93	$12.06	$12.06	113,203
2023-11-27	$12.00	$12.00	$11.92	$11.96	$11.96	159,988
2023-11-24	$11.94	$12.00	$11.92	$12.00	$12.00	68,336
2023-11-22	$11.96	$11.96	$11.84	$11.88	$11.88	168,854
2023-11-21	$11.92	$11.94	$11.87	$11.91	$11.91	87,883
2023-11-20	$11.89	$11.91	$11.85	$11.91	$11.91	131,632
2023-11-17	$11.90	$11.92	$11.86	$11.89	$11.89	128,069
2023-11-16	$11.89	$11.90	$11.83	$11.88	$11.88	101,064
2023-11-15	$11.88	$11.91	$11.80	$11.83	$11.83	165,237
2023-11-14	$11.75	$11.87	$11.71	$11.79	$11.79	390,410
2023-11-13	$11.63	$11.66	$11.58	$11.63	$11.63	56,824
2023-11-10	$11.68	$11.70	$11.61	$11.64	$11.64	65,273
2023-11-09	$11.74	$11.79	$11.63	$11.65	$11.65	105,600
2023-11-08	$11.86	$11.87	$11.81	$11.84	$11.72	150,490
2023-11-07	$11.73	$11.83	$11.69	$11.83	$11.71	186,267
2023-11-06	$11.72	$11.73	$11.60	$11.69	$11.57	215,000
2023-11-03	$11.69	$11.77	$11.65	$11.69	$11.57	168,666
2023-11-02	$11.54	$11.64	$11.54	$11.57	$11.45	164,241
2023-11-01	$11.37	$11.48	$11.34	$11.48	$11.36	129,155
2023-10-31	$11.36	$11.40	$11.29	$11.35	$11.23	173,658
2023-10-30	$11.23	$11.32	$11.22	$11.32	$11.20	122,689
2023-10-27	$11.20	$11.26	$11.19	$11.22	$11.10	65,298
2023-10-26	$11.19	$11.29	$11.19	$11.19	$11.07	78,934
2023-10-25	$11.20	$11.28	$11.14	$11.19	$11.07	175,095
2023-10-24	$11.20	$11.31	$11.19	$11.23	$11.11	136,336
2023-10-23	$11.15	$11.24	$11.02	$11.20	$11.08	160,429
2023-10-20	$11.29	$11.29	$11.18	$11.23	$11.11	132,347
2023-10-19	$11.39	$11.41	$11.22	$11.25	$11.13	156,342
2023-10-18	$11.45	$11.46	$11.33	$11.39	$11.27	260,103
2023-10-17	$11.56	$11.57	$11.44	$11.48	$11.36	239,982
2023-10-16	$11.83	$11.83	$11.55	$11.59	$11.47	202,948
2023-10-13	$11.85	$11.92	$11.78	$11.81	$11.69	97,283
2023-10-12	$11.99	$11.99	$11.80	$11.85	$11.73	94,285
2023-10-11	$12.12	$12.12	$12.00	$12.07	$11.82	129,445
2023-10-10	$11.98	$12.10	$11.98	$12.04	$11.79	118,108
2023-10-09	$11.72	$11.96	$11.70	$11.94	$11.70	158,044
2023-10-06	$11.69	$11.81	$11.59	$11.80	$11.56	179,712
2023-10-05	$11.85	$11.85	$11.68	$11.71	$11.47	128,913
2023-10-04	$11.82	$11.82	$11.65	$11.80	$11.56	127,911
2023-10-03	$11.82	$11.86	$11.72	$11.77	$11.53	107,264
2023-10-02	$11.94	$11.94	$11.79	$11.83	$11.59	137,524
2023-09-29	$11.99	$11.99	$11.91	$11.96	$11.72	106,795
2023-09-28	$11.83	$11.86	$11.76	$11.82	$11.58	136,945
2023-09-27	$11.92	$12.00	$11.74	$11.76	$11.52	175,906
2023-09-26	$12.03	$12.09	$11.84	$11.87	$11.63	129,516
2023-09-25	$12.09	$12.10	$12.04	$12.09	$11.84	82,036
2023-09-22	$12.08	$12.15	$12.06	$12.11	$11.86	92,403
2023-09-21	$12.10	$12.16	$12.03	$12.05	$11.80	96,619
2023-09-20	$12.14	$12.25	$12.14	$12.14	$11.89	130,078
2023-09-19	$12.15	$12.17	$12.11	$12.14	$11.89	83,864
2023-09-18	$12.09	$12.17	$12.09	$12.14	$11.89	66,844
2023-09-15	$12.10	$12.14	$12.05	$12.11	$11.86	123,467
2023-09-14	$12.13	$12.17	$12.07	$12.11	$11.86	178,339
2023-09-13	$12.11	$12.13	$11.98	$12.07	$11.82	168,374
2023-09-12	$12.07	$12.14	$12.04	$12.06	$11.81	93,327
2023-09-11	$12.21	$12.24	$12.05	$12.07	$11.82	129,123
2023-09-08	$12.21	$12.25	$12.05	$12.09	$11.84	243,172
2023-09-07	$12.20	$12.29	$12.12	$12.16	$11.91	116,734
2023-09-06	$12.37	$12.39	$12.28	$12.34	$11.97	138,316
2023-09-05	$12.37	$12.46	$12.32	$12.34	$11.97	106,530
2023-09-01	$12.43	$12.45	$12.31	$12.34	$11.97	150,543
2023-08-31	$12.40	$12.45	$12.31	$12.45	$12.08	335,910
2023-08-30	$12.34	$12.36	$12.27	$12.31	$11.94	176,281
2023-08-29	$12.12	$12.31	$12.09	$12.27	$11.90	333,317
2023-08-28	$12.02	$12.06	$11.98	$12.06	$11.70	77,048
2023-08-25	$11.95	$12.00	$11.93	$11.96	$11.60	50,582
2023-08-24	$12.02	$12.02	$11.83	$11.88	$11.52	105,489
2023-08-23	$11.94	$12.02	$11.90	$11.96	$11.60	107,559
2023-08-22	$11.97	$11.99	$11.89	$11.90	$11.54	60,632
2023-08-21	$11.88	$11.92	$11.84	$11.88	$11.52	46,452
2023-08-18	$11.79	$11.91	$11.79	$11.86	$11.50	100,064
2023-08-17	$11.94	$12.01	$11.77	$11.80	$11.45	143,465
2023-08-16	$12.00	$12.04	$11.93	$11.93	$11.57	116,315
2023-08-15	$12.06	$12.06	$11.95	$12.01	$11.65	79,191
2023-08-14	$12.10	$12.10	$12.05	$12.06	$11.70	60,013
2023-08-11	$12.03	$12.11	$12.03	$12.10	$11.74	100,774
2023-08-10	$12.06	$12.09	$12.02	$12.03	$11.67	110,456
2023-08-09	$12.10	$12.24	$12.04	$12.17	$11.69	285,724
2023-08-08	$12.08	$12.13	$12.06	$12.10	$11.62	103,232
2023-08-07	$11.90	$12.12	$11.87	$12.08	$11.60	163,578
2023-08-04	$11.83	$11.90	$11.81	$11.86	$11.39	83,133
2023-08-03	$11.86	$11.89	$11.75	$11.78	$11.31	146,812
2023-08-02	$11.85	$11.99	$11.85	$11.89	$11.42	105,980
2023-08-01	$11.95	$12.06	$11.87	$12.02	$11.54	105,872
2023-07-31	$11.90	$12.00	$11.83	$11.99	$11.51	143,593
2023-07-28	$11.81	$11.90	$11.81	$11.90	$11.43	128,019
2023-07-27	$11.80	$11.91	$11.79	$11.79	$11.32	187,693
2023-07-26	$11.73	$11.85	$11.73	$11.79	$11.32	75,238
2023-07-25	$11.76	$11.85	$11.75	$11.78	$11.31	151,258
2023-07-24	$11.75	$11.81	$11.75	$11.76	$11.29	91,973
2023-07-21	$11.76	$11.84	$11.75	$11.75	$11.28	112,790
2023-07-20	$11.71	$11.79	$11.67	$11.76	$11.29	183,057
2023-07-19	$11.74	$11.80	$11.66	$11.69	$11.23	139,745
2023-07-18	$11.73	$11.74	$11.68	$11.71	$11.24	119,037
2023-07-17	$11.69	$11.77	$11.68	$11.72	$11.25	97,348
2023-07-14	$11.70	$11.74	$11.66	$11.66	$11.20	106,489
2023-07-13	$11.82	$11.83	$11.75	$11.75	$11.28	90,243
2023-07-12	$11.83	$11.89	$11.73	$11.87	$11.28	292,543
2023-07-11	$11.75	$11.76	$11.68	$11.76	$11.18	158,947
2023-07-10	$11.67	$11.73	$11.64	$11.70	$11.12	235,901
2023-07-07	$11.70	$11.72	$11.57	$11.62	$11.04	220,739
2023-07-06	$11.65	$11.70	$11.60	$11.66	$11.08	154,632
2023-07-05	$11.69	$11.73	$11.65	$11.70	$11.12	184,298
2023-07-03	$11.61	$11.72	$11.61	$11.69	$11.11	117,052
2023-06-30	$11.55	$11.65	$11.55	$11.61	$11.03	151,191
2023-06-29	$11.68	$11.68	$11.50	$11.51	$10.94	360,187
2023-06-28	$11.65	$11.74	$11.65	$11.67	$11.09	118,136
2023-06-27	$11.62	$11.74	$11.61	$11.65	$11.07	183,697
2023-06-26	$11.68	$11.74	$11.63	$11.64	$11.06	151,262
2023-06-23	$11.64	$11.68	$11.61	$11.68	$11.10	77,678
2023-06-22	$11.66	$11.68	$11.61	$11.64	$11.06	95,880
2023-06-21	$11.61	$11.67	$11.58	$11.65	$11.07	89,597
2023-06-20	$11.71	$11.77	$11.56	$11.61	$11.03	180,058
2023-06-16	$11.70	$11.80	$11.70	$11.72	$11.72	101,563
2023-06-15	$11.47	$11.71	$11.45	$11.66	$11.66	157,929
2023-06-14	$11.49	$11.65	$11.46	$11.58	$11.58	165,757
2023-06-13	$11.32	$11.48	$11.31	$11.45	$11.45	156,918
2023-06-12	$11.29	$11.31	$11.21	$11.27	$11.27	111,329
2023-06-09	$11.25	$11.25	$11.16	$11.19	$11.19	112,066
2023-06-08	$11.21	$11.27	$11.20	$11.21	$11.21	90,591
2023-06-07	$11.32	$11.36	$11.30	$11.34	$11.22	197,300
2023-06-06	$11.22	$11.29	$11.22	$11.28	$11.16	106,719
2023-06-05	$11.24	$11.24	$11.17	$11.22	$11.10	88,284
2023-06-02	$11.20	$11.27	$11.20	$11.24	$11.12	106,037
2023-06-01	$11.24	$11.30	$11.16	$11.18	$11.06	196,071
2023-05-31	$11.15	$11.24	$11.11	$11.19	$11.07	105,969
2023-05-30	$11.08	$11.15	$11.00	$11.14	$11.02	93,388
2023-05-26	$11.07	$11.07	$10.97	$11.07	$10.95	73,607
2023-05-25	$10.99	$11.07	$10.85	$11.00	$10.88	101,092
2023-05-24	$11.00	$11.06	$10.90	$10.93	$10.81	65,144
2023-05-23	$11.04	$11.09	$10.96	$10.97	$10.85	85,940
2023-05-22	$10.94	$11.04	$10.94	$11.03	$10.91	67,506
2023-05-19	$10.92	$10.98	$10.90	$10.94	$10.82	53,920
2023-05-18	$10.88	$10.92	$10.86	$10.92	$10.80	98,793
2023-05-17	$10.84	$10.91	$10.82	$10.90	$10.78	79,683
2023-05-16	$10.90	$10.96	$10.81	$10.81	$10.81	87,757
2023-05-15	$10.89	$10.94	$10.89	$10.92	$10.92	61,048
2023-05-12	$10.98	$11.07	$10.87	$10.88	$10.88	136,173
2023-05-11	$11.12	$11.20	$11.00	$11.01	$11.01	159,102
2023-05-10	$11.35	$11.35	$11.22	$11.23	$11.23	102,210
2023-05-09	$11.21	$11.25	$11.19	$11.24	$11.24	82,692
2023-05-08	$11.20	$11.24	$11.11	$11.16	$11.16	69,417
2023-05-05	$11.14	$11.25	$11.13	$11.16	$11.16	65,467
2023-05-04	$11.10	$11.19	$11.05	$11.08	$11.08	52,283
2023-05-03	$11.14	$11.19	$11.10	$11.10	$11.10	85,711
2023-05-02	$11.18	$11.21	$11.10	$11.17	$11.17	105,788
2023-05-01	$11.14	$11.21	$11.14	$11.18	$11.18	132,550
2023-04-28	$11.14	$11.19	$11.07	$11.14	$11.14	73,500
2023-04-27	$11.01	$11.08	$11.01	$11.07	$11.07	79,404
2023-04-26	$11.12	$11.12	$10.95	$10.98	$10.98	79,007
2023-04-25	$11.19	$11.20	$11.03	$11.07	$11.07	92,832
2023-04-24	$11.08	$11.18	$11.08	$11.14	$11.14	56,759
2023-04-21	$11.03	$11.10	$11.01	$11.10	$11.10	90,800
2023-04-20	$11.09	$11.09	$10.98	$11.04	$11.04	109,966
2023-04-19	$11.03	$11.06	$10.99	$11.02	$11.02	69,717
2023-04-18	$11.04	$11.13	$11.01	$11.01	$11.01	74,053
2023-04-17	$10.95	$11.01	$10.92	$11.00	$11.00	62,708
2023-04-14	$11.00	$11.03	$10.93	$10.95	$10.95	41,394
2023-04-13	$11.01	$11.05	$10.91	$11.00	$11.00	97,757
2023-04-12	$11.31	$11.31	$11.08	$11.14	$11.14	82,742
2023-04-11	$10.99	$11.05	$10.95	$11.04	$11.04	70,684
2023-04-10	$10.74	$10.93	$10.74	$10.93	$10.93	70,775
2023-04-06	$10.82	$10.89	$10.72	$10.76	$10.76	191,364
2023-04-05	$10.85	$10.88	$10.71	$10.77	$10.77	220,129
2023-04-04	$11.03	$11.14	$10.82	$10.90	$10.90	200,461
2023-04-03	$11.19	$11.19	$11.00	$11.06	$11.06	300,856
2023-03-31	$11.10	$11.10	$10.93	$10.98	$10.98	132,072
2023-03-30	$10.84	$11.00	$10.78	$10.89	$10.89	107,454
2023-03-29	$10.73	$10.78	$10.64	$10.76	$10.76	112,871
2023-03-28	$10.52	$10.62	$10.52	$10.59	$10.59	71,709
2023-03-27	$10.46	$10.57	$10.46	$10.52	$10.52	82,798
2023-03-24	$10.66	$10.66	$10.42	$10.44	$10.44	121,156
2023-03-23	$10.62	$10.74	$10.61	$10.65	$10.65	135,121
2023-03-22	$10.67	$10.71	$10.54	$10.56	$10.56	199,626
2023-03-21	$10.48	$10.61	$10.45	$10.59	$10.59	238,607
2023-03-20	$10.36	$10.49	$10.34	$10.37	$10.37	136,113
2023-03-17	$10.58	$10.65	$10.36	$10.36	$10.36	155,429
2023-03-16	$10.37	$10.69	$10.29	$10.67	$10.67	377,408
2023-03-15	$10.43	$10.53	$10.36	$10.36	$10.36	577,504
2023-03-14	$10.63	$10.70	$10.51	$10.55	$10.55	212,646
2023-03-13	$10.65	$10.65	$10.31	$10.47	$10.47	530,829
2023-03-10	$10.99	$11.02	$10.69	$10.71	$10.71	502,856
2023-03-09	$11.25	$11.30	$10.95	$11.02	$11.02	217,524
2023-03-08	$11.36	$11.37	$11.27	$11.31	$11.19	182,642
2023-03-07	$11.35	$11.35	$11.20	$11.29	$11.17	174,488
2023-03-06	$11.38	$11.49	$11.19	$11.32	$11.20	593,706
2023-03-03	$11.31	$11.40	$11.28	$11.32	$11.20	122,868
2023-03-02	$11.20	$11.31	$11.19	$11.28	$11.16	333,684
2023-03-01	$11.39	$11.40	$11.19	$11.22	$11.10	1,024,459
2023-02-28	$11.50	$11.54	$11.35	$11.46	$11.34	438,810
2023-02-27	$11.51	$11.64	$11.46	$11.52	$11.39	299,609
2023-02-24	$11.63	$11.67	$11.46	$11.46	$11.46	347,465
2023-02-23	$11.60	$11.79	$11.60	$11.69	$11.69	255,952
2023-02-22	$11.56	$11.68	$11.49	$11.60	$11.60	292,183
2023-02-21	$11.54	$11.68	$11.48	$11.55	$11.55	351,864
2023-02-17	$11.54	$11.54	$11.41	$11.50	$11.50	115,891
2023-02-16	$11.33	$11.52	$11.27	$11.41	$11.41	484,334
2023-02-15	$11.40	$11.43	$11.34	$11.40	$11.40	315,861
2023-02-14	$11.44	$11.46	$11.35	$11.37	$11.37	252,553
2023-02-13	$11.44	$11.59	$11.42	$11.50	$11.50	191,711
2023-02-10	$11.45	$11.55	$11.40	$11.42	$11.42	262,549
2023-02-09	$11.67	$11.77	$11.57	$11.59	$11.59	147,256
2023-02-08	$11.80	$11.80	$11.64	$11.65	$11.65	164,381
2023-02-07	$11.80	$11.88	$11.76	$11.80	$11.80	232,784
2023-02-06	$11.90	$12.01	$11.84	$11.84	$11.84	119,496
2023-02-03	$12.04	$12.12	$11.92	$11.96	$11.96	155,067
2023-02-02	$11.96	$12.19	$11.92	$12.09	$12.09	232,815
2023-02-01	$12.00	$12.10	$11.91	$12.01	$11.91	413,110
2023-01-31	$12.00	$12.00	$11.68	$11.84	$11.74	182,147
2023-01-30	$11.51	$11.66	$11.50	$11.57	$11.47	227,416
2023-01-27	$11.65	$11.69	$11.50	$11.50	$11.40	170,026
2023-01-26	$11.63	$11.71	$11.53	$11.61	$11.51	319,098
2023-01-25	$11.74	$11.81	$11.53	$11.59	$11.49	341,654
2023-01-24	$11.55	$11.95	$11.48	$11.57	$11.47	315,054
2023-01-23	$11.31	$11.51	$11.30	$11.48	$11.38	242,467
2023-01-20	$11.24	$11.40	$11.12	$11.31	$11.21	595,122
2023-01-19	$11.88	$11.91	$11.64	$11.70	$11.60	496,228
2023-01-18	$12.11	$12.39	$11.88	$11.91	$11.81	317,640
2023-01-17	$11.84	$11.99	$11.82	$11.92	$11.82	392,480
2023-01-13	$11.62	$11.84	$11.62	$11.81	$11.71	875,416
2023-01-12	$11.59	$11.68	$11.52	$11.68	$11.58	64,951
2023-01-11	$11.58	$11.67	$11.55	$11.64	$11.44	83,040
2023-01-10	$11.48	$11.54	$11.40	$11.52	$11.32	95,101
2023-01-09	$11.33	$11.52	$11.33	$11.48	$11.28	100,231
2023-01-06	$11.10	$11.40	$11.07	$11.32	$11.12	119,976
2023-01-05	$11.08	$11.08	$11.00	$11.03	$10.84	118,230
2023-01-04	$11.04	$11.15	$11.02	$11.11	$10.92	64,220
2023-01-03	$11.01	$11.08	$10.91	$11.00	$10.81	92,736
2022-12-30	$10.96	$11.01	$10.85	$11.01	$10.82	192,201
2022-12-29	$10.95	$11.03	$10.89	$10.93	$10.74	130,483
2022-12-28	$10.95	$11.03	$10.88	$10.89	$10.70	127,220
2022-12-27	$11.04	$11.15	$10.90	$10.91	$10.72	149,012
2022-12-23	$11.05	$11.12	$10.96	$11.12	$10.93	48,027
2022-12-22	$11.04	$11.11	$10.95	$11.04	$10.85	125,380
2022-12-21	$11.19	$11.20	$11.04	$11.12	$10.93	98,297
2022-12-20	$10.95	$11.15	$10.92	$11.15	$10.96	150,213
2022-12-19	$11.00	$11.06	$10.95	$10.98	$10.79	59,228
2022-12-16	$11.12	$11.13	$10.97	$11.04	$10.85	74,965
2022-12-15	$11.22	$11.25	$11.13	$11.16	$10.97	107,049
2022-12-14	$11.28	$11.32	$11.21	$11.24	$11.04	102,169
2022-12-13	$11.27	$11.46	$11.26	$11.32	$11.12	94,096
2022-12-12	$11.24	$11.28	$11.16	$11.16	$10.97	136,679
2022-12-09	$11.41	$11.44	$11.24	$11.24	$11.04	48,692
2022-12-08	$11.42	$11.51	$11.41	$11.47	$11.27	130,161
2022-12-07	$11.42	$11.64	$11.41	$11.54	$11.24	173,316
2022-12-06	$11.50	$11.51	$11.40	$11.42	$11.12	51,489
2022-12-05	$11.47	$11.51	$11.44	$11.50	$11.20	46,527
2022-12-02	$11.48	$11.55	$11.45	$11.52	$11.52	52,354
2022-12-01	$11.57	$11.68	$11.51	$11.51	$11.51	87,354
2022-11-30	$11.48	$11.62	$11.38	$11.57	$11.57	150,300
2022-11-29	$11.45	$11.47	$11.32	$11.39	$11.39	81,915
2022-11-28	$11.47	$11.50	$11.37	$11.46	$11.46	64,778
2022-11-25	$11.46	$11.56	$11.46	$11.51	$11.51	28,390
2022-11-23	$11.45	$11.51	$11.43	$11.46	$11.46	59,135
2022-11-22	$11.44	$11.54	$11.42	$11.47	$11.47	77,021
2022-11-21	$11.45	$11.52	$11.41	$11.43	$11.43	62,678
2022-11-18	$11.44	$11.54	$11.43	$11.45	$11.45	45,897
2022-11-17	$11.42	$11.49	$11.42	$11.43	$11.43	36,204
2022-11-16	$11.39	$11.56	$11.39	$11.50	$11.50	56,879
2022-11-15	$11.40	$11.45	$11.38	$11.42	$11.42	49,602
2022-11-14	$11.33	$11.41	$11.25	$11.25	$11.25	55,082
2022-11-11	$11.40	$11.48	$11.35	$11.35	$11.35	141,753
2022-11-10	$11.39	$11.39	$11.25	$11.34	$11.34	51,129
2022-11-09	$11.18	$11.19	$11.05	$11.07	$11.07	49,716
2022-11-08	$11.21	$11.32	$11.17	$11.24	$11.13	104,634
2022-11-07	$11.07	$11.19	$11.06	$11.17	$11.07	75,077
2022-11-04	$11.04	$11.10	$11.01	$11.08	$10.98	75,382
2022-11-03	$11.07	$11.07	$10.95	$10.98	$10.98	89,196
2022-11-02	$11.16	$11.18	$11.05	$11.09	$11.09	108,026
2022-11-01	$11.18	$11.20	$11.10	$11.18	$11.18	121,750
2022-10-31	$11.02	$11.09	$10.95	$11.08	$11.08	154,147
2022-10-28	$10.96	$11.06	$10.96	$11.00	$11.00	139,425
2022-10-27	$10.98	$11.05	$10.94	$10.96	$10.96	40,252
2022-10-26	$10.92	$11.07	$10.92	$10.96	$10.96	64,025
2022-10-25	$10.82	$10.98	$10.79	$10.94	$10.94	67,229
2022-10-24	$10.85	$10.85	$10.76	$10.79	$10.79	54,635
2022-10-21	$10.79	$10.85	$10.76	$10.84	$10.84	91,599
2022-10-20	$10.84	$10.87	$10.74	$10.77	$10.77	60,863
2022-10-19	$10.93	$10.95	$10.80	$10.83	$10.83	47,598
2022-10-18	$10.83	$10.99	$10.79	$10.95	$10.95	93,739
2022-10-17	$10.74	$10.83	$10.74	$10.79	$10.79	94,611
2022-10-14	$10.87	$10.89	$10.64	$10.65	$10.65	153,669
2022-10-13	$10.88	$10.91	$10.78	$10.82	$10.82	113,237
2022-10-12	$11.15	$11.19	$11.04	$11.07	$10.96	82,057
2022-10-11	$11.30	$11.30	$11.21	$11.24	$11.13	73,318
2022-10-10	$11.35	$11.39	$11.22	$11.22	$11.11	64,042
2022-10-07	$11.53	$11.53	$11.38	$11.39	$11.39	66,928
2022-10-06	$11.61	$11.64	$11.56	$11.59	$11.59	40,466
2022-10-05	$11.69	$11.70	$11.56	$11.61	$11.61	58,572
2022-10-04	$11.54	$11.76	$11.54	$11.72	$11.72	54,148
2022-10-03	$11.53	$11.53	$11.38	$11.48	$11.48	98,161
2022-09-30	$11.47	$11.52	$11.32	$11.44	$11.44	95,092
2022-09-29	$11.65	$11.65	$11.38	$11.40	$11.40	177,036
2022-09-28	$11.19	$11.70	$11.19	$11.70	$11.70	129,820
2022-09-27	$11.22	$11.28	$11.19	$11.19	$11.19	64,235
2022-09-26	$11.36	$11.40	$11.16	$11.19	$11.19	106,540
2022-09-23	$11.57	$11.62	$11.41	$11.45	$11.45	70,949
2022-09-22	$11.82	$11.85	$11.69	$11.70	$11.70	58,715
2022-09-21	$11.82	$11.85	$11.77	$11.77	$11.77	56,582
2022-09-20	$11.89	$11.91	$11.76	$11.76	$11.76	23,985
2022-09-19	$12.09	$12.09	$11.91	$11.94	$11.94	63,820
2022-09-16	$11.95	$12.14	$11.83	$12.09	$12.09	173,150
2022-09-15	$12.07	$12.09	$11.98	$11.99	$11.99	28,186
2022-09-14	$12.12	$12.21	$12.11	$12.13	$12.13	44,061
2022-09-13	$12.20	$12.27	$12.06	$12.08	$12.08	58,788
2022-09-12	$12.47	$12.51	$12.31	$12.31	$12.31	47,860
2022-09-09	$12.32	$12.54	$12.13	$12.42	$12.42	169,209
2022-09-08	$11.97	$12.22	$11.97	$12.19	$12.19	38,136
2022-09-07	$12.08	$12.29	$12.08	$12.20	$12.10	46,427
2022-09-06	$12.27	$12.34	$12.12	$12.17	$12.07	45,970
2022-09-02	$12.31	$12.40	$12.22	$12.24	$12.14	52,788
2022-09-01	$12.31	$12.34	$12.18	$12.23	$12.13	70,605
2022-08-31	$12.60	$12.60	$12.35	$12.35	$12.24	131,559
2022-08-30	$12.51	$12.65	$12.46	$12.46	$12.35	68,672
2022-08-29	$12.60	$12.65	$12.54	$12.63	$12.52	47,099
2022-08-26	$12.77	$12.80	$12.60	$12.61	$12.50	17,306
2022-08-25	$12.80	$12.83	$12.73	$12.78	$12.67	31,839
2022-08-24	$12.73	$12.78	$12.66	$12.73	$12.73	26,052
2022-08-23	$12.61	$12.71	$12.58	$12.66	$12.66	56,926
2022-08-22	$12.71	$12.77	$12.59	$12.64	$12.64	55,820
2022-08-19	$12.84	$12.84	$12.70	$12.80	$12.80	98,191
2022-08-18	$12.92	$12.92	$12.85	$12.87	$12.87	38,381
2022-08-17	$12.94	$12.94	$12.82	$12.88	$12.88	97,518
2022-08-16	$12.95	$12.96	$12.89	$12.94	$12.94	40,189
2022-08-15	$12.89	$12.95	$12.86	$12.92	$12.92	70,096
2022-08-12	$12.90	$12.95	$12.80	$12.87	$12.87	73,172
2022-08-11	$12.94	$12.95	$12.79	$12.84	$12.84	76,574
2022-08-10	$12.82	$12.92	$12.75	$12.87	$12.77	83,126
2022-08-09	$12.64	$12.68	$12.57	$12.67	$12.57	71,010
2022-08-08	$12.62	$12.67	$12.57	$12.60	$12.50	61,147
2022-08-05	$12.57	$12.59	$12.48	$12.56	$12.46	88,320
2022-08-04	$12.60	$12.65	$12.53	$12.57	$12.47	90,663
2022-08-03	$12.36	$12.54	$12.35	$12.52	$12.42	45,288
2022-08-02	$12.29	$12.36	$12.25	$12.34	$12.24	69,408
2022-08-01	$12.22	$12.34	$12.22	$12.29	$12.19	193,375
2022-07-29	$12.23	$12.30	$12.18	$12.22	$12.12	157,581
2022-07-28	$12.12	$12.25	$12.08	$12.15	$12.05	108,745
2022-07-27	$12.02	$12.22	$12.02	$12.15	$12.05	103,303
2022-07-26	$12.12	$12.13	$11.96	$12.02	$11.92	89,480
2022-07-25	$12.15	$12.15	$12.05	$12.12	$12.02	60,989
2022-07-22	$12.15	$12.15	$11.96	$12.02	$11.92	121,332
2022-07-21	$11.81	$12.03	$11.78	$12.03	$11.93	86,974
2022-07-20	$11.72	$11.82	$11.66	$11.80	$11.70	113,937
2022-07-19	$11.56	$11.71	$11.52	$11.69	$11.60	63,646
2022-07-18	$11.69	$11.69	$11.49	$11.50	$11.41	86,887
2022-07-15	$11.67	$11.73	$11.57	$11.62	$11.53	58,313
2022-07-14	$11.60	$11.61	$11.49	$11.61	$11.52	56,836
2022-07-13	$11.67	$11.71	$11.61	$11.71	$11.51	66,135
2022-07-12	$11.66	$11.76	$11.66	$11.73	$11.53	112,478
2022-07-11	$11.73	$11.73	$11.59	$11.65	$11.45	100,941
2022-07-08	$11.74	$11.79	$11.61	$11.74	$11.54	70,015
2022-07-07	$11.68	$11.80	$11.65	$11.79	$11.59	143,186
2022-07-06	$11.62	$11.69	$11.60	$11.66	$11.46	82,686
2022-07-05	$11.70	$11.73	$11.61	$11.63	$11.43	96,693
2022-07-01	$11.64	$11.75	$11.58	$11.73	$11.53	119,502
2022-06-30	$11.52	$11.68	$11.48	$11.64	$11.44	115,417
2022-06-29	$11.82	$11.82	$11.51	$11.57	$11.37	297,408
2022-06-28	$11.80	$11.89	$11.78	$11.78	$11.58	67,418
2022-06-27	$11.77	$11.82	$11.74	$11.79	$11.59	60,181
2022-06-24	$11.73	$11.88	$11.70	$11.77	$11.57	110,539
2022-06-23	$11.68	$11.75	$11.63	$11.73	$11.53	45,588
2022-06-22	$11.58	$11.74	$11.58	$11.70	$11.50	60,990
2022-06-21	$11.77	$11.82	$11.68	$11.74	$11.54	102,175
2022-06-17	$11.60	$11.79	$11.60	$11.68	$11.48	76,471
2022-06-16	$11.85	$11.85	$11.67	$11.69	$11.49	155,912
2022-06-15	$11.87	$12.06	$11.87	$11.99	$11.79	82,557
2022-06-14	$11.82	$12.04	$11.80	$11.89	$11.69	128,894
2022-06-13	$12.36	$12.36	$11.83	$11.87	$11.67	324,930
2022-06-10	$12.64	$12.64	$12.49	$12.49	$12.28	89,323
2022-06-09	$12.84	$12.90	$12.70	$12.71	$12.49	60,886
2022-06-08	$13.02	$13.04	$12.95	$12.95	$12.63	56,680
2022-06-07	$12.99	$13.07	$12.95	$13.07	$12.74	70,970
2022-06-06	$13.01	$13.04	$12.91	$12.96	$12.64	40,100
2022-06-03	$12.96	$13.00	$12.91	$12.97	$12.65	92,127
2022-06-02	$13.01	$13.10	$12.97	$13.04	$12.71	61,512
2022-06-01	$12.99	$13.02	$12.91	$12.96	$12.64	49,832
2022-05-31	$13.04	$13.04	$12.88	$12.97	$12.65	85,819
2022-05-27	$12.76	$13.00	$12.76	$13.00	$12.67	101,252
2022-05-26	$12.51	$12.68	$12.51	$12.67	$12.35	154,335
2022-05-25	$12.37	$12.53	$12.37	$12.46	$12.15	137,425
2022-05-24	$12.43	$12.44	$12.33	$12.38	$12.07	100,290
2022-05-23	$12.39	$12.48	$12.35	$12.43	$12.12	54,768
2022-05-20	$12.46	$12.48	$12.32	$12.35	$12.04	58,733
2022-05-19	$12.31	$12.49	$12.31	$12.43	$12.12	74,283
2022-05-18	$12.55	$12.55	$12.38	$12.45	$12.14	68,022
2022-05-17	$12.48	$12.57	$12.43	$12.55	$12.24	89,198
2022-05-16	$12.47	$12.50	$12.40	$12.43	$12.12	64,410
2022-05-13	$12.49	$12.59	$12.40	$12.46	$12.15	108,219
2022-05-12	$12.59	$12.68	$12.44	$12.49	$12.18	162,653
2022-05-11	$12.75	$13.00	$12.75	$12.78	$12.36	99,004
2022-05-10	$12.95	$13.00	$12.84	$12.91	$12.48	76,807
2022-05-09	$13.14	$13.15	$12.87	$12.90	$12.47	113,635
2022-05-06	$13.28	$13.36	$13.18	$13.22	$12.78	60,990
2022-05-05	$13.56	$13.77	$13.27	$13.29	$12.85	75,179
2022-05-04	$13.43	$13.66	$13.40	$13.66	$13.21	91,009
2022-05-03	$13.45	$13.56	$13.45	$13.48	$13.03	74,526
2022-05-02	$13.56	$13.63	$13.45	$13.48	$13.03	60,764
2022-04-29	$13.80	$13.80	$13.57	$13.58	$13.13	68,205
2022-04-28	$13.75	$13.79	$13.68	$13.77	$13.31	21,840
2022-04-27	$13.77	$13.84	$13.60	$13.69	$13.24	75,960
2022-04-26	$13.81	$13.84	$13.74	$13.74	$13.28	42,282
2022-04-25	$13.82	$13.87	$13.81	$13.86	$13.40	45,463
2022-04-22	$13.96	$13.96	$13.86	$13.88	$13.42	65,580
2022-04-21	$14.02	$14.08	$13.95	$13.98	$13.52	74,953
2022-04-20	$13.97	$14.06	$13.96	$14.03	$13.56	64,042
2022-04-19	$14.09	$14.17	$13.88	$13.93	$13.47	156,672
2022-04-18	$14.14	$14.20	$14.05	$14.09	$13.62	78,263
2022-04-14	$14.33	$14.37	$14.24	$14.28	$13.81	76,168
2022-04-13	$14.37	$14.47	$14.37	$14.47	$13.89	100,444
2022-04-12	$14.32	$14.48	$14.32	$14.37	$13.79	45,018
2022-04-11	$14.39	$14.41	$14.26	$14.28	$13.71	68,409
2022-04-08	$14.48	$14.58	$14.42	$14.43	$13.85	55,342
2022-04-07	$14.51	$14.58	$14.42	$14.54	$13.95	23,357
2022-04-06	$14.58	$14.58	$14.46	$14.50	$13.92	39,268
2022-04-05	$14.75	$14.76	$14.60	$14.63	$14.04	63,945
2022-04-04	$14.60	$14.79	$14.60	$14.76	$14.17	78,362
2022-04-01	$14.42	$14.60	$14.40	$14.59	$14.00	55,093
2022-03-31	$14.26	$14.45	$14.26	$14.43	$13.85	67,258
2022-03-30	$14.32	$14.35	$14.28	$14.29	$13.71	93,166
2022-03-29	$14.02	$14.33	$13.94	$14.33	$13.75	215,082
2022-03-28	$13.94	$14.02	$13.93	$14.02	$13.46	101,305
2022-03-25	$14.13	$14.15	$13.92	$13.92	$13.36	83,071
2022-03-24	$14.14	$14.14	$14.07	$14.13	$13.56	54,768
2022-03-23	$14.09	$14.18	$14.09	$14.13	$13.56	36,401
2022-03-22	$14.21	$14.32	$14.14	$14.17	$13.60	124,428
2022-03-21	$14.36	$14.40	$14.19	$14.22	$13.65	63,299
2022-03-18	$14.28	$14.40	$14.28	$14.38	$13.80	63,053
2022-03-17	$14.04	$14.41	$13.99	$14.33	$13.75	90,390
2022-03-16	$13.89	$14.07	$13.86	$14.04	$13.48	125,123
2022-03-15	$13.74	$13.83	$13.70	$13.79	$13.24	86,555
2022-03-14	$14.10	$14.17	$13.63	$13.69	$13.14	201,755
2022-03-11	$14.41	$14.48	$14.20	$14.20	$13.63	57,006
2022-03-10	$14.54	$14.55	$14.41	$14.41	$13.83	39,269
2022-03-09	$14.62	$14.73	$14.62	$14.68	$13.99	38,723
2022-03-08	$14.69	$14.73	$14.57	$14.60	$13.91	43,986
2022-03-07	$15.00	$15.02	$14.66	$14.69	$14.00	76,137
2022-03-04	$15.09	$15.11	$14.96	$15.01	$14.30	63,162
2022-03-03	$15.15	$15.20	$15.12	$15.15	$14.44	31,006
2022-03-02	$15.05	$15.20	$15.01	$15.15	$14.44	44,951
2022-03-01	$15.00	$15.07	$14.96	$15.03	$14.32	84,078
2022-02-28	$14.90	$15.01	$14.88	$15.00	$14.29	74,530
2022-02-25	$14.70	$14.93	$14.66	$14.90	$14.20	48,420
2022-02-24	$14.39	$14.76	$14.32	$14.72	$14.03	83,576
2022-02-23	$14.86	$14.86	$14.73	$14.74	$14.04	61,452
2022-02-22	$15.00	$15.01	$14.77	$14.81	$14.11	79,723
2022-02-18	$15.02	$15.11	$15.01	$15.02	$14.31	31,915
2022-02-17	$15.14	$15.14	$15.03	$15.04	$14.33	54,805
2022-02-16	$15.08	$15.14	$15.04	$15.11	$14.40	85,972
2022-02-15	$15.06	$15.11	$15.05	$15.11	$14.40	56,437
2022-02-14	$15.19	$15.29	$14.91	$15.01	$14.30	86,449
2022-02-11	$15.46	$15.47	$15.19	$15.19	$14.47	53,637
2022-02-10	$15.67	$15.68	$15.42	$15.43	$14.70	69,667
2022-02-09	$15.80	$15.88	$15.76	$15.79	$14.94	44,543
2022-02-08	$15.83	$15.89	$15.74	$15.74	$14.90	29,575
2022-02-07	$15.77	$15.89	$15.75	$15.82	$14.97	53,961
2022-02-04	$15.75	$15.84	$15.70	$15.74	$14.90	31,000
2022-02-03	$15.85	$15.94	$15.75	$15.78	$14.93	35,100
2022-02-02	$16.05	$16.05	$15.90	$15.90	$15.05	29,762
2022-02-01	$15.80	$16.01	$15.80	$16.01	$15.15	42,807
2022-01-31	$15.84	$15.87	$15.70	$15.82	$14.97	65,356
2022-01-28	$15.79	$15.79	$15.57	$15.73	$14.89	36,139
2022-01-27	$15.73	$15.81	$15.69	$15.71	$14.87	38,810
2022-01-26	$15.67	$15.82	$15.67	$15.69	$14.85	54,114
2022-01-25	$15.51	$15.83	$15.42	$15.62	$14.78	69,285
2022-01-24	$15.79	$15.90	$15.45	$15.79	$14.94	165,668
2022-01-21	$16.35	$16.42	$16.02	$16.10	$15.24	81,381
2022-01-20	$16.49	$16.63	$16.35	$16.37	$15.49	65,264
2022-01-19	$16.50	$16.56	$16.44	$16.45	$15.57	63,195
2022-01-18	$16.56	$16.61	$16.41	$16.47	$15.59	53,347
2022-01-14	$16.63	$16.72	$16.48	$16.59	$15.70	64,672
2022-01-13	$16.73	$16.82	$16.64	$16.66	$15.77	46,042
2022-01-12	$16.80	$16.89	$16.79	$16.86	$15.86	68,762
2022-01-11	$16.74	$16.77	$16.72	$16.76	$15.76	41,673
2022-01-10	$16.77	$16.77	$16.65	$16.74	$15.74	65,459
2022-01-07	$16.80	$16.81	$16.72	$16.77	$15.77	85,230
2022-01-06	$16.76	$16.81	$16.62	$16.74	$15.74	79,194
2022-01-05	$16.82	$16.86	$16.68	$16.70	$15.71	104,272
2022-01-04	$16.78	$16.82	$16.66	$16.82	$15.82	82,385
2022-01-03	$16.87	$16.87	$16.67	$16.70	$15.71	127,139
2021-12-31	$16.50	$17.05	$16.46	$16.92	$15.91	289,891
2021-12-30	$16.31	$16.47	$16.25	$16.47	$15.49	58,415
2021-12-29	$16.42	$16.42	$16.21	$16.27	$15.30	57,797
2021-12-28	$16.36	$16.45	$16.11	$16.36	$15.39	69,291
2021-12-27	$16.16	$16.30	$16.10	$16.29	$15.32	42,898
2021-12-23	$16.02	$16.15	$15.99	$16.12	$15.16	86,132
2021-12-22	$15.93	$16.01	$15.93	$15.97	$15.02	67,837
2021-12-21	$15.79	$16.00	$15.77	$15.89	$14.94	117,000
2021-12-20	$15.75	$15.77	$15.65	$15.70	$14.77	75,767
2021-12-17	$15.83	$15.84	$15.73	$15.75	$14.81	41,552
2021-12-16	$15.94	$15.94	$15.76	$15.82	$14.88	98,336
2021-12-15	$15.93	$15.99	$15.80	$15.90	$14.95	47,594
2021-12-14	$15.85	$15.92	$15.83	$15.86	$14.92	67,906
2021-12-13	$16.05	$16.05	$15.82	$15.91	$14.96	87,231
2021-12-10	$15.97	$16.12	$15.90	$15.94	$14.99	123,119
2021-12-09	$16.21	$16.33	$16.03	$16.11	$15.15	37,916
2021-12-08	$16.53	$16.53	$16.25	$16.28	$15.21	38,717
2021-12-07	$16.46	$16.58	$16.31	$16.35	$15.28	57,964
2021-12-06	$16.10	$16.39	$16.06	$16.28	$15.21	38,240
2021-12-03	$16.28	$16.28	$16.08	$16.10	$15.04	47,343
2021-12-02	$16.22	$16.26	$16.13	$16.22	$15.16	56,000
2021-12-01	$16.28	$16.36	$16.11	$16.13	$15.07	82,538
2021-11-30	$16.29	$16.30	$16.16	$16.24	$15.17	43,033
2021-11-29	$16.23	$16.29	$16.15	$16.24	$15.17	62,700
2021-11-26	$16.30	$16.30	$16.15	$16.20	$15.14	32,982
2021-11-24	$16.35	$16.50	$15.74	$16.33	$15.26	95,280
2021-11-23	$16.54	$16.54	$16.27	$16.32	$15.25	55,497
2021-11-22	$16.48	$16.57	$16.47	$16.48	$15.40	89,924
2021-11-19	$16.61	$16.61	$16.54	$16.55	$15.46	31,898
2021-11-18	$16.62	$16.63	$16.56	$16.58	$15.49	38,503
2021-11-17	$16.68	$16.71	$16.57	$16.61	$15.52	34,432
2021-11-16	$16.68	$16.71	$16.60	$16.68	$15.59	54,420
2021-11-15	$16.92	$16.92	$16.56	$16.65	$15.56	74,181
2021-11-12	$16.95	$16.96	$16.79	$16.85	$15.74	31,920
2021-11-11	$16.89	$16.95	$16.79	$16.91	$15.80	55,577
2021-11-10	$16.80	$16.91	$16.71	$16.76	$15.66	47,593
2021-11-09	$16.89	$16.99	$16.82	$16.92	$15.71	84,236
2021-11-08	$16.85	$16.95	$16.85	$16.90	$15.69	48,170
2021-11-05	$16.83	$16.89	$16.75	$16.80	$15.60	60,991
2021-11-04	$16.78	$16.83	$16.75	$16.79	$15.59	42,561
2021-11-03	$16.70	$16.79	$16.57	$16.78	$15.58	52,558
2021-11-02	$16.70	$16.71	$16.56	$16.68	$15.49	74,221
2021-11-01	$16.71	$16.82	$16.55	$16.65	$15.46	50,268
2021-10-29	$16.81	$16.88	$16.62	$16.67	$15.48	39,031
2021-10-28	$16.73	$16.74	$16.66	$16.73	$15.53	43,243
2021-10-27	$16.57	$16.74	$16.57	$16.72	$15.53	45,531
2021-10-26	$16.46	$16.59	$16.45	$16.57	$15.39	21,451
2021-10-25	$16.69	$16.69	$16.44	$16.45	$15.27	28,512
2021-10-22	$16.64	$16.87	$16.54	$16.63	$15.44	55,589
2021-10-21	$16.50	$16.62	$16.46	$16.57	$15.39	40,903
2021-10-20	$16.55	$16.55	$16.48	$16.51	$15.33	38,111
2021-10-19	$16.50	$16.52	$16.46	$16.51	$15.33	18,210
2021-10-18	$16.36	$16.46	$16.36	$16.44	$15.27	57,839
2021-10-15	$16.56	$16.56	$16.46	$16.47	$15.29	46,428
2021-10-14	$16.56	$16.61	$16.52	$16.56	$15.38	31,398
2021-10-13	$16.55	$16.60	$16.52	$16.55	$15.27	44,673
2021-10-12	$16.63	$16.63	$16.52	$16.55	$15.27	58,669
2021-10-11	$16.61	$16.64	$16.53	$16.63	$15.34	69,433
2021-10-08	$16.57	$16.60	$16.54	$16.58	$15.30	42,208
2021-10-07	$16.49	$16.58	$16.48	$16.51	$15.23	42,476
2021-10-06	$16.50	$16.51	$16.43	$16.48	$15.21	35,266
2021-10-05	$16.36	$16.45	$16.36	$16.45	$15.18	30,412
2021-10-04	$16.38	$16.44	$16.31	$16.35	$15.09	23,296
2021-10-01	$16.38	$16.48	$16.21	$16.27	$15.01	52,012
2021-09-30	$16.38	$16.49	$16.35	$16.38	$15.11	53,362
2021-09-29	$16.21	$16.34	$16.21	$16.31	$15.05	44,228
2021-09-28	$16.25	$16.25	$16.14	$16.18	$14.93	78,547
2021-09-27	$16.38	$16.38	$16.22	$16.27	$15.01	52,510
2021-09-24	$16.25	$16.37	$16.25	$16.29	$15.03	55,806
2021-09-23	$16.33	$16.45	$16.29	$16.31	$15.05	42,994
2021-09-22	$16.33	$16.46	$16.29	$16.33	$15.07	78,076
2021-09-21	$16.29	$16.40	$16.27	$16.32	$15.06	50,436
2021-09-20	$16.40	$16.40	$16.20	$16.24	$14.98	64,934
2021-09-17	$16.45	$16.46	$16.36	$16.43	$15.16	37,924
2021-09-16	$16.53	$16.57	$16.38	$16.45	$15.18	120,438
2021-09-15	$16.54	$16.56	$16.48	$16.50	$15.22	57,643
2021-09-14	$16.66	$16.80	$16.50	$16.53	$15.25	74,485
2021-09-13	$16.78	$16.78	$16.65	$16.66	$15.37	45,995
2021-09-10	$16.62	$16.79	$16.62	$16.70	$15.41	59,207
2021-09-09	$16.59	$16.77	$16.55	$16.61	$15.33	55,438
2021-09-08	$16.68	$16.88	$16.53	$16.65	$15.27	81,482
2021-09-07	$16.60	$16.69	$16.50	$16.69	$15.30	55,160
2021-09-03	$16.61	$16.65	$16.50	$16.60	$15.22	33,051
2021-09-02	$16.66	$16.71	$16.60	$16.61	$15.23	29,752
2021-09-01	$16.63	$16.70	$16.60	$16.66	$15.28	46,023
2021-08-31	$16.59	$16.62	$16.55	$16.61	$15.23	68,866
2021-08-30	$16.46	$16.55	$16.45	$16.50	$15.13	30,462
2021-08-27	$16.37	$16.47	$16.35	$16.43	$15.06	43,853
2021-08-26	$16.42	$16.42	$16.25	$16.32	$14.96	34,455
2021-08-25	$16.35	$16.35	$16.31	$16.33	$14.97	34,813
2021-08-24	$16.29	$16.35	$16.27	$16.33	$14.97	34,893
2021-08-23	$16.27	$16.32	$16.24	$16.29	$14.94	25,121
2021-08-20	$16.27	$16.33	$16.24	$16.27	$14.92	22,565
2021-08-19	$16.36	$16.37	$16.24	$16.26	$14.91	54,847
2021-08-18	$16.45	$16.49	$16.36	$16.39	$15.03	35,682
2021-08-17	$16.49	$16.50	$16.42	$16.44	$15.07	54,633
2021-08-16	$16.41	$16.48	$16.40	$16.48	$15.11	39,296
2021-08-13	$16.37	$16.45	$16.36	$16.41	$15.05	38,925
2021-08-12	$16.40	$16.42	$16.29	$16.33	$14.97	45,865
2021-08-11	$16.49	$16.51	$16.39	$16.41	$14.95	40,553
2021-08-10	$16.49	$16.50	$16.41	$16.44	$14.98	35,287
2021-08-09	$16.55	$16.55	$16.44	$16.48	$15.01	67,679
2021-08-06	$16.50	$16.55	$16.47	$16.52	$15.05	27,864
2021-08-05	$16.54	$16.54	$16.44	$16.45	$14.99	38,454
2021-08-04	$16.50	$16.55	$16.40	$16.54	$15.07	106,849
2021-08-03	$16.35	$16.50	$16.28	$16.50	$15.03	51,818
2021-08-02	$16.32	$16.38	$16.17	$16.27	$14.82	108,108
2021-07-30	$16.27	$16.31	$16.24	$16.31	$14.86	62,846
2021-07-29	$16.32	$16.33	$16.26	$16.27	$14.82	58,906
2021-07-28	$16.28	$16.29	$16.17	$16.26	$14.81	52,420
2021-07-27	$16.21	$16.23	$16.12	$16.21	$14.77	43,415
2021-07-26	$16.31	$16.31	$16.16	$16.21	$14.77	88,184
2021-07-23	$16.30	$16.31	$16.22	$16.27	$14.82	63,682
2021-07-22	$16.36	$16.36	$16.17	$16.24	$14.80	81,393
2021-07-21	$16.21	$16.30	$16.19	$16.25	$14.80	43,821
2021-07-20	$16.27	$16.27	$15.91	$16.24	$14.80	77,537
2021-07-19	$16.35	$16.35	$16.07	$16.16	$14.72	112,092
2021-07-16	$16.54	$16.54	$16.28	$16.35	$14.90	49,588
2021-07-15	$16.61	$16.61	$16.40	$16.49	$15.02	35,930
2021-07-14	$16.55	$16.57	$16.50	$16.57	$15.10	32,052
2021-07-13	$16.52	$16.56	$16.46	$16.49	$15.02	50,922
2021-07-12	$16.48	$16.59	$16.46	$16.50	$15.03	63,301
2021-07-09	$16.52	$16.56	$16.50	$16.51	$15.04	49,658
2021-07-08	$16.62	$16.62	$16.40	$16.49	$15.02	52,714
2021-07-07	$16.74	$16.74	$16.62	$16.70	$15.12	79,008
2021-07-06	$16.68	$16.69	$16.58	$16.69	$15.11	38,653
2021-07-02	$16.69	$16.69	$16.61	$16.61	$15.04	67,357
2021-07-01	$16.75	$16.75	$16.63	$16.71	$15.13	40,410
2021-06-30	$16.71	$16.71	$16.61	$16.68	$15.10	62,309
2021-06-29	$16.54	$16.64	$16.46	$16.63	$15.05	61,967
2021-06-28	$16.39	$16.49	$16.39	$16.47	$14.91	40,819
2021-06-25	$16.48	$16.49	$16.33	$16.33	$14.78	32,776
2021-06-24	$16.52	$16.52	$16.41	$16.41	$14.86	50,862
2021-06-23	$16.42	$16.52	$16.39	$16.46	$14.90	47,671
2021-06-22	$16.36	$16.47	$16.33	$16.40	$14.85	43,899
2021-06-21	$16.33	$16.38	$16.32	$16.33	$14.78	59,705
2021-06-18	$16.48	$16.56	$16.25	$16.31	$14.77	149,084
2021-06-17	$16.68	$16.73	$16.38	$16.47	$14.91	64,930
2021-06-16	$16.63	$16.63	$16.53	$16.60	$15.03	86,510
2021-06-15	$16.50	$16.60	$16.44	$16.60	$15.03	63,563
2021-06-14	$16.45	$16.45	$16.33	$16.45	$14.89	26,831
2021-06-11	$16.51	$16.51	$16.36	$16.40	$14.85	43,386
2021-06-10	$16.44	$16.53	$16.40	$16.46	$14.90	48,704
2021-06-09	$16.54	$16.54	$16.47	$16.51	$14.85	62,438
2021-06-08	$16.53	$16.54	$16.46	$16.49	$14.83	76,936
2021-06-07	$16.47	$16.54	$16.45	$16.46	$14.81	81,024
2021-06-04	$16.52	$16.58	$16.48	$16.49	$14.83	55,065
2021-06-03	$16.44	$16.55	$16.41	$16.52	$14.86	74,283
2021-06-02	$16.56	$16.56	$16.44	$16.48	$14.82	72,400
2021-06-01	$16.52	$16.57	$16.49	$16.50	$14.84	68,845
2021-05-28	$16.44	$16.49	$16.42	$16.48	$14.82	68,080
2021-05-27	$16.26	$16.43	$16.20	$16.43	$14.78	79,022
2021-05-26	$16.24	$16.28	$16.21	$16.23	$14.60	63,048
2021-05-25	$16.21	$16.21	$16.16	$16.18	$14.55	40,606
2021-05-24	$16.17	$16.18	$16.10	$16.18	$14.55	42,675
2021-05-21	$16.16	$16.23	$16.06	$16.07	$14.46	44,323
2021-05-20	$16.08	$16.18	$16.06	$16.15	$14.53	50,086
2021-05-19	$16.03	$16.10	$15.98	$16.06	$14.45	51,610
2021-05-18	$16.03	$16.17	$15.96	$16.07	$14.46	78,679
2021-05-17	$15.86	$15.92	$15.86	$15.90	$14.30	40,427
2021-05-14	$15.79	$15.89	$15.79	$15.86	$14.27	62,462
2021-05-13	$15.74	$15.93	$15.74	$15.76	$14.18	62,475
2021-05-12	$16.28	$16.28	$15.85	$15.92	$14.23	173,963
2021-05-11	$16.10	$16.24	$16.10	$16.24	$14.51	114,400
2021-05-10	$16.11	$16.15	$16.07	$16.09	$14.38	69,462
2021-05-07	$16.04	$16.13	$16.03	$16.08	$14.37	60,068
2021-05-06	$16.19	$16.20	$16.05	$16.07	$14.36	41,593
2021-05-05	$16.22	$16.22	$16.11	$16.12	$14.40	46,800
2021-05-04	$16.12	$16.13	$16.03	$16.10	$14.39	48,795
2021-05-03	$16.15	$16.25	$16.06	$16.07	$14.36	72,162
2021-04-30	$16.06	$16.14	$16.02	$16.07	$14.36	83,462
2021-04-29	$16.00	$16.02	$15.92	$15.99	$14.29	54,777
2021-04-28	$15.90	$15.94	$15.88	$15.94	$14.24	43,939
2021-04-27	$15.92	$15.94	$15.86	$15.87	$14.18	34,902
2021-04-26	$15.97	$16.00	$15.86	$15.88	$14.19	51,214
2021-04-23	$15.97	$16.00	$15.95	$15.97	$14.27	69,244
2021-04-22	$15.94	$15.98	$15.90	$15.93	$14.23	24,264
2021-04-21	$15.89	$15.94	$15.85	$15.91	$14.22	31,563
2021-04-20	$15.90	$15.94	$15.82	$15.86	$14.17	63,475
2021-04-19	$15.85	$15.90	$15.85	$15.85	$14.16	42,212
2021-04-16	$15.90	$15.90	$15.84	$15.88	$14.19	38,819
2021-04-15	$15.86	$15.90	$15.80	$15.90	$14.21	57,200
2021-04-14	$15.85	$15.89	$15.80	$15.82	$14.14	77,027
2021-04-13	$15.83	$15.87	$15.76	$15.82	$14.14	81,110
2021-04-12	$15.85	$15.90	$15.76	$15.80	$14.12	70,918
2021-04-09	$15.97	$15.97	$15.83	$15.84	$14.15	73,155
2021-04-08	$15.95	$15.95	$15.86	$15.91	$14.22	90,629
2021-04-07	$15.95	$16.02	$15.87	$15.99	$14.19	140,189
2021-04-06	$15.83	$15.88	$15.80	$15.87	$14.09	93,623
2021-04-05	$15.82	$15.89	$15.81	$15.82	$14.04	67,135
2021-04-01	$15.84	$15.87	$15.80	$15.82	$14.04	83,410
2021-03-31	$15.90	$15.91	$15.81	$15.82	$14.04	102,732
2021-03-30	$15.77	$15.84	$15.71	$15.79	$14.02	42,303
2021-03-29	$15.76	$15.79	$15.73	$15.77	$14.00	47,800
2021-03-26	$15.68	$15.76	$15.65	$15.75	$13.98	46,549
2021-03-25	$15.75	$15.75	$15.60	$15.67	$13.91	45,341
2021-03-24	$15.69	$15.76	$15.66	$15.75	$13.98	67,193
2021-03-23	$15.50	$15.63	$15.50	$15.62	$13.87	30,455
2021-03-22	$15.57	$15.59	$15.48	$15.50	$13.76	88,456
2021-03-19	$15.60	$15.65	$15.48	$15.51	$13.77	56,674
2021-03-18	$15.72	$15.75	$15.53	$15.57	$13.82	63,767
2021-03-17	$15.71	$15.74	$15.65	$15.68	$13.92	36,613
2021-03-16	$15.69	$15.75	$15.45	$15.71	$13.95	90,420
2021-03-15	$15.63	$15.70	$15.60	$15.68	$13.92	41,081
2021-03-12	$15.64	$15.64	$15.52	$15.60	$13.85	77,557
2021-03-11	$15.66	$15.71	$15.62	$15.68	$13.92	60,715
2021-03-10	$15.74	$15.77	$15.70	$15.70	$13.84	65,100
2021-03-09	$15.63	$15.75	$15.63	$15.66	$13.81	143,355
2021-03-08	$15.49	$15.64	$15.49	$15.59	$13.75	110,198
2021-03-05	$15.29	$15.56	$15.11	$15.55	$13.71	103,988
2021-03-04	$15.34	$15.52	$15.18	$15.25	$13.45	98,896
2021-03-03	$15.51	$15.57	$15.35	$15.36	$13.54	97,369
2021-03-02	$15.52	$15.54	$15.49	$15.51	$13.68	100,725
2021-03-01	$15.39	$15.54	$15.38	$15.52	$13.69	83,086
2021-02-26	$15.18	$15.33	$15.18	$15.32	$13.51	67,631
2021-02-25	$15.22	$15.32	$15.07	$15.16	$13.37	112,407
2021-02-24	$15.25	$15.38	$15.23	$15.30	$13.49	72,017
2021-02-23	$15.30	$15.30	$15.10	$15.24	$13.44	93,579
2021-02-22	$15.23	$15.29	$15.20	$15.29	$13.48	58,192
2021-02-19	$15.32	$15.33	$15.10	$15.21	$13.41	74,093
2021-02-18	$15.27	$15.27	$15.18	$15.24	$13.44	43,541
2021-02-17	$15.20	$15.30	$15.11	$15.27	$13.47	94,038
2021-02-16	$15.28	$15.28	$15.07	$15.22	$13.42	115,436
2021-02-12	$15.37	$15.37	$15.22	$15.31	$13.50	66,287
2021-02-11	$15.32	$15.34	$15.20	$15.29	$13.48	77,094
2021-02-10	$15.44	$15.44	$15.35	$15.38	$13.47	84,372
2021-02-09	$15.26	$15.40	$15.25	$15.36	$13.45	174,517
2021-02-08	$15.14	$15.24	$15.12	$15.22	$13.33	120,966
2021-02-05	$15.07	$15.13	$15.03	$15.10	$13.22	85,052
2021-02-04	$15.00	$15.07	$14.97	$14.99	$13.13	87,471
2021-02-03	$14.87	$15.00	$14.75	$15.00	$13.14	122,029
2021-02-02	$14.80	$14.85	$14.80	$14.82	$12.98	85,828
2021-02-01	$14.71	$14.79	$14.71	$14.74	$12.91	77,282
2021-01-29	$14.74	$14.82	$14.67	$14.73	$12.90	101,838
2021-01-28	$14.68	$14.86	$14.68	$14.74	$12.91	97,474
2021-01-27	$14.73	$14.81	$14.69	$14.75	$12.92	87,571
2021-01-26	$14.70	$14.85	$14.65	$14.84	$13.00	74,155
2021-01-25	$14.64	$14.71	$14.60	$14.70	$12.87	53,337
2021-01-22	$14.63	$14.69	$14.63	$14.66	$12.84	46,034
2021-01-21	$14.66	$14.72	$14.66	$14.68	$12.86	62,565
2021-01-20	$14.61	$14.70	$14.59	$14.69	$12.87	87,243
2021-01-19	$14.53	$14.63	$14.53	$14.59	$12.78	70,849
2021-01-15	$14.52	$14.64	$14.48	$14.50	$12.70	136,681
2021-01-14	$14.67	$14.68	$14.61	$14.62	$12.80	86,689
2021-01-13	$14.75	$14.77	$14.67	$14.69	$12.77	69,042
2021-01-12	$14.69	$14.75	$14.64	$14.71	$12.79	111,779
2021-01-11	$14.65	$14.75	$14.61	$14.71	$12.79	126,852
2021-01-08	$14.58	$14.66	$14.51	$14.65	$12.74	92,915
2021-01-07	$14.51	$14.65	$14.49	$14.55	$12.65	110,446
2021-01-06	$14.40	$14.53	$14.38	$14.46	$12.57	86,868
2021-01-05	$14.44	$14.49	$14.38	$14.45	$12.57	130,287
2021-01-04	$14.50	$14.50	$14.32	$14.38	$12.50	166,489
2020-12-31	$14.43	$14.44	$14.41	$14.43	$12.55	92,730
2020-12-30	$14.36	$14.42	$14.34	$14.41	$12.53	86,051
2020-12-29	$14.36	$14.43	$14.30	$14.36	$12.49	150,289
2020-12-28	$14.31	$14.36	$14.30	$14.35	$12.48	106,252
2020-12-24	$14.26	$14.31	$14.25	$14.27	$12.41	63,230
2020-12-23	$14.26	$14.36	$14.22	$14.22	$12.37	124,988
2020-12-22	$14.28	$14.35	$14.25	$14.28	$12.42	95,793
2020-12-21	$14.34	$14.35	$14.27	$14.28	$12.42	51,232
2020-12-18	$14.39	$14.40	$14.34	$14.35	$12.48	115,222
2020-12-17	$14.38	$14.38	$14.34	$14.34	$12.47	82,952
2020-12-16	$14.29	$14.38	$14.25	$14.34	$12.47	98,355
2020-12-15	$14.28	$14.36	$14.28	$14.34	$12.47	117,853
2020-12-14	$14.34	$14.39	$14.31	$14.31	$12.44	100,619
2020-12-11	$14.31	$14.39	$14.29	$14.34	$12.47	103,541
2020-12-10	$14.43	$14.43	$14.29	$14.33	$12.46	95,129
2020-12-09	$14.44	$14.55	$14.44	$14.51	$12.53	78,859
2020-12-08	$14.42	$14.48	$14.41	$14.47	$12.49	45,802
2020-12-07	$14.46	$14.48	$14.38	$14.47	$12.49	82,615
2020-12-04	$14.35	$14.46	$14.33	$14.44	$12.47	63,947
2020-12-03	$14.37	$14.38	$14.31	$14.36	$12.40	129,724
2020-12-02	$14.14	$14.39	$14.14	$14.39	$12.42	173,273
2020-12-01	$14.08	$14.21	$14.08	$14.19	$12.25	178,273
2020-11-30	$14.02	$14.09	$14.01	$14.08	$12.15	130,103
2020-11-27	$13.93	$14.09	$13.93	$14.09	$12.16	71,744
2020-11-25	$13.86	$13.98	$13.86	$13.97	$12.06	80,077
2020-11-24	$13.87	$13.93	$13.86	$13.93	$12.02	136,542
2020-11-23	$13.81	$13.88	$13.81	$13.83	$11.94	96,747
2020-11-20	$13.78	$13.83	$13.76	$13.81	$11.92	54,230
2020-11-19	$13.78	$13.81	$13.74	$13.80	$11.91	104,623
2020-11-18	$13.76	$13.85	$13.75	$13.78	$11.90	59,285
2020-11-17	$13.76	$13.77	$13.73	$13.76	$11.88	44,701
2020-11-16	$13.72	$13.79	$13.72	$13.76	$11.88	98,348
2020-11-13	$13.71	$13.75	$13.66	$13.73	$11.85	62,375
2020-11-12	$13.72	$13.72	$13.59	$13.67	$11.80	70,721
2020-11-11	$13.84	$13.86	$13.76	$13.84	$11.86	96,266
2020-11-10	$13.63	$13.76	$13.57	$13.76	$11.79	120,130
2020-11-09	$13.68	$13.68	$13.45	$13.53	$11.59	172,945
2020-11-06	$13.46	$13.46	$13.30	$13.37	$11.45	58,019
2020-11-05	$13.33	$13.41	$13.23	$13.35	$11.44	108,412
2020-11-04	$13.04	$13.36	$13.01	$13.22	$11.32	439,667
2020-11-03	$13.41	$13.47	$13.36	$13.47	$11.54	77,789
2020-11-02	$13.32	$13.37	$13.26	$13.36	$11.44	117,146
2020-10-30	$13.28	$13.28	$13.15	$13.25	$11.35	94,072
2020-10-29	$13.21	$13.26	$13.15	$13.22	$11.32	107,293
2020-10-28	$13.39	$13.47	$12.98	$13.17	$11.28	208,013
2020-10-27	$13.47	$13.52	$13.47	$13.49	$11.56	33,837
2020-10-26	$13.64	$13.65	$13.36	$13.48	$11.55	100,732
2020-10-23	$13.62	$13.69	$13.60	$13.68	$11.72	34,770
2020-10-22	$13.60	$13.67	$13.59	$13.59	$11.64	29,922
2020-10-21	$13.60	$13.65	$13.59	$13.60	$11.65	27,902
2020-10-20	$13.57	$13.70	$13.57	$13.60	$11.65	77,334
2020-10-19	$13.68	$13.71	$13.58	$13.59	$11.64	90,358
2020-10-16	$13.89	$13.89	$13.66	$13.68	$11.72	108,477
2020-10-15	$13.87	$13.90	$13.84	$13.87	$11.88	24,863
2020-10-14	$13.91	$14.03	$13.84	$13.89	$11.90	44,918
2020-10-13	$13.95	$13.95	$13.88	$13.89	$11.90	40,862
2020-10-12	$13.97	$14.04	$13.89	$13.89	$11.90	55,496
2020-10-09	$14.12	$14.12	$13.91	$13.92	$11.92	89,333
2020-10-08	$14.12	$14.13	$13.87	$14.02	$12.01	89,510
2020-10-07	$14.13	$14.15	$14.10	$14.14	$12.01	89,293
2020-10-06	$14.03	$14.13	$14.00	$14.10	$11.97	119,025
2020-10-05	$13.91	$14.01	$13.77	$14.00	$11.89	118,340
2020-10-02	$13.69	$13.80	$13.63	$13.80	$11.72	67,276
2020-10-01	$13.53	$13.78	$13.53	$13.74	$11.67	146,281
2020-09-30	$13.55	$13.60	$13.45	$13.53	$11.49	79,656
2020-09-29	$13.57	$13.63	$13.43	$13.46	$11.43	102,861
2020-09-28	$13.61	$13.67	$13.52	$13.59	$11.54	96,620
2020-09-25	$13.59	$13.63	$13.55	$13.58	$11.53	54,218
2020-09-24	$13.65	$13.78	$13.58	$13.65	$11.59	139,121
2020-09-23	$13.88	$13.88	$13.54	$13.65	$11.59	76,552
2020-09-22	$13.76	$13.84	$13.68	$13.83	$11.74	63,103
2020-09-21	$13.70	$13.76	$13.53	$13.75	$11.67	76,745
2020-09-18	$13.76	$13.82	$13.72	$13.76	$11.68	51,245
2020-09-17	$13.70	$13.74	$13.65	$13.74	$11.67	67,562
2020-09-16	$13.74	$13.80	$13.66	$13.70	$11.63	54,603
2020-09-15	$13.65	$13.69	$13.58	$13.69	$11.62	87,097
2020-09-14	$13.45	$13.55	$13.45	$13.52	$11.48	127,323
2020-09-11	$13.57	$13.57	$13.36	$13.46	$11.43	134,554
2020-09-10	$13.75	$13.77	$13.50	$13.50	$11.46	122,850
2020-09-09	$13.63	$13.84	$13.51	$13.84	$11.64	100,856
2020-09-08	$13.48	$13.59	$13.48	$13.58	$11.42	81,771
2020-09-04	$13.67	$13.78	$13.41	$13.56	$11.41	118,896
2020-09-03	$13.61	$13.72	$13.47	$13.67	$11.50	98,819
2020-09-02	$13.76	$13.91	$13.70	$13.71	$11.53	71,857
2020-09-01	$13.50	$13.79	$13.50	$13.79	$11.60	112,543
2020-08-31	$13.43	$13.47	$13.35	$13.40	$11.27	90,935
2020-08-28	$13.45	$13.45	$13.32	$13.36	$11.24	94,638
2020-08-27	$13.57	$13.59	$13.39	$13.43	$11.30	71,405
2020-08-26	$13.56	$13.66	$13.50	$13.53	$11.38	59,402
2020-08-25	$13.46	$13.65	$13.46	$13.54	$11.39	80,784
2020-08-24	$13.47	$13.56	$13.47	$13.50	$11.36	63,714
2020-08-21	$13.47	$13.57	$13.41	$13.42	$11.29	56,937
2020-08-20	$13.55	$13.64	$13.43	$13.47	$11.33	66,437
2020-08-19	$13.60	$13.84	$13.53	$13.55	$11.40	96,394
2020-08-18	$13.46	$13.60	$13.46	$13.60	$11.44	33,004
2020-08-17	$13.51	$13.56	$13.41	$13.50	$11.36	129,599
2020-08-14	$13.63	$13.66	$13.48	$13.54	$11.39	67,322
2020-08-13	$13.63	$13.71	$13.54	$13.60	$11.44	112,783
2020-08-12	$13.72	$13.85	$13.70	$13.84	$11.54	94,924
2020-08-11	$13.64	$13.72	$13.56	$13.61	$11.35	104,279
2020-08-10	$13.44	$13.62	$13.41	$13.60	$11.34	105,481
2020-08-07	$13.36	$13.46	$13.36	$13.38	$11.15	93,839
2020-08-06	$13.42	$13.43	$13.34	$13.36	$11.14	67,286
2020-08-05	$13.31	$13.41	$13.28	$13.38	$11.15	121,327
2020-08-04	$13.21	$13.31	$13.12	$13.28	$11.07	135,373
2020-08-03	$13.01	$13.14	$13.01	$13.11	$10.93	71,060
2020-07-31	$13.06	$13.06	$12.97	$13.00	$10.84	90,915
2020-07-30	$13.00	$13.07	$12.96	$13.01	$10.85	76,757
2020-07-29	$12.89	$13.00	$12.89	$13.00	$10.84	73,627
2020-07-28	$12.82	$12.85	$12.79	$12.85	$10.71	69,148
2020-07-27	$12.72	$12.82	$12.72	$12.81	$10.68	88,748
2020-07-24	$12.60	$12.78	$12.60	$12.71	$10.60	78,482
2020-07-23	$12.77	$12.77	$12.62	$12.68	$10.57	77,366
2020-07-22	$12.64	$12.75	$12.64	$12.72	$10.60	77,413
2020-07-21	$12.63	$12.65	$12.54	$12.62	$10.52	67,191
2020-07-20	$12.55	$12.66	$12.50	$12.60	$10.50	52,914
2020-07-17	$12.44	$12.53	$12.40	$12.52	$10.44	138,551
2020-07-16	$12.49	$12.53	$12.40	$12.48	$10.40	100,446
2020-07-15	$12.45	$12.57	$12.45	$12.53	$10.45	68,971
2020-07-14	$12.44	$12.48	$12.38	$12.43	$10.36	47,120
2020-07-13	$12.41	$12.47	$12.38	$12.44	$10.37	106,029
2020-07-10	$12.38	$12.47	$12.33	$12.37	$10.31	56,045
2020-07-09	$12.58	$12.60	$12.32	$12.38	$10.32	162,546
2020-07-08	$12.76	$12.78	$12.69	$12.76	$10.53	147,881
2020-07-07	$12.84	$12.84	$12.70	$12.73	$10.51	106,800
2020-07-06	$12.80	$12.83	$12.72	$12.78	$10.55	278,766
2020-07-02	$12.66	$12.71	$12.60	$12.63	$10.42	78,521
2020-07-01	$12.37	$12.56	$12.37	$12.51	$10.32	150,686
2020-06-30	$12.38	$12.38	$12.26	$12.32	$10.17	78,815
2020-06-29	$12.28	$12.28	$12.13	$12.25	$10.11	66,215
2020-06-26	$12.27	$12.35	$12.21	$12.22	$10.09	75,957
2020-06-25	$12.25	$12.43	$12.23	$12.32	$10.17	73,809
2020-06-24	$12.59	$12.65	$12.25	$12.29	$10.14	184,549
2020-06-23	$12.60	$12.65	$12.57	$12.62	$10.42	57,735
2020-06-22	$12.61	$12.64	$12.54	$12.56	$10.37	74,133
2020-06-19	$12.57	$12.62	$12.52	$12.59	$10.39	73,845
2020-06-18	$12.50	$12.61	$12.48	$12.54	$10.35	52,153
2020-06-17	$12.51	$12.57	$12.43	$12.44	$10.27	108,820
2020-06-16	$12.55	$12.69	$12.38	$12.46	$10.28	87,114
2020-06-15	$12.28	$12.37	$12.05	$12.31	$10.16	226,551
2020-06-12	$12.50	$12.54	$12.32	$12.41	$10.24	140,541
2020-06-11	$12.58	$12.77	$12.15	$12.22	$10.09	255,515
2020-06-10	$13.23	$13.33	$13.03	$13.09	$10.69	195,831
2020-06-09	$13.17	$13.17	$13.04	$13.15	$10.74	160,530
2020-06-08	$13.11	$13.18	$13.02	$13.15	$10.74	115,314
2020-06-05	$13.03	$13.19	$13.01	$13.03	$10.64	179,670
2020-06-04	$12.70	$12.85	$12.64	$12.85	$10.50	137,218
2020-06-03	$12.26	$12.70	$12.26	$12.70	$10.38	222,750
2020-06-02	$11.97	$12.21	$11.97	$12.19	$9.96	185,487
2020-06-01	$11.67	$11.94	$11.67	$11.94	$9.75	173,566
2020-05-29	$11.55	$11.68	$11.50	$11.60	$9.48	137,796
2020-05-28	$11.54	$11.63	$11.42	$11.48	$9.38	165,331
2020-05-27	$11.26	$11.54	$11.26	$11.54	$9.43	187,878
2020-05-26	$11.25	$11.29	$11.17	$11.24	$9.18	215,796
2020-05-22	$11.11	$11.12	$11.02	$11.10	$9.07	86,716
2020-05-21	$11.08	$11.10	$10.98	$11.05	$9.03	74,401
2020-05-20	$10.98	$11.04	$10.87	$11.03	$9.01	81,909
2020-05-19	$10.79	$10.81	$10.74	$10.78	$8.81	159,093
2020-05-18	$10.65	$10.81	$10.65	$10.77	$8.80	100,019
2020-05-15	$10.46	$10.60	$10.46	$10.47	$8.55	81,859
2020-05-14	$10.69	$10.76	$10.53	$10.59	$8.65	203,567
2020-05-13	$11.06	$11.13	$10.81	$10.88	$8.78	160,857
2020-05-12	$11.16	$11.19	$11.02	$11.05	$8.92	162,428
2020-05-11	$10.83	$11.11	$10.83	$11.08	$8.95	163,889
2020-05-08	$10.79	$10.83	$10.74	$10.83	$8.74	162,350
2020-05-07	$10.79	$10.84	$10.65	$10.69	$8.63	206,215
2020-05-06	$10.73	$10.75	$10.60	$10.65	$8.60	144,581
2020-05-05	$10.79	$10.82	$10.60	$10.72	$8.66	213,873
2020-05-04	$10.88	$10.88	$10.59	$10.68	$8.62	233,246
2020-05-01	$10.80	$10.92	$10.68	$10.79	$8.71	180,611
2020-04-30	$11.06	$11.06	$10.88	$10.97	$8.86	108,867
2020-04-29	$10.91	$11.11	$10.91	$11.03	$8.91	144,474
2020-04-28	$11.00	$11.05	$10.84	$10.86	$8.77	87,248
2020-04-27	$10.92	$11.00	$10.92	$10.96	$8.85	61,979
2020-04-24	$10.98	$10.98	$10.82	$10.91	$8.81	52,273
2020-04-23	$10.85	$11.00	$10.80	$10.88	$8.78	76,665
2020-04-22	$10.80	$10.87	$10.66	$10.77	$8.70	59,976
2020-04-21	$10.86	$10.86	$10.46	$10.65	$8.60	137,536
2020-04-20	$10.95	$10.95	$10.78	$10.92	$8.82	86,956
2020-04-17	$10.83	$10.97	$10.75	$10.95	$8.84	129,937
2020-04-16	$11.07	$11.18	$10.68	$10.76	$8.69	142,434
2020-04-15	$10.90	$11.04	$10.71	$11.04	$8.91	62,885
2020-04-14	$10.95	$11.13	$10.87	$10.97	$8.86	136,876
2020-04-13	$10.88	$11.04	$10.47	$10.64	$8.59	133,061
2020-04-09	$10.96	$11.58	$10.94	$11.05	$8.92	230,967
2020-04-08	$10.41	$10.58	$10.23	$10.57	$8.53	217,800
2020-04-07	$10.21	$10.47	$10.17	$10.39	$8.29	116,741
2020-04-06	$9.69	$10.05	$9.67	$9.97	$7.96	240,117
2020-04-03	$9.99	$9.99	$9.34	$9.59	$7.65	282,941
2020-04-02	$10.07	$10.16	$9.85	$10.01	$7.99	126,067
2020-04-01	$10.23	$10.23	$9.90	$9.93	$7.92	205,687
2020-03-31	$10.12	$10.66	$10.12	$10.66	$8.51	458,318
2020-03-30	$10.12	$10.24	$9.95	$10.04	$8.01	290,663
2020-03-27	$10.23	$10.37	$9.83	$10.20	$8.14	228,550
2020-03-26	$10.60	$10.83	$10.20	$10.58	$8.44	282,349
2020-03-25	$9.73	$10.99	$9.70	$10.49	$8.37	171,977
2020-03-24	$9.94	$10.16	$9.56	$9.85	$7.86	250,056
2020-03-23	$10.17	$10.42	$9.36	$9.70	$7.74	415,506
2020-03-20	$9.35	$10.64	$9.35	$10.26	$8.19	336,936
2020-03-19	$8.68	$9.57	$8.36	$9.20	$7.34	349,023
2020-03-18	$11.05	$11.05	$8.97	$9.06	$7.23	731,791
2020-03-17	$11.08	$11.61	$10.50	$11.28	$9.00	351,292
2020-03-16	$10.42	$11.61	$10.42	$11.28	$9.00	316,607
2020-03-13	$12.57	$12.68	$12.26	$12.56	$10.02	187,263
2020-03-12	$13.07	$13.07	$10.72	$12.25	$9.78	628,766
2020-03-11	$13.76	$14.05	$13.52	$13.69	$10.81	134,582
2020-03-10	$14.40	$14.50	$13.92	$14.11	$11.15	164,286
2020-03-09	$14.70	$14.70	$13.87	$14.15	$11.18	182,597
2020-03-06	$14.85	$15.17	$14.85	$15.14	$11.96	134,171
2020-03-05	$15.43	$15.48	$15.14	$15.21	$12.01	96,758
2020-03-04	$15.48	$15.75	$15.45	$15.59	$12.31	154,703
2020-03-03	$15.23	$15.58	$15.18	$15.27	$12.06	269,511
2020-03-02	$14.40	$15.12	$14.37	$15.11	$11.94	299,438
2020-02-28	$14.84	$14.88	$14.38	$14.38	$11.36	337,816
2020-02-27	$15.47	$15.47	$14.82	$15.14	$11.96	249,570
2020-02-26	$15.25	$15.60	$15.25	$15.58	$12.31	112,834
2020-02-25	$15.96	$16.02	$15.16	$15.22	$12.02	291,517
2020-02-24	$16.20	$16.21	$15.82	$15.90	$12.56	138,558
2020-02-21	$16.28	$16.30	$16.21	$16.26	$12.84	48,787
2020-02-20	$16.21	$16.29	$16.20	$16.29	$12.87	97,961
2020-02-19	$16.21	$16.27	$16.21	$16.21	$12.80	65,857
2020-02-18	$16.19	$16.23	$16.15	$16.20	$12.80	131,774
2020-02-14	$16.13	$16.19	$16.11	$16.19	$12.79	68,738
2020-02-13	$16.16	$16.22	$16.08	$16.13	$12.74	94,343
2020-02-12	$16.27	$16.38	$16.26	$16.34	$12.81	202,307
2020-02-11	$16.23	$16.29	$16.23	$16.25	$12.74	104,312
2020-02-10	$16.23	$16.24	$16.20	$16.22	$12.71	78,134
2020-02-07	$16.18	$16.23	$16.16	$16.23	$12.72	104,594
2020-02-06	$16.10	$16.15	$16.09	$16.15	$12.66	107,645
2020-02-05	$16.05	$16.11	$16.01	$16.09	$12.61	116,854
2020-02-04	$16.03	$16.03	$15.94	$16.01	$12.55	146,499
2020-02-03	$15.79	$15.89	$15.79	$15.89	$12.46	81,640
2020-01-31	$15.83	$15.87	$15.67	$15.72	$12.32	104,526
2020-01-30	$15.85	$15.88	$15.80	$15.85	$12.42	68,733
2020-01-29	$15.84	$15.92	$15.82	$15.85	$12.42	94,209
2020-01-28	$15.81	$15.88	$15.81	$15.85	$12.42	55,955
2020-01-27	$15.92	$15.94	$15.68	$15.81	$12.39	187,554
2020-01-24	$16.00	$16.03	$15.93	$15.98	$12.53	104,168
2020-01-23	$15.97	$16.02	$15.93	$16.00	$12.54	91,055
2020-01-22	$15.91	$15.98	$15.90	$15.97	$12.52	73,927
2020-01-21	$15.90	$15.95	$15.84	$15.87	$12.44	135,305
2020-01-17	$15.98	$15.99	$15.85	$15.87	$12.44	108,126
2020-01-16	$15.91	$15.94	$15.89	$15.91	$12.47	75,245
2020-01-15	$15.95	$15.98	$15.88	$15.90	$12.46	77,863
2020-01-14	$15.90	$15.97	$15.86	$15.96	$12.51	77,731
2020-01-13	$15.99	$16.00	$15.88	$15.88	$12.45	97,961
2020-01-10	$15.95	$16.06	$15.89	$15.95	$12.50	127,941
2020-01-09	$15.96	$15.99	$15.85	$15.96	$12.51	96,353
2020-01-08	$15.97	$16.09	$15.93	$16.07	$12.50	123,758
2020-01-07	$15.98	$15.98	$15.86	$15.95	$12.41	83,445
2020-01-06	$15.85	$15.96	$15.70	$15.96	$12.41	172,074
2020-01-03	$15.97	$15.97	$15.74	$15.85	$12.33	107,098
2020-01-02	$15.80	$15.93	$15.80	$15.92	$12.38	113,101
2019-12-31	$15.70	$15.78	$15.69	$15.78	$12.27	76,804
2019-12-30	$15.72	$15.72	$15.57	$15.71	$12.22	98,560
2019-12-27	$15.73	$15.75	$15.63	$15.70	$12.21	54,206
2019-12-26	$15.68	$15.73	$15.65	$15.70	$12.21	70,480
2019-12-24	$15.71	$15.72	$15.66	$15.67	$12.19	32,474
2019-12-23	$15.70	$15.71	$15.65	$15.71	$12.22	141,737
2019-12-20	$15.63	$15.64	$15.55	$15.62	$12.15	84,565
2019-12-19	$15.53	$15.58	$15.51	$15.57	$12.11	48,941
2019-12-18	$15.59	$15.60	$15.44	$15.49	$12.05	111,700
2019-12-17	$15.49	$15.60	$15.46	$15.59	$12.13	93,453
2019-12-16	$15.44	$15.48	$15.40	$15.48	$12.04	55,970
2019-12-13	$15.37	$15.45	$15.29	$15.39	$11.97	124,579
2019-12-12	$15.40	$15.43	$15.34	$15.35	$11.94	154,208
2019-12-11	$15.40	$15.53	$15.40	$15.52	$11.97	121,919
2019-12-10	$15.34	$15.46	$15.32	$15.41	$11.89	93,797
2019-12-09	$15.37	$15.43	$15.25	$15.34	$11.83	110,453
2019-12-06	$15.35	$15.39	$15.30	$15.36	$11.85	91,815
2019-12-05	$15.37	$15.45	$15.29	$15.31	$11.81	74,769
2019-12-04	$15.27	$15.45	$15.27	$15.37	$11.86	109,482
2019-12-03	$15.26	$15.33	$15.22	$15.30	$11.80	152,340
2019-12-02	$15.27	$15.33	$15.23	$15.31	$11.81	121,016
2019-11-29	$15.29	$15.38	$15.29	$15.33	$11.83	70,270
2019-11-27	$15.38	$15.43	$15.29	$15.34	$11.83	119,453
2019-11-26	$15.37	$15.57	$15.33	$15.38	$11.87	121,318
2019-11-25	$15.50	$15.58	$15.37	$15.44	$11.91	62,252
2019-11-22	$15.45	$15.61	$15.41	$15.53	$11.98	144,590
2019-11-21	$15.28	$15.50	$15.22	$15.40	$11.88	100,047
2019-11-20	$15.41	$15.42	$15.28	$15.29	$11.80	66,400
2019-11-19	$15.42	$15.45	$15.34	$15.42	$11.90	69,009
2019-11-18	$15.36	$15.46	$15.30	$15.46	$11.93	57,110
2019-11-15	$15.39	$15.46	$15.35	$15.39	$11.87	61,894
2019-11-14	$15.36	$15.41	$15.28	$15.36	$11.85	73,267
2019-11-13	$15.54	$15.56	$15.43	$15.49	$11.85	57,075
2019-11-12	$15.51	$15.51	$15.41	$15.47	$11.84	60,892
2019-11-11	$15.63	$15.63	$15.34	$15.45	$11.82	97,254
2019-11-08	$15.50	$15.59	$15.49	$15.58	$11.92	76,952
2019-11-07	$15.58	$15.58	$15.42	$15.50	$11.86	68,720
2019-11-06	$15.47	$15.58	$15.43	$15.58	$11.92	85,541
2019-11-05	$15.42	$15.49	$15.41	$15.48	$11.85	80,918
2019-11-04	$15.43	$15.45	$15.33	$15.42	$11.80	75,339
2019-11-01	$15.43	$15.43	$15.34	$15.40	$11.78	60,480
2019-10-31	$15.30	$15.42	$15.30	$15.39	$11.78	58,496
2019-10-30	$15.27	$15.34	$15.21	$15.34	$11.74	43,184
2019-10-29	$15.31	$15.37	$15.25	$15.26	$11.68	50,619
2019-10-28	$15.33	$15.40	$15.29	$15.29	$11.70	81,046
2019-10-25	$15.32	$15.38	$15.29	$15.32	$11.72	52,701
2019-10-24	$15.40	$15.40	$15.32	$15.37	$11.76	35,402
2019-10-23	$15.38	$15.40	$15.28	$15.38	$11.77	45,085
2019-10-22	$15.20	$15.36	$15.17	$15.35	$11.75	80,741
2019-10-21	$15.16	$15.20	$15.14	$15.14	$11.59	45,108
2019-10-18	$15.20	$15.20	$15.12	$15.13	$11.58	75,144
2019-10-17	$15.18	$15.24	$15.16	$15.20	$11.63	90,113
2019-10-16	$15.29	$15.29	$15.11	$15.22	$11.65	86,512
2019-10-15	$15.22	$15.34	$15.22	$15.31	$11.72	70,675
2019-10-14	$15.11	$15.25	$15.11	$15.17	$11.61	78,990
2019-10-11	$15.17	$15.22	$15.12	$15.13	$11.58	86,648
2019-10-10	$15.33	$15.35	$15.08	$15.15	$11.59	138,337
2019-10-09	$15.43	$15.45	$15.38	$15.43	$11.71	87,225
2019-10-08	$15.40	$15.43	$15.35	$15.43	$11.71	65,929
2019-10-07	$15.40	$15.50	$15.33	$15.39	$11.68	111,394
2019-10-04	$15.38	$15.56	$15.38	$15.46	$11.73	71,737
2019-10-03	$15.40	$15.43	$15.28	$15.37	$11.67	82,764
2019-10-02	$15.50	$15.54	$15.35	$15.44	$11.72	85,103
2019-10-01	$15.54	$15.59	$15.51	$15.54	$11.79	57,962
2019-09-30	$15.59	$15.67	$15.52	$15.57	$11.82	72,247
2019-09-27	$15.63	$15.67	$15.54	$15.63	$11.86	65,836
2019-09-26	$15.53	$15.64	$15.51	$15.53	$11.79	51,342
2019-09-25	$15.65	$15.65	$15.51	$15.55	$11.80	56,263
2019-09-24	$15.58	$15.67	$15.53	$15.63	$11.86	88,271
2019-09-23	$15.50	$15.60	$15.45	$15.53	$11.79	73,465
2019-09-20	$15.54	$15.60	$15.52	$15.52	$11.78	45,134
2019-09-19	$15.56	$15.56	$15.48	$15.55	$11.80	53,847
2019-09-18	$15.50	$15.54	$15.49	$15.51	$11.77	44,976
2019-09-17	$15.47	$15.54	$15.36	$15.52	$11.78	81,722
2019-09-16	$15.45	$15.47	$15.41	$15.46	$11.73	42,467
2019-09-13	$15.47	$15.50	$15.33	$15.47	$11.74	67,555
2019-09-12	$15.54	$15.54	$15.30	$15.39	$11.68	135,237
2019-09-11	$15.50	$15.55	$15.45	$15.54	$11.70	105,150
2019-09-10	$15.41	$15.50	$15.41	$15.50	$11.67	38,672
2019-09-09	$15.41	$15.43	$15.34	$15.41	$11.60	101,154
2019-09-06	$15.40	$15.43	$15.37	$15.41	$11.60	64,094
2019-09-05	$15.44	$15.44	$15.37	$15.41	$11.60	65,248
2019-09-04	$15.27	$15.44	$15.25	$15.44	$11.62	120,014
2019-09-03	$15.20	$15.29	$15.16	$15.27	$11.50	81,507
2019-08-30	$15.27	$15.31	$15.17	$15.28	$11.50	125,890
2019-08-29	$15.27	$15.35	$15.16	$15.25	$11.48	112,011
2019-08-28	$15.29	$15.33	$15.09	$15.25	$11.48	145,882
2019-08-27	$15.33	$15.36	$15.27	$15.30	$11.52	94,601
2019-08-26	$15.28	$15.35	$15.21	$15.32	$11.53	142,015
2019-08-23	$15.35	$15.47	$15.21	$15.25	$11.48	91,941
2019-08-22	$15.42	$15.53	$15.30	$15.30	$11.52	97,730
2019-08-21	$15.49	$15.60	$15.41	$15.44	$11.62	68,715
2019-08-20	$15.30	$15.50	$15.30	$15.48	$11.65	108,756
2019-08-19	$15.29	$15.34	$15.26	$15.28	$11.50	85,498
2019-08-16	$15.19	$15.32	$15.19	$15.22	$11.46	94,300
2019-08-15	$15.29	$15.37	$15.16	$15.18	$11.43	100,608
2019-08-14	$15.61	$15.63	$15.24	$15.30	$11.52	125,895
2019-08-13	$15.64	$15.74	$15.60	$15.64	$11.77	38,492
2019-08-12	$15.60	$15.74	$15.60	$15.64	$11.77	90,752
2019-08-09	$15.64	$15.66	$15.55	$15.61	$11.75	90,006
2019-08-08	$15.66	$15.70	$15.59	$15.61	$11.75	95,244
2019-08-07	$15.71	$15.83	$15.71	$15.78	$11.79	96,210
2019-08-06	$15.79	$15.85	$15.73	$15.81	$11.81	111,293
2019-08-05	$15.73	$15.79	$15.62	$15.74	$11.76	120,101
2019-08-02	$15.73	$15.86	$15.68	$15.85	$11.84	126,822
2019-08-01	$15.83	$15.87	$15.72	$15.75	$11.76	145,659
2019-07-31	$15.75	$15.85	$15.72	$15.74	$11.76	101,074
2019-07-30	$15.73	$15.81	$15.70	$15.81	$11.81	98,567
2019-07-29	$15.72	$15.78	$15.69	$15.78	$11.79	97,012
2019-07-26	$15.72	$15.73	$15.65	$15.69	$11.72	70,920
2019-07-25	$15.80	$15.82	$15.63	$15.65	$11.69	95,445
2019-07-24	$15.74	$15.76	$15.63	$15.75	$11.76	101,220
2019-07-23	$15.70	$15.72	$15.63	$15.71	$11.73	64,303
2019-07-22	$15.65	$15.69	$15.60	$15.62	$11.67	70,666
2019-07-19	$15.69	$15.75	$15.60	$15.61	$11.66	109,390
2019-07-18	$15.72	$15.73	$15.62	$15.68	$11.71	103,941
2019-07-17	$15.72	$15.77	$15.71	$15.72	$11.74	76,578
2019-07-16	$15.83	$15.85	$15.68	$15.71	$11.73	122,899
2019-07-15	$15.75	$15.79	$15.70	$15.78	$11.79	97,833
2019-07-12	$15.76	$15.81	$15.72	$15.75	$11.76	77,010
2019-07-11	$15.82	$15.86	$15.72	$15.77	$11.78	99,707
2019-07-10	$15.94	$15.96	$15.86	$15.94	$11.81	95,672
2019-07-09	$15.85	$15.93	$15.77	$15.85	$11.74	94,390
2019-07-08	$15.77	$15.85	$15.71	$15.77	$11.69	147,678
2019-07-05	$15.75	$15.86	$15.72	$15.84	$11.74	42,405
2019-07-03	$15.84	$15.87	$15.77	$15.86	$11.75	48,550
2019-07-02	$15.65	$15.80	$15.64	$15.75	$11.67	121,918
2019-07-01	$15.74	$15.88	$15.68	$15.72	$11.65	231,363
2019-06-28	$15.82	$15.88	$15.73	$15.73	$11.66	133,335
2019-06-27	$15.74	$15.83	$15.73	$15.81	$11.72	68,648
2019-06-26	$15.79	$15.86	$15.72	$15.79	$11.70	56,023
2019-06-25	$15.77	$15.78	$15.70	$15.75	$11.67	64,674
2019-06-24	$15.85	$15.86	$15.75	$15.77	$11.69	58,280
2019-06-21	$15.85	$15.85	$15.74	$15.85	$11.74	94,298
2019-06-20	$15.85	$15.89	$15.74	$15.82	$11.72	108,126
2019-06-19	$15.83	$15.83	$15.67	$15.74	$11.66	72,003
2019-06-18	$15.80	$15.80	$15.70	$15.76	$11.68	81,371
2019-06-17	$15.72	$15.78	$15.64	$15.74	$11.66	102,304
2019-06-14	$15.59	$15.77	$15.59	$15.74	$11.66	113,231
2019-06-13	$15.75	$15.75	$15.56	$15.60	$11.56	75,395
2019-06-12	$15.86	$15.86	$15.71	$15.80	$11.61	74,345
2019-06-11	$15.84	$15.87	$15.70	$15.77	$11.59	118,618
2019-06-10	$15.75	$15.79	$15.72	$15.76	$11.59	86,805
2019-06-07	$15.49	$15.80	$15.42	$15.72	$11.56	220,476
2019-06-06	$15.40	$15.50	$15.36	$15.49	$11.39	120,653
2019-06-05	$15.30	$15.39	$15.30	$15.38	$11.31	83,048
2019-06-04	$15.13	$15.26	$15.13	$15.26	$11.22	127,946
2019-06-03	$15.30	$15.32	$15.02	$15.05	$11.06	282,896
2019-05-31	$15.58	$15.60	$15.28	$15.30	$11.25	215,792
2019-05-30	$15.70	$15.76	$15.61	$15.61	$11.48	81,959
2019-05-29	$15.78	$15.81	$15.68	$15.70	$11.54	82,230
2019-05-28	$15.86	$15.86	$15.77	$15.77	$11.59	95,077
2019-05-24	$15.85	$15.85	$15.78	$15.79	$11.61	62,072
2019-05-23	$15.83	$15.85	$15.78	$15.81	$11.62	50,800
2019-05-22	$15.74	$15.93	$15.73	$15.87	$11.67	140,006
2019-05-21	$15.68	$15.86	$15.68	$15.83	$11.64	131,355
2019-05-20	$15.60	$15.69	$15.60	$15.67	$11.52	89,108
2019-05-17	$15.68	$15.76	$15.62	$15.65	$11.50	89,093
2019-05-16	$15.67	$15.75	$15.66	$15.68	$11.53	91,994
2019-05-15	$15.58	$15.70	$15.58	$15.67	$11.52	114,602
2019-05-14	$15.59	$15.75	$15.58	$15.66	$11.51	63,078
2019-05-13	$15.70	$15.71	$15.52	$15.59	$11.46	105,976
2019-05-10	$15.72	$15.74	$15.56	$15.73	$11.56	101,494
2019-05-09	$15.93	$15.94	$15.71	$15.77	$11.59	120,275
2019-05-08	$15.95	$16.08	$15.95	$16.00	$11.67	149,187
2019-05-07	$16.03	$16.08	$15.90	$15.95	$11.63	139,139
2019-05-06	$16.01	$16.08	$15.97	$16.08	$11.73	131,072
2019-05-03	$16.03	$16.05	$15.99	$16.04	$11.70	77,350
2019-05-02	$15.96	$16.01	$15.94	$15.98	$11.65	88,120
2019-05-01	$15.94	$15.99	$15.91	$15.93	$11.62	113,392
2019-04-30	$15.82	$15.94	$15.80	$15.94	$11.63	80,345
2019-04-29	$15.77	$15.81	$15.75	$15.80	$11.52	96,265
2019-04-26	$15.73	$15.79	$15.72	$15.78	$11.51	87,241
2019-04-25	$15.70	$15.78	$15.69	$15.72	$11.47	105,924
2019-04-24	$15.73	$15.77	$15.61	$15.70	$11.45	97,576
2019-04-23	$15.69	$15.76	$15.64	$15.70	$11.45	111,546
2019-04-22	$15.77	$15.81	$15.54	$15.71	$11.46	160,714
2019-04-18	$15.89	$15.93	$15.60	$15.75	$11.49	75,291
2019-04-17	$15.94	$15.97	$15.88	$15.91	$11.60	52,545
2019-04-16	$15.94	$16.00	$15.91	$15.91	$11.60	65,287
2019-04-15	$15.85	$15.99	$15.85	$15.98	$11.65	73,442
2019-04-12	$15.90	$15.90	$15.82	$15.86	$11.57	81,238
2019-04-11	$15.87	$15.90	$15.80	$15.90	$11.60	97,952
2019-04-10	$15.88	$15.99	$15.84	$15.95	$11.54	108,238
2019-04-09	$15.88	$15.88	$15.84	$15.88	$11.49	51,061
2019-04-08	$15.80	$15.90	$15.77	$15.88	$11.49	100,317
2019-04-05	$15.84	$15.90	$15.73	$15.76	$11.40	93,040
2019-04-04	$15.74	$15.79	$15.68	$15.79	$11.43	75,182
2019-04-03	$15.66	$15.70	$15.66	$15.70	$11.36	47,072
2019-04-02	$15.67	$15.69	$15.61	$15.65	$11.33	69,441
2019-04-01	$15.58	$15.62	$15.54	$15.59	$11.28	75,726
2019-03-29	$15.69	$15.69	$15.48	$15.48	$11.20	104,335
2019-03-28	$15.59	$15.67	$15.56	$15.63	$11.31	83,347
2019-03-27	$15.68	$15.73	$15.55	$15.55	$11.25	73,804
2019-03-26	$15.69	$15.73	$15.66	$15.70	$11.36	59,186
2019-03-25	$15.75	$15.75	$15.59	$15.71	$11.37	65,102
2019-03-22	$15.75	$15.75	$15.61	$15.70	$11.36	69,853
2019-03-21	$15.66	$15.80	$15.55	$15.73	$11.38	83,458
2019-03-20	$15.64	$15.67	$15.60	$15.64	$11.32	76,948
2019-03-19	$15.64	$15.69	$15.62	$15.64	$11.32	59,453
2019-03-18	$15.52	$15.61	$15.52	$15.61	$11.30	59,984
2019-03-15	$15.66	$15.66	$15.50	$15.52	$11.23	100,722
2019-03-14	$15.80	$15.80	$15.58	$15.60	$11.29	83,061
2019-03-13	$15.87	$15.87	$15.78	$15.82	$11.36	64,714
2019-03-12	$15.80	$15.80	$15.74	$15.80	$11.34	72,822
2019-03-11	$15.81	$15.89	$15.72	$15.74	$11.30	131,925
2019-03-08	$15.69	$15.85	$15.66	$15.74	$11.30	117,155
2019-03-07	$15.66	$15.76	$15.58	$15.72	$11.29	101,628
2019-03-06	$15.77	$15.79	$15.63	$15.66	$11.24	97,158
2019-03-05	$15.80	$15.83	$15.76	$15.79	$11.34	86,457
2019-03-04	$15.75	$15.82	$15.73	$15.75	$11.31	101,728
2019-03-01	$15.83	$15.89	$15.69	$15.74	$11.30	101,677
2019-02-28	$15.70	$15.78	$15.64	$15.78	$11.33	188,015
2019-02-27	$15.67	$15.71	$15.65	$15.71	$11.28	58,255
2019-02-26	$15.63	$15.70	$15.60	$15.70	$11.27	155,678
2019-02-25	$15.62	$15.63	$15.44	$15.62	$11.21	131,651
2019-02-22	$15.26	$15.51	$15.25	$15.51	$11.13	292,323
2019-02-21	$15.22	$15.26	$15.12	$15.22	$10.93	137,433
2019-02-20	$15.33	$15.33	$15.17	$15.19	$10.90	148,004
2019-02-19	$15.37	$15.46	$15.27	$15.30	$10.98	125,465
2019-02-15	$15.46	$15.54	$15.31	$15.35	$11.02	121,751
2019-02-14	$15.42	$15.47	$15.33	$15.37	$11.03	131,049
2019-02-13	$15.48	$15.52	$15.32	$15.49	$11.03	143,787
2019-02-12	$15.49	$15.49	$15.35	$15.42	$10.98	91,416
2019-02-11	$15.37	$15.44	$15.26	$15.35	$10.93	90,257
2019-02-08	$15.19	$15.30	$15.17	$15.30	$10.90	56,107
2019-02-07	$15.27	$15.28	$15.16	$15.22	$10.84	109,492
2019-02-06	$15.24	$15.26	$15.18	$15.26	$10.87	97,973
2019-02-05	$15.10	$15.27	$15.10	$15.24	$10.85	113,681
2019-02-04	$15.01	$15.11	$15.01	$15.10	$10.75	94,129
2019-02-01	$15.02	$15.14	$15.02	$15.02	$10.70	113,187
2019-01-31	$15.02	$15.06	$14.98	$15.00	$10.68	188,278
2019-01-30	$15.01	$15.06	$14.95	$15.00	$10.68	134,276
2019-01-29	$15.01	$15.02	$14.95	$14.95	$10.65	135,808
2019-01-28	$14.93	$15.01	$14.92	$15.01	$10.69	71,785
2019-01-25	$14.96	$15.04	$14.96	$15.00	$10.68	92,545
2019-01-24	$15.03	$15.04	$14.93	$14.95	$10.65	117,184
2019-01-23	$14.98	$15.05	$14.94	$14.94	$10.64	105,065
2019-01-22	$14.97	$15.04	$14.93	$14.96	$10.65	108,522
2019-01-18	$15.02	$15.04	$14.94	$14.99	$10.67	141,286
2019-01-17	$14.87	$14.99	$14.87	$14.98	$10.67	107,080
2019-01-16	$14.89	$15.00	$14.80	$14.94	$10.64	137,218
2019-01-15	$14.77	$14.89	$14.75	$14.87	$10.59	83,474
2019-01-14	$14.74	$14.78	$14.71	$14.74	$10.50	59,579
2019-01-11	$14.85	$14.86	$14.69	$14.78	$10.52	124,801
2019-01-10	$14.92	$14.92	$14.77	$14.84	$10.57	155,990
2019-01-09	$15.09	$15.12	$14.96	$15.06	$10.63	113,655
2019-01-08	$14.99	$15.11	$14.90	$15.04	$10.62	185,878
2019-01-07	$14.57	$14.86	$14.57	$14.85	$10.49	222,397
2019-01-04	$14.38	$14.54	$14.36	$14.46	$10.21	205,417
2019-01-03	$14.43	$14.45	$14.33	$14.38	$10.15	167,314
2019-01-02	$14.22	$14.45	$14.13	$14.45	$10.20	99,913
2018-12-31	$14.17	$14.25	$14.12	$14.25	$10.06	284,328
2018-12-28	$13.99	$14.16	$13.89	$14.15	$9.99	268,550
2018-12-27	$13.80	$13.92	$13.75	$13.91	$9.82	240,742
2018-12-26	$13.54	$13.94	$13.48	$13.90	$9.82	192,708
2018-12-24	$13.37	$13.49	$13.30	$13.40	$9.46	132,606
2018-12-21	$13.38	$13.55	$13.28	$13.35	$9.43	363,544
2018-12-20	$13.81	$13.88	$13.32	$13.50	$9.53	425,220
2018-12-19	$13.98	$13.99	$13.82	$13.93	$9.84	304,716
2018-12-18	$14.12	$14.12	$13.87	$13.97	$9.86	252,939
2018-12-17	$14.23	$14.24	$14.13	$14.15	$9.99	168,578
2018-12-14	$14.46	$14.48	$14.31	$14.32	$10.11	169,046
2018-12-13	$14.80	$14.87	$14.49	$14.56	$10.28	198,620
2018-12-12	$14.92	$15.01	$14.92	$14.94	$10.46	54,211
2018-12-11	$15.05	$15.12	$14.87	$14.90	$10.43	139,356
2018-12-10	$15.06	$15.12	$14.99	$15.00	$10.50	91,822
2018-12-07	$15.06	$15.11	$14.94	$15.04	$10.53	108,168
2018-12-06	$14.98	$15.09	$14.95	$15.07	$10.55	142,391
2018-12-04	$15.25	$15.25	$15.00	$15.24	$10.67	164,639
2018-12-03	$15.33	$15.42	$15.17	$15.30	$10.71	127,031
2018-11-30	$15.28	$15.33	$15.13	$15.20	$10.64	157,251
2018-11-29	$15.31	$15.32	$15.25	$15.32	$10.73	89,820
2018-11-28	$15.21	$15.34	$15.14	$15.33	$10.73	165,700
2018-11-27	$15.26	$15.28	$15.11	$15.23	$10.66	80,710
2018-11-26	$15.39	$15.51	$15.26	$15.35	$10.75	94,194
2018-11-23	$15.21	$15.33	$15.07	$15.33	$10.73	29,518
2018-11-21	$15.15	$15.20	$15.15	$15.19	$10.64	44,818
2018-11-20	$15.25	$15.25	$14.96	$15.13	$10.59	197,401
2018-11-19	$15.60	$15.66	$15.28	$15.41	$10.79	117,176
2018-11-16	$15.70	$15.71	$15.55	$15.56	$10.89	69,448
2018-11-15	$15.84	$15.89	$15.71	$15.71	$11.00	100,833
2018-11-14	$16.00	$16.00	$15.85	$15.89	$11.13	41,687
2018-11-13	$15.94	$16.00	$15.90	$15.96	$11.17	27,602
2018-11-12	$16.00	$16.00	$15.85	$15.94	$11.16	55,836
2018-11-09	$16.03	$16.06	$15.95	$16.05	$11.24	51,178
2018-11-08	$15.98	$16.07	$15.96	$16.00	$11.20	40,260
2018-11-07	$16.06	$16.15	$16.04	$16.14	$11.21	99,339
2018-11-06	$15.96	$16.10	$15.96	$16.01	$11.12	43,201
2018-11-05	$15.89	$16.02	$15.82	$16.02	$11.13	48,947
2018-11-02	$15.91	$15.91	$15.85	$15.87	$11.03	58,668
2018-11-01	$15.80	$15.97	$15.80	$15.88	$11.03	70,965
2018-10-31	$15.69	$15.88	$15.58	$15.77	$10.96	74,780
2018-10-30	$15.69	$15.70	$15.57	$15.68	$10.89	92,640
2018-10-29	$15.87	$15.91	$15.69	$15.71	$10.91	106,112
2018-10-26	$16.00	$16.00	$15.81	$15.87	$11.03	93,540
2018-10-25	$16.02	$16.15	$15.98	$16.03	$11.14	115,274
2018-10-24	$16.07	$16.07	$15.95	$16.01	$11.12	90,806
2018-10-23	$15.92	$15.99	$15.85	$15.98	$11.10	73,675
2018-10-22	$16.00	$16.02	$15.91	$15.96	$11.09	85,469
2018-10-19	$16.19	$16.20	$15.97	$15.98	$11.10	73,375
2018-10-18	$16.26	$16.26	$16.15	$16.19	$11.25	41,917
2018-10-17	$16.31	$16.31	$16.22	$16.27	$11.30	47,592
2018-10-16	$16.12	$16.28	$16.09	$16.26	$11.30	74,855
2018-10-15	$15.99	$16.08	$15.91	$16.08	$11.17	59,548
2018-10-12	$15.94	$16.10	$15.87	$15.93	$11.07	97,193
2018-10-11	$15.97	$16.01	$15.79	$15.88	$11.03	144,714
2018-10-10	$16.27	$16.27	$16.03	$16.14	$11.13	152,215
2018-10-09	$16.24	$16.28	$16.18	$16.25	$11.20	79,969
2018-10-08	$16.11	$16.29	$16.01	$16.11	$11.10	109,366
2018-10-05	$16.33	$16.43	$15.96	$16.11	$11.10	238,300
2018-10-04	$16.51	$16.54	$16.34	$16.39	$11.30	104,965
2018-10-03	$16.55	$16.62	$16.55	$16.59	$11.44	90,272
2018-10-02	$16.50	$16.55	$16.48	$16.55	$11.41	48,565
2018-10-01	$16.49	$16.50	$16.41	$16.50	$11.37	72,119
2018-09-28	$16.40	$16.45	$16.35	$16.41	$11.31	142,471
2018-09-27	$16.32	$16.38	$16.30	$16.38	$11.29	161,610
2018-09-26	$16.62	$16.62	$16.36	$16.39	$11.30	111,905
2018-09-25	$16.56	$16.60	$16.54	$16.60	$11.44	42,854
2018-09-24	$16.45	$16.55	$16.45	$16.53	$11.39	74,747
2018-09-21	$16.60	$16.60	$16.49	$16.52	$11.39	74,447
2018-09-20	$16.55	$16.59	$16.50	$16.58	$11.43	99,454
2018-09-19	$16.39	$16.55	$16.39	$16.54	$11.40	99,131
2018-09-18	$16.63	$16.63	$16.39	$16.46	$11.35	217,884
2018-09-17	$16.66	$16.69	$16.57	$16.63	$11.46	84,449
2018-09-14	$16.73	$16.73	$16.62	$16.63	$11.46	99,386
2018-09-13	$16.73	$16.75	$16.69	$16.73	$11.53	62,254
2018-09-12	$16.81	$16.84	$16.72	$16.84	$11.52	91,627
2018-09-11	$16.74	$16.79	$16.72	$16.77	$11.47	53,646
2018-09-10	$16.60	$16.75	$16.60	$16.74	$11.45	85,028
2018-09-07	$16.62	$16.66	$16.60	$16.60	$11.36	111,531
2018-09-06	$16.75	$16.78	$16.65	$16.66	$11.40	115,489
2018-09-05	$16.83	$16.85	$16.72	$16.72	$11.44	182,076
2018-09-04	$16.82	$16.90	$16.80	$16.89	$11.56	95,961
2018-08-31	$16.88	$16.88	$16.79	$16.88	$11.55	126,499
2018-08-30	$16.75	$16.88	$16.75	$16.88	$11.55	67,155
2018-08-29	$16.81	$16.92	$16.77	$16.77	$11.47	92,344
2018-08-28	$16.92	$16.92	$16.79	$16.83	$11.51	38,238
2018-08-27	$16.93	$16.93	$16.88	$16.90	$11.56	52,620
2018-08-24	$16.93	$16.95	$16.80	$16.84	$11.52	62,891
2018-08-23	$16.85	$16.88	$16.82	$16.88	$11.55	58,191
2018-08-22	$16.78	$16.84	$16.77	$16.84	$11.52	44,147
2018-08-21	$16.84	$16.88	$16.73	$16.75	$11.46	65,172
2018-08-20	$16.90	$16.91	$16.82	$16.82	$11.51	64,942
2018-08-17	$16.89	$16.91	$16.85	$16.85	$11.53	31,921
2018-08-16	$16.93	$16.93	$16.85	$16.85	$11.53	48,153
2018-08-15	$16.88	$16.89	$16.84	$16.87	$11.54	58,001
2018-08-14	$16.76	$16.90	$16.75	$16.88	$11.55	59,399
2018-08-13	$16.83	$16.83	$16.71	$16.74	$11.45	46,044
2018-08-10	$16.71	$16.80	$16.71	$16.78	$11.48	90,782
2018-08-09	$16.83	$16.85	$16.73	$16.79	$11.49	129,689
2018-08-08	$16.97	$17.00	$16.92	$17.00	$11.55	63,466
2018-08-07	$16.98	$17.02	$16.96	$17.00	$11.55	86,855
2018-08-06	$16.98	$17.00	$16.96	$17.00	$11.55	68,901
2018-08-03	$16.81	$16.97	$16.81	$16.95	$11.51	116,283
2018-08-02	$16.85	$16.85	$16.78	$16.80	$11.41	41,379
2018-08-01	$16.79	$16.86	$16.79	$16.85	$11.44	79,809
2018-07-31	$16.77	$16.89	$16.77	$16.85	$11.44	118,149
2018-07-30	$16.78	$16.81	$16.77	$16.81	$11.42	92,197
2018-07-27	$16.76	$16.79	$16.72	$16.78	$11.40	70,657
2018-07-26	$16.76	$16.77	$16.70	$16.75	$11.38	45,960
2018-07-25	$16.76	$16.79	$16.70	$16.75	$11.38	63,980
2018-07-24	$16.78	$16.78	$16.71	$16.77	$11.39	59,633
2018-07-23	$16.73	$16.77	$16.63	$16.75	$11.38	78,122
2018-07-20	$16.63	$16.72	$16.63	$16.70	$11.34	63,336
2018-07-19	$16.66	$16.67	$16.54	$16.67	$11.32	86,224
2018-07-18	$16.56	$16.63	$16.54	$16.63	$11.29	81,265
2018-07-17	$16.42	$16.52	$16.41	$16.52	$11.22	46,453
2018-07-16	$16.46	$16.48	$16.37	$16.39	$11.13	63,281
2018-07-13	$16.50	$16.53	$16.38	$16.44	$11.16	96,123
2018-07-12	$16.59	$16.59	$16.48	$16.50	$11.21	62,535
2018-07-11	$16.64	$16.70	$16.62	$16.66	$11.23	83,163
2018-07-10	$16.69	$16.73	$16.62	$16.65	$11.22	67,850
2018-07-09	$16.74	$16.74	$16.67	$16.69	$11.25	83,235
2018-07-06	$16.68	$16.73	$16.67	$16.70	$11.26	106,957
2018-07-05	$16.78	$16.78	$16.71	$16.76	$11.30	110,118
2018-07-03	$16.76	$16.79	$16.72	$16.74	$11.28	44,474
2018-07-02	$16.61	$16.71	$16.59	$16.70	$11.26	136,376
2018-06-29	$16.55	$16.59	$16.51	$16.56	$11.16	61,720
2018-06-28	$16.64	$16.66	$16.38	$16.48	$11.11	150,433
2018-06-27	$16.64	$16.68	$16.55	$16.58	$11.18	93,326
2018-06-26	$16.62	$16.65	$16.55	$16.60	$11.19	85,588
2018-06-25	$16.55	$16.58	$16.48	$16.57	$11.17	127,133
2018-06-22	$16.66	$16.66	$16.53	$16.55	$11.15	88,058
2018-06-21	$16.67	$16.67	$16.57	$16.58	$11.18	106,850
2018-06-20	$16.57	$16.60	$16.53	$16.59	$11.18	100,887
2018-06-19	$16.49	$16.55	$16.46	$16.55	$11.15	160,386
2018-06-18	$16.32	$16.45	$16.32	$16.45	$11.09	125,192
2018-06-15	$16.35	$16.36	$16.30	$16.36	$11.03	49,739
2018-06-14	$16.36	$16.41	$16.28	$16.32	$11.00	94,000
2018-06-13	$16.47	$16.55	$16.41	$16.41	$10.98	121,175
2018-06-12	$16.36	$16.44	$16.35	$16.41	$10.98	119,557
2018-06-11	$16.37	$16.42	$16.27	$16.32	$10.92	119,066
2018-06-08	$16.35	$16.35	$16.27	$16.31	$10.91	119,323
2018-06-07	$16.30	$16.34	$16.28	$16.32	$10.92	59,360
2018-06-06	$16.33	$16.33	$16.22	$16.32	$10.92	80,085
2018-06-05	$16.30	$16.32	$16.27	$16.29	$10.90	110,849
2018-06-04	$16.35	$16.35	$16.25	$16.29	$10.90	146,029
2018-06-01	$16.19	$16.27	$16.17	$16.27	$10.88	88,545
2018-05-31	$16.16	$16.19	$16.10	$16.16	$10.81	113,088
2018-05-30	$16.14	$16.14	$16.07	$16.09	$10.76	103,647
2018-05-29	$15.97	$16.10	$15.97	$16.10	$10.77	114,329
2018-05-25	$16.06	$16.06	$15.97	$15.98	$10.69	135,106
2018-05-24	$16.14	$16.14	$16.00	$16.04	$10.73	109,221
2018-05-23	$16.06	$16.11	$16.02	$16.11	$10.78	63,692
2018-05-22	$15.97	$16.04	$15.97	$16.00	$10.70	64,572
2018-05-21	$16.08	$16.17	$16.01	$16.01	$10.71	144,656
2018-05-18	$16.03	$16.09	$16.00	$16.08	$10.76	98,463
2018-05-17	$16.04	$16.04	$15.97	$15.98	$10.69	71,045
2018-05-16	$15.96	$16.04	$15.91	$16.04	$10.73	69,871
2018-05-15	$15.97	$16.02	$15.88	$15.98	$10.69	138,072
2018-05-14	$16.02	$16.02	$15.86	$15.96	$10.68	98,319
2018-05-11	$15.98	$16.05	$15.96	$16.03	$10.72	86,683
2018-05-10	$16.01	$16.03	$15.90	$15.98	$10.69	118,047
2018-05-09	$16.06	$16.10	$16.03	$16.10	$10.69	51,068
2018-05-08	$16.05	$16.05	$15.98	$16.01	$10.63	103,068
2018-05-07	$16.01	$16.04	$15.98	$16.03	$10.64	116,830
2018-05-04	$16.03	$16.05	$15.97	$15.99	$10.61	101,346
2018-05-03	$16.11	$16.14	$15.99	$16.03	$10.64	161,109
2018-05-02	$15.96	$16.06	$15.94	$16.06	$10.66	137,394
2018-05-01	$15.99	$16.00	$15.90	$15.94	$10.58	118,151
2018-04-30	$15.98	$15.99	$15.87	$15.91	$10.56	137,781
2018-04-27	$16.00	$16.00	$15.88	$15.92	$10.57	97,141
2018-04-26	$15.89	$15.99	$15.88	$15.96	$10.59	53,663
2018-04-25	$15.97	$15.97	$15.86	$15.89	$10.55	87,598
2018-04-24	$16.00	$16.02	$15.91	$15.92	$10.57	101,766
2018-04-23	$15.91	$15.97	$15.86	$15.96	$10.59	71,946
2018-04-20	$15.97	$15.97	$15.82	$15.84	$10.51	81,307
2018-04-19	$15.88	$15.97	$15.88	$15.93	$10.57	58,807
2018-04-18	$16.00	$16.00	$15.95	$15.96	$10.59	67,075
2018-04-17	$16.00	$16.00	$15.91	$15.98	$10.61	121,012
2018-04-16	$15.93	$15.99	$15.84	$15.99	$10.61	56,577
2018-04-13	$15.90	$15.90	$15.83	$15.87	$10.53	163,991
2018-04-12	$15.90	$15.92	$15.81	$15.87	$10.53	125,600
2018-04-11	$16.03	$16.06	$15.97	$16.01	$10.54	99,901
2018-04-10	$16.15	$16.16	$15.99	$16.00	$10.54	184,819
2018-04-09	$16.04	$16.08	$16.01	$16.04	$10.56	105,059
2018-04-06	$16.03	$16.03	$15.97	$15.99	$10.53	132,960
2018-04-05	$15.99	$16.00	$15.86	$15.95	$10.50	102,293
2018-04-04	$15.80	$15.96	$15.80	$15.92	$10.48	144,057
2018-04-03	$15.90	$15.93	$15.83	$15.93	$10.49	132,750
2018-04-02	$15.95	$15.95	$15.82	$15.87	$10.45	156,651
2018-03-29	$15.94	$15.94	$15.79	$15.88	$10.46	70,272
2018-03-28	$15.81	$15.85	$15.78	$15.83	$10.42	53,869
2018-03-27	$15.83	$15.86	$15.76	$15.80	$10.40	65,694
2018-03-26	$15.90	$15.90	$15.77	$15.84	$10.43	68,039
2018-03-23	$15.76	$15.87	$15.73	$15.79	$10.40	86,359
2018-03-22	$15.75	$15.75	$15.70	$15.73	$10.36	41,803
2018-03-21	$15.81	$15.82	$15.73	$15.80	$10.40	56,063
2018-03-20	$15.72	$15.79	$15.72	$15.76	$10.38	74,889
2018-03-19	$15.88	$15.88	$15.65	$15.77	$10.38	202,515
2018-03-16	$15.92	$15.92	$15.83	$15.88	$10.46	78,972
2018-03-15	$15.83	$15.89	$15.83	$15.89	$10.46	51,588
2018-03-14	$15.93	$15.93	$15.81	$15.85	$10.44	55,064
2018-03-13	$15.83	$15.85	$15.81	$15.85	$10.44	58,793
2018-03-12	$15.83	$15.83	$15.75	$15.82	$10.42	93,931
2018-03-09	$15.88	$15.88	$15.74	$15.77	$10.38	193,133
2018-03-08	$15.83	$15.83	$15.70	$15.74	$10.37	101,274
2018-03-07	$15.86	$15.86	$15.80	$15.84	$10.35	75,334
2018-03-06	$15.85	$15.85	$15.76	$15.84	$10.35	105,378
2018-03-05	$15.72	$15.81	$15.72	$15.81	$10.33	94,914
2018-03-02	$15.71	$15.76	$15.70	$15.72	$10.27	65,018
2018-03-01	$15.81	$15.82	$15.69	$15.72	$10.27	102,686
2018-02-28	$15.85	$15.85	$15.69	$15.79	$10.32	52,056
2018-02-27	$15.74	$15.81	$15.73	$15.78	$10.31	47,741
2018-02-26	$15.80	$15.80	$15.74	$15.79	$10.32	37,416
2018-02-23	$15.85	$15.85	$15.75	$15.79	$10.32	95,962
2018-02-22	$15.75	$15.77	$15.74	$15.76	$10.30	32,226
2018-02-21	$15.77	$15.77	$15.67	$15.75	$10.29	92,070
2018-02-20	$15.65	$15.68	$15.62	$15.67	$10.24	95,989
2018-02-16	$15.66	$15.67	$15.63	$15.64	$10.22	81,182
2018-02-15	$15.59	$15.65	$15.58	$15.65	$10.22	80,170
2018-02-14	$15.54	$15.62	$15.45	$15.60	$10.19	146,500
2018-02-13	$15.56	$15.66	$15.56	$15.60	$10.19	83,446
2018-02-12	$15.57	$15.66	$15.48	$15.66	$10.23	129,424
2018-02-09	$15.66	$15.75	$15.45	$15.59	$10.19	138,355
2018-02-08	$15.89	$15.90	$15.66	$15.67	$10.24	100,780
2018-02-07	$15.59	$15.84	$15.59	$15.84	$10.27	95,656
2018-02-06	$15.40	$15.66	$15.40	$15.66	$10.15	250,737
2018-02-05	$15.83	$15.83	$15.38	$15.48	$10.03	277,368
2018-02-02	$15.95	$15.95	$15.76	$15.77	$10.22	86,218
2018-02-01	$16.02	$16.02	$15.91	$15.95	$10.34	54,952
2018-01-31	$15.84	$16.01	$15.83	$15.95	$10.34	157,607
2018-01-30	$16.03	$16.11	$15.83	$15.89	$10.30	99,187
2018-01-29	$16.15	$16.17	$16.00	$16.04	$10.40	87,018
2018-01-26	$16.18	$16.18	$16.10	$16.15	$10.47	52,567
2018-01-25	$16.19	$16.19	$16.08	$16.13	$10.45	61,192
2018-01-24	$16.18	$16.18	$16.14	$16.15	$10.47	147,366
2018-01-23	$16.09	$16.16	$16.07	$16.12	$10.45	93,208
2018-01-22	$16.00	$16.08	$15.99	$16.07	$10.42	61,358
2018-01-19	$16.01	$16.05	$15.95	$15.98	$10.36	78,125
2018-01-18	$16.05	$16.09	$15.90	$15.93	$10.33	118,777
2018-01-17	$16.01	$16.08	$15.98	$16.03	$10.39	81,287
2018-01-16	$16.07	$16.08	$15.95	$16.00	$10.37	115,596
2018-01-12	$15.93	$16.02	$15.92	$15.98	$10.36	179,636
2018-01-11	$15.92	$15.97	$15.86	$15.93	$10.33	121,772
2018-01-10	$15.98	$16.10	$15.92	$15.92	$10.24	148,580
2018-01-09	$16.19	$16.19	$15.96	$16.04	$10.32	111,893
2018-01-08	$16.14	$16.14	$16.00	$16.09	$10.35	151,897
2018-01-05	$16.11	$16.11	$16.06	$16.10	$10.35	76,048
2018-01-04	$16.06	$16.11	$16.05	$16.11	$10.36	77,523
2018-01-03	$16.11	$16.11	$16.01	$16.03	$10.31	113,445
2018-01-02	$16.09	$16.09	$16.02	$16.05	$10.32	134,070
2017-12-29	$15.96	$16.06	$15.90	$16.05	$10.32	228,515
2017-12-28	$15.97	$15.98	$15.84	$15.97	$10.27	139,233
2017-12-27	$15.82	$15.92	$15.81	$15.92	$10.21	98,963
2017-12-26	$15.80	$15.88	$15.79	$15.82	$10.14	126,908
2017-12-22	$15.82	$15.85	$15.75	$15.80	$10.13	130,310
2017-12-21	$15.80	$15.81	$15.71	$15.72	$10.08	129,443
2017-12-20	$15.78	$15.78	$15.68	$15.76	$10.10	162,879
2017-12-19	$15.70	$15.78	$15.67	$15.75	$10.10	115,032
2017-12-18	$15.74	$15.81	$15.66	$15.71	$10.07	206,974
2017-12-15	$15.65	$15.82	$15.65	$15.72	$10.08	156,558
2017-12-14	$15.64	$15.67	$15.59	$15.63	$10.02	131,278
2017-12-13	$15.77	$15.77	$15.67	$15.71	$9.99	239,633
2017-12-12	$15.67	$15.73	$15.65	$15.72	$10.00	103,513
2017-12-11	$15.65	$15.70	$15.61	$15.67	$9.97	234,123
2017-12-08	$15.68	$15.73	$15.59	$15.60	$9.92	386,191
2017-12-07	$15.75	$15.75	$15.64	$15.67	$9.97	121,508
2017-12-06	$15.78	$15.85	$15.68	$15.70	$9.99	144,621
2017-12-05	$15.69	$15.79	$15.68	$15.75	$10.02	92,228
2017-12-04	$15.83	$15.83	$15.75	$15.75	$10.02	100,995
2017-12-01	$15.76	$15.81	$15.64	$15.79	$10.04	275,840
2017-11-30	$15.78	$15.85	$15.76	$15.76	$10.02	361,970
2017-11-29	$15.99	$15.99	$15.70	$15.74	$10.01	445,570
2017-11-28	$15.77	$15.96	$15.69	$15.96	$10.15	579,813
2017-11-27	$16.30	$16.31	$15.81	$15.82	$10.06	423,260
2017-11-24	$16.23	$16.33	$16.23	$16.32	$10.38	84,986
2017-11-22	$16.25	$16.25	$16.16	$16.19	$10.30	141,712
2017-11-21	$16.07	$16.21	$16.05	$16.21	$10.31	261,598
2017-11-20	$15.94	$16.15	$15.92	$16.07	$10.22	335,925
2017-11-17	$15.75	$15.95	$15.70	$15.89	$10.11	383,442
2017-11-16	$15.70	$15.97	$15.67	$15.85	$10.08	329,268
2017-11-15	$15.91	$15.95	$15.62	$15.65	$9.95	400,378
2017-11-14	$16.12	$16.18	$15.86	$15.86	$10.09	195,649
2017-11-13	$16.20	$16.20	$16.10	$16.17	$10.28	108,476
2017-11-10	$16.19	$16.22	$16.01	$16.19	$10.30	116,694
2017-11-09	$16.40	$16.40	$16.10	$16.20	$10.30	111,982
2017-11-08	$16.34	$16.42	$16.28	$16.42	$10.44	147,801
2017-11-07	$16.64	$16.64	$16.41	$16.49	$10.49	110,117
2017-11-06	$16.48	$16.53	$16.37	$16.53	$10.51	102,409
2017-11-03	$16.44	$16.59	$16.41	$16.45	$10.46	116,565
2017-11-02	$16.89	$16.89	$16.59	$16.60	$10.48	101,514
2017-11-01	$16.98	$16.99	$16.69	$16.69	$10.54	142,916
2017-10-31	$16.91	$17.04	$16.86	$16.87	$10.65	135,836
2017-10-30	$16.87	$17.01	$16.85	$16.91	$10.67	102,775
2017-10-27	$17.91	$17.91	$16.76	$16.80	$10.60	139,394
2017-10-26	$17.19	$17.19	$17.02	$17.06	$10.77	122,014
2017-10-25	$17.35	$17.35	$17.00	$17.14	$10.82	93,946
2017-10-24	$17.13	$17.39	$17.12	$17.29	$10.91	85,355
2017-10-23	$17.06	$17.17	$16.90	$17.10	$10.79	218,411
2017-10-20	$16.97	$16.97	$16.82	$16.85	$10.64	102,666
2017-10-19	$16.64	$17.10	$16.64	$16.90	$10.67	174,456
2017-10-18	$16.80	$16.93	$16.68	$16.79	$10.60	169,196
2017-10-17	$18.03	$18.04	$17.75	$17.86	$11.27	338,038
2017-10-16	$18.15	$18.20	$17.99	$18.05	$11.39	200,694
2017-10-13	$18.31	$18.49	$18.07	$18.09	$11.42	171,382
2017-10-12	$17.74	$18.50	$17.64	$18.21	$11.42	552,662
2017-10-11	$18.12	$18.25	$17.96	$18.10	$11.27	67,714
2017-10-10	$18.20	$18.63	$18.02	$18.06	$11.24	107,811
2017-10-09	$18.10	$18.39	$18.09	$18.20	$11.33	64,732
2017-10-06	$17.97	$18.10	$17.89	$18.10	$11.27	69,559
2017-10-05	$17.90	$17.96	$17.76	$17.96	$11.18	117,381
2017-10-04	$17.98	$18.00	$17.88	$17.98	$11.12	42,224
2017-10-03	$17.95	$18.00	$17.91	$17.94	$11.09	51,284
2017-10-02	$18.01	$18.02	$17.89	$17.91	$11.07	74,505
2017-09-29	$18.02	$18.06	$17.86	$17.90	$11.07	73,341
2017-09-28	$17.95	$17.98	$17.83	$17.98	$11.12	69,512
2017-09-27	$17.76	$17.86	$17.76	$17.86	$11.04	52,726
2017-09-26	$17.75	$17.80	$17.67	$17.69	$10.94	65,517
2017-09-25	$17.68	$17.69	$17.60	$17.69	$10.94	68,272
2017-09-22	$17.53	$17.66	$17.52	$17.63	$10.90	64,866
2017-09-21	$17.52	$17.54	$17.43	$17.51	$10.83	41,825
2017-09-20	$17.50	$17.50	$17.42	$17.46	$10.80	40,935
2017-09-19	$17.47	$17.52	$17.40	$17.40	$10.76	132,616
2017-09-18	$17.62	$17.62	$17.45	$17.47	$10.80	86,874
2017-09-15	$17.73	$17.73	$17.49	$17.50	$10.82	59,820
2017-09-14	$17.72	$17.73	$17.64	$17.72	$10.88	79,050
2017-09-13	$17.60	$17.67	$17.59	$17.66	$10.77	49,041
2017-09-12	$17.56	$17.63	$17.53	$17.55	$10.70	71,340
2017-09-11	$17.50	$17.59	$17.49	$17.52	$10.68	57,885
2017-09-08	$17.51	$17.55	$17.43	$17.44	$10.63	54,240
2017-09-07	$17.48	$17.59	$17.45	$17.52	$10.68	58,768
2017-09-06	$17.47	$17.51	$17.38	$17.51	$10.67	35,028
2017-09-05	$17.43	$17.46	$17.38	$17.44	$10.63	39,450
2017-09-01	$17.46	$17.49	$17.41	$17.44	$10.63	47,827
2017-08-31	$17.52	$17.52	$17.38	$17.38	$10.60	79,973
2017-08-30	$17.37	$17.52	$17.36	$17.52	$10.68	61,431
2017-08-29	$17.36	$17.47	$17.32	$17.35	$10.58	72,631
2017-08-28	$17.53	$17.53	$17.36	$17.44	$10.63	53,376
2017-08-25	$17.49	$17.50	$17.35	$17.49	$10.66	31,543
2017-08-24	$17.38	$17.43	$17.32	$17.39	$10.60	57,354
2017-08-23	$17.20	$17.43	$17.17	$17.34	$10.57	141,663
2017-08-22	$17.10	$17.31	$17.10	$17.30	$10.55	37,985
2017-08-21	$17.16	$17.19	$17.07	$17.09	$10.42	47,941
2017-08-18	$17.19	$17.19	$17.08	$17.17	$10.47	43,060
2017-08-17	$17.28	$17.29	$17.14	$17.18	$10.47	118,833
2017-08-16	$17.30	$17.30	$17.25	$17.30	$10.55	27,562
2017-08-15	$17.27	$17.30	$17.19	$17.24	$10.51	32,722
2017-08-14	$17.28	$17.35	$17.23	$17.34	$10.57	38,698
2017-08-11	$17.00	$17.44	$16.02	$17.21	$10.49	234,600
2017-08-10	$17.50	$17.50	$16.84	$17.19	$10.48	125,555
2017-08-09	$17.58	$17.65	$17.52	$17.65	$10.68	39,524
2017-08-08	$17.68	$17.68	$17.57	$17.62	$10.66	29,413
2017-08-07	$17.62	$17.68	$17.51	$17.67	$10.69	52,285
2017-08-04	$17.73	$17.74	$17.53	$17.58	$10.64	57,031
2017-08-03	$17.74	$17.76	$17.66	$17.72	$10.72	50,437
2017-08-02	$17.69	$17.71	$17.63	$17.71	$10.72	43,952
2017-08-01	$17.63	$17.70	$17.60	$17.67	$10.69	66,589
2017-07-31	$17.56	$17.56	$17.45	$17.55	$10.62	86,186
2017-07-28	$17.41	$17.68	$17.31	$17.54	$10.62	51,100
2017-07-27	$17.61	$17.61	$17.37	$17.43	$10.55	45,563
2017-07-26	$17.66	$17.68	$17.57	$17.61	$10.66	50,153
2017-07-25	$17.69	$17.69	$17.55	$17.64	$10.68	40,987
2017-07-24	$17.66	$17.70	$17.53	$17.64	$10.68	42,180
2017-07-21	$17.56	$17.68	$17.56	$17.59	$10.65	71,998
2017-07-20	$17.57	$17.59	$17.49	$17.57	$10.63	45,736
2017-07-19	$17.57	$17.60	$17.48	$17.56	$10.63	90,577
2017-07-18	$17.55	$17.58	$17.50	$17.57	$10.63	34,377
2017-07-17	$17.67	$17.67	$17.53	$17.54	$10.62	27,138
2017-07-14	$17.65	$17.67	$17.59	$17.66	$10.69	28,200
2017-07-13	$17.69	$17.70	$17.59	$17.62	$10.66	39,028
2017-07-12	$17.78	$17.84	$17.72	$17.75	$10.67	47,763
2017-07-11	$17.78	$17.80	$17.66	$17.71	$10.64	36,305
2017-07-10	$17.84	$17.84	$17.66	$17.79	$10.69	41,287
2017-07-07	$17.65	$17.79	$17.60	$17.75	$10.67	62,687
2017-07-06	$17.58	$17.68	$17.49	$17.57	$10.56	37,688
2017-07-05	$17.68	$17.71	$17.50	$17.54	$10.54	44,976
2017-07-03	$17.53	$17.75	$17.53	$17.72	$10.65	38,302
2017-06-30	$17.53	$17.58	$17.47	$17.49	$10.51	55,481
2017-06-29	$17.53	$17.53	$17.27	$17.43	$10.47	79,245
2017-06-28	$17.55	$17.57	$17.48	$17.57	$10.56	41,907
2017-06-27	$17.66	$17.66	$17.48	$17.51	$10.52	42,100
2017-06-26	$17.48	$17.69	$17.48	$17.66	$10.61	71,400
2017-06-23	$17.48	$17.57	$17.46	$17.47	$10.50	29,348
2017-06-22	$17.40	$17.62	$17.16	$17.47	$10.50	106,703
2017-06-21	$17.62	$17.66	$17.38	$17.38	$10.44	84,412
2017-06-20	$17.76	$17.76	$17.52	$17.63	$10.59	89,066
2017-06-19	$17.85	$17.85	$17.70	$17.80	$10.70	43,260
2017-06-16	$17.76	$17.81	$17.73	$17.81	$10.70	28,376
2017-06-15	$17.79	$17.80	$17.69	$17.75	$10.67	41,906
2017-06-14	$17.86	$17.86	$17.72	$17.82	$10.71	40,500
2017-06-13	$17.67	$17.82	$17.60	$17.82	$10.71	47,609
2017-06-12	$17.67	$17.67	$17.56	$17.62	$10.59	86,549
2017-06-09	$17.65	$17.69	$17.60	$17.65	$10.61	56,706
2017-06-08	$17.64	$17.75	$17.62	$17.62	$10.59	112,407
2017-06-07	$17.86	$17.95	$17.79	$17.80	$10.62	46,144
2017-06-06	$17.83	$17.96	$17.83	$17.86	$10.66	75,010
2017-06-05	$17.81	$17.95	$17.76	$17.85	$10.65	37,385
2017-06-02	$17.88	$17.88	$17.74	$17.82	$10.63	51,933
2017-06-01	$17.94	$17.94	$17.75	$17.83	$10.64	67,539
2017-05-31	$17.70	$17.94	$17.59	$17.81	$10.63	104,578
2017-05-30	$17.49	$17.69	$17.47	$17.69	$10.56	67,127
2017-05-26	$17.65	$17.69	$17.43	$17.46	$10.42	81,168
2017-05-25	$17.66	$17.68	$17.56	$17.65	$10.53	70,401
2017-05-24	$17.64	$17.66	$17.52	$17.66	$10.54	65,936
2017-05-23	$17.63	$17.63	$17.50	$17.53	$10.46	162,671
2017-05-22	$17.30	$17.45	$17.27	$17.40	$10.38	46,063
2017-05-19	$17.40	$17.40	$17.15	$17.22	$10.28	33,702
2017-05-18	$17.34	$17.34	$17.21	$17.29	$10.32	43,246
2017-05-17	$17.46	$17.47	$17.20	$17.27	$10.31	69,282
2017-05-16	$17.55	$17.62	$17.50	$17.50	$10.44	148,986
2017-05-15	$17.69	$17.72	$17.50	$17.52	$10.45	62,324
2017-05-12	$17.44	$17.57	$17.42	$17.57	$10.48	43,129
2017-05-11	$17.47	$17.53	$17.38	$17.40	$10.38	59,610
2017-05-10	$17.70	$17.73	$17.60	$17.60	$10.43	44,378
2017-05-09	$17.64	$17.74	$17.60	$17.69	$10.48	48,159
2017-05-08	$17.60	$17.74	$17.57	$17.61	$10.43	55,435
2017-05-05	$17.56	$17.63	$17.51	$17.57	$10.41	43,221
2017-05-04	$17.60	$17.64	$17.47	$17.55	$10.40	83,159
2017-05-03	$17.50	$17.66	$17.50	$17.60	$10.43	88,672
2017-05-02	$17.47	$17.51	$17.45	$17.50	$10.37	43,294
2017-05-01	$17.41	$17.48	$17.40	$17.46	$10.34	45,656
2017-04-28	$17.47	$17.47	$17.34	$17.38	$10.30	56,434
2017-04-27	$17.32	$17.39	$17.28	$17.35	$10.28	45,601
2017-04-26	$17.34	$17.34	$17.19	$17.30	$10.25	43,439
2017-04-25	$17.38	$17.41	$17.24	$17.30	$10.25	104,151
2017-04-24	$17.44	$17.44	$17.31	$17.37	$10.29	56,638
2017-04-21	$17.30	$17.35	$17.28	$17.31	$10.26	43,277
2017-04-20	$17.34	$17.35	$17.28	$17.31	$10.26	25,514
2017-04-19	$17.22	$17.32	$17.17	$17.27	$10.23	53,895
2017-04-18	$17.10	$17.23	$17.10	$17.21	$10.20	51,744
2017-04-17	$17.17	$17.20	$17.10	$17.15	$10.16	37,360
2017-04-13	$17.01	$17.19	$17.01	$17.09	$10.13	39,107
2017-04-12	$17.21	$17.21	$17.03	$17.16	$10.09	85,029
2017-04-11	$17.14	$17.21	$17.14	$17.18	$10.10	53,431
2017-04-10	$17.06	$17.15	$17.05	$17.13	$10.08	52,736
2017-04-07	$17.03	$17.12	$16.98	$17.05	$10.03	58,032
2017-04-06	$17.02	$17.06	$17.00	$17.02	$10.01	57,735
2017-04-05	$16.96	$17.04	$16.92	$16.99	$9.99	38,897
2017-04-04	$17.01	$17.03	$16.84	$16.93	$9.96	78,001
2017-04-03	$17.03	$17.08	$16.87	$17.00	$10.00	85,163
2017-03-31	$16.83	$17.02	$16.81	$17.01	$10.00	59,755
2017-03-30	$16.80	$16.81	$16.72	$16.81	$9.89	64,018
2017-03-29	$16.81	$16.84	$16.71	$16.78	$9.87	69,251
2017-03-28	$16.86	$16.91	$16.73	$16.78	$9.87	70,232
2017-03-27	$16.82	$16.88	$16.77	$16.82	$9.89	38,225
2017-03-24	$16.89	$16.90	$16.82	$16.86	$9.92	43,862
2017-03-23	$16.79	$16.90	$16.79	$16.86	$9.92	74,351
2017-03-22	$16.84	$16.84	$16.73	$16.75	$9.85	67,503
2017-03-21	$16.94	$16.95	$16.76	$16.85	$9.91	43,290
2017-03-20	$16.90	$16.91	$16.84	$16.89	$9.93	44,392
2017-03-17	$16.95	$16.95	$16.85	$16.86	$9.92	56,069
2017-03-16	$16.88	$16.89	$16.79	$16.86	$9.92	50,533
2017-03-15	$16.68	$16.86	$16.64	$16.86	$9.92	37,250
2017-03-14	$16.67	$16.71	$16.50	$16.64	$9.79	76,957
2017-03-13	$16.72	$16.75	$16.64	$16.70	$9.82	34,765
2017-03-10	$16.56	$16.71	$16.54	$16.67	$9.80	37,514
2017-03-09	$16.71	$16.76	$16.40	$16.48	$9.69	137,129
2017-03-08	$16.97	$17.05	$16.82	$16.85	$9.84	89,056
2017-03-07	$16.99	$17.01	$16.90	$16.94	$9.89	70,240
2017-03-06	$17.06	$17.20	$16.92	$16.98	$9.91	73,344
2017-03-03	$17.17	$17.18	$16.93	$17.03	$9.94	57,367
2017-03-02	$17.13	$17.24	$16.94	$17.06	$9.96	48,108
2017-03-01	$17.07	$17.14	$17.01	$17.13	$10.00	93,698
2017-02-28	$16.88	$17.04	$16.87	$17.03	$9.94	62,766
2017-02-27	$16.90	$16.90	$16.77	$16.88	$9.85	117,582
2017-02-24	$16.90	$16.91	$16.84	$16.90	$9.87	39,106
2017-02-23	$16.89	$16.99	$16.81	$16.88	$9.85	72,011
2017-02-22	$16.74	$16.85	$16.73	$16.79	$9.80	65,155
2017-02-21	$16.74	$16.87	$16.73	$16.76	$9.78	56,366
2017-02-17	$16.87	$16.87	$16.72	$16.75	$9.78	92,723
2017-02-16	$17.07	$17.07	$16.86	$16.88	$9.85	62,395
2017-02-15	$16.92	$16.98	$16.75	$16.95	$9.89	90,097
2017-02-14	$16.85	$16.85	$16.76	$16.77	$9.79	54,340
2017-02-13	$16.79	$16.83	$16.72	$16.82	$9.82	73,563
2017-02-10	$16.74	$16.75	$16.69	$16.72	$9.76	60,555
2017-02-09	$16.74	$16.78	$16.66	$16.67	$9.73	72,200
2017-02-08	$16.77	$16.86	$16.74	$16.76	$9.71	52,336
2017-02-07	$16.74	$16.78	$16.72	$16.77	$9.72	60,424
2017-02-06	$16.70	$16.76	$16.70	$16.73	$9.69	43,972
2017-02-03	$16.81	$16.82	$16.64	$16.72	$9.69	56,931
2017-02-02	$16.76	$16.83	$16.76	$16.77	$9.72	47,559
2017-02-01	$16.76	$16.77	$16.70	$16.74	$9.70	74,837
2017-01-31	$16.67	$16.71	$16.65	$16.71	$9.68	64,990
2017-01-30	$16.70	$16.70	$16.58	$16.64	$9.64	54,730
2017-01-27	$16.64	$16.73	$16.59	$16.71	$9.68	95,592
2017-01-26	$16.53	$16.60	$16.50	$16.59	$9.61	87,949
2017-01-25	$16.52	$16.59	$16.41	$16.45	$9.53	205,004
2017-01-24	$16.41	$16.47	$16.37	$16.41	$9.51	88,850
2017-01-23	$16.41	$16.41	$16.34	$16.34	$9.47	107,549
2017-01-20	$16.17	$16.31	$16.13	$16.26	$9.42	65,562
2017-01-19	$16.13	$16.19	$16.08	$16.18	$9.37	63,481
2017-01-18	$16.18	$16.18	$16.09	$16.13	$9.35	52,354
2017-01-17	$16.20	$16.20	$16.08	$16.17	$9.37	96,255
2017-01-13	$16.17	$16.22	$16.14	$16.21	$9.39	46,939
2017-01-12	$16.07	$16.15	$16.07	$16.12	$9.34	33,399
2017-01-11	$16.11	$16.19	$16.11	$16.14	$9.28	44,435
2017-01-10	$16.08	$16.18	$16.08	$16.10	$9.26	60,238
2017-01-09	$16.09	$16.10	$16.01	$16.04	$9.22	77,947
2017-01-06	$16.08	$16.10	$15.95	$16.03	$9.22	75,772
2017-01-05	$16.08	$16.09	$16.02	$16.04	$9.22	43,115
2017-01-04	$16.06	$16.06	$16.00	$16.04	$9.22	41,367
2017-01-03	$16.10	$16.10	$16.00	$16.00	$9.20	93,307
2016-12-30	$16.03	$16.05	$16.00	$16.03	$9.22	55,050
2016-12-29	$15.93	$15.98	$15.86	$15.98	$9.19	48,646
2016-12-28	$15.89	$15.94	$15.82	$15.90	$9.14	67,717
2016-12-27	$15.87	$15.92	$15.78	$15.89	$9.08	74,769
2016-12-23	$16.04	$16.05	$15.79	$15.81	$9.04	98,419
2016-12-22	$15.94	$16.02	$15.94	$16.02	$9.16	62,470
2016-12-21	$15.89	$15.93	$15.83	$15.93	$9.11	52,022
2016-12-20	$15.95	$15.95	$15.77	$15.85	$9.06	90,863
2016-12-19	$15.79	$15.91	$15.79	$15.90	$9.09	47,736
2016-12-16	$15.73	$15.78	$15.68	$15.77	$9.02	92,768
2016-12-15	$15.58	$15.69	$15.58	$15.63	$8.94	30,096
2016-12-14	$15.61	$15.75	$15.58	$15.64	$8.94	129,803
2016-12-13	$15.72	$15.79	$15.66	$15.66	$8.95	93,296
2016-12-12	$15.63	$15.75	$15.61	$15.71	$8.98	97,551
2016-12-09	$15.54	$15.66	$15.47	$15.65	$8.95	103,835
2016-12-08	$15.54	$15.55	$15.45	$15.47	$8.84	80,395
2016-12-07	$15.59	$15.73	$15.59	$15.69	$8.90	86,730
2016-12-06	$15.58	$15.60	$15.51	$15.60	$8.85	51,747
2016-12-05	$15.52	$15.61	$15.51	$15.54	$8.81	56,527
2016-12-02	$15.50	$15.65	$15.50	$15.55	$8.82	50,120
2016-12-01	$15.63	$15.63	$15.47	$15.52	$8.80	64,527
2016-11-30	$15.73	$15.84	$15.60	$15.69	$8.90	100,661
2016-11-29	$15.60	$15.61	$15.49	$15.60	$8.85	67,247
2016-11-28	$15.62	$15.67	$15.59	$15.60	$8.85	66,905
2016-11-25	$15.46	$15.59	$15.46	$15.54	$8.81	23,094
2016-11-23	$15.35	$15.45	$15.26	$15.43	$8.75	48,252
2016-11-22	$15.33	$15.38	$15.32	$15.37	$8.72	42,662
2016-11-21	$15.26	$15.26	$15.18	$15.25	$8.65	91,980
2016-11-18	$15.19	$15.23	$15.15	$15.16	$8.60	36,162
2016-11-17	$15.23	$15.28	$15.13	$15.15	$8.59	66,362
2016-11-16	$15.24	$15.30	$15.14	$15.15	$8.59	62,236
2016-11-15	$14.81	$15.26	$14.81	$15.24	$8.64	96,030
2016-11-14	$14.84	$14.84	$14.63	$14.79	$8.39	101,329
2016-11-11	$15.02	$15.06	$14.82	$14.91	$8.46	72,505
2016-11-10	$15.32	$15.32	$15.04	$15.06	$8.54	52,838
2016-11-09	$15.09	$15.24	$15.07	$15.24	$8.64	49,114
2016-11-08	$15.29	$15.38	$15.27	$15.38	$8.65	63,183
2016-11-07	$15.38	$15.38	$15.26	$15.37	$8.65	76,444
2016-11-04	$15.27	$15.32	$15.12	$15.23	$8.57	45,931
2016-11-03	$15.37	$15.40	$15.19	$15.24	$8.57	61,819
2016-11-02	$15.60	$15.60	$15.33	$15.43	$8.68	72,448
2016-11-01	$15.68	$15.77	$15.42	$15.62	$8.79	128,165
2016-10-31	$15.79	$15.80	$15.62	$15.68	$8.82	62,028
2016-10-28	$15.86	$15.86	$15.55	$15.74	$8.85	88,769
2016-10-27	$15.94	$15.94	$15.73	$15.84	$8.91	79,683
2016-10-26	$15.97	$16.02	$15.91	$15.92	$8.95	54,681
2016-10-25	$15.98	$16.02	$15.92	$16.02	$9.01	28,832
2016-10-24	$16.05	$16.08	$15.93	$15.97	$8.98	42,571
2016-10-21	$15.82	$15.98	$15.82	$15.95	$8.97	46,414
2016-10-20	$15.96	$15.99	$15.85	$15.89	$8.94	53,814
2016-10-19	$15.97	$16.02	$15.95	$16.01	$9.01	83,123
2016-10-18	$15.95	$15.95	$15.82	$15.93	$8.96	64,947
2016-10-17	$15.97	$15.97	$15.73	$15.84	$8.91	52,148
2016-10-14	$15.99	$15.99	$15.90	$15.95	$8.97	35,123
2016-10-13	$15.89	$15.92	$15.83	$15.91	$8.95	42,446
2016-10-12	$16.03	$16.07	$16.00	$16.06	$8.96	40,665
2016-10-11	$16.01	$16.01	$15.95	$16.00	$8.93	93,391
2016-10-10	$15.95	$16.03	$15.94	$16.01	$8.94	41,964
2016-10-07	$16.02	$16.05	$15.88	$15.93	$8.89	53,238
2016-10-06	$16.08	$16.09	$15.95	$16.03	$8.95	60,374
2016-10-05	$16.04	$16.09	$15.91	$16.09	$8.98	60,389
2016-10-04	$16.10	$16.10	$15.84	$15.96	$8.91	56,841
2016-10-03	$16.01	$16.10	$16.01	$16.09	$8.98	56,781
2016-09-30	$16.05	$16.07	$15.98	$16.02	$8.94	62,162
2016-09-29	$16.03	$16.14	$15.90	$15.96	$8.91	85,762
2016-09-28	$16.09	$16.12	$16.04	$16.09	$8.98	43,376
2016-09-27	$16.03	$16.08	$15.98	$16.06	$8.96	51,637
2016-09-26	$15.91	$16.04	$15.91	$16.02	$8.94	78,627
2016-09-23	$16.06	$16.10	$15.92	$15.94	$8.90	56,160
2016-09-22	$16.05	$16.18	$15.96	$16.02	$8.94	89,970
2016-09-21	$15.88	$15.99	$15.87	$15.98	$8.92	141,451
2016-09-20	$15.75	$15.88	$15.72	$15.84	$8.84	54,642
2016-09-19	$15.70	$15.82	$15.51	$15.67	$8.75	58,349
2016-09-16	$15.70	$15.72	$15.62	$15.67	$8.75	25,422
2016-09-15	$15.60	$15.72	$15.60	$15.68	$8.75	43,039
2016-09-14	$15.63	$15.84	$15.55	$15.64	$8.73	80,688
2016-09-13	$15.77	$15.77	$15.43	$15.64	$8.73	101,710
2016-09-12	$15.67	$15.88	$15.46	$15.84	$8.84	111,163
2016-09-09	$16.00	$16.00	$15.60	$15.66	$8.74	124,906
2016-09-08	$16.02	$16.07	$15.97	$16.00	$8.93	53,608
2016-09-07	$16.01	$16.16	$16.01	$16.11	$8.92	85,156
2016-09-06	$16.04	$16.04	$15.92	$16.01	$8.87	63,060
2016-09-02	$16.02	$16.02	$15.89	$16.00	$8.86	58,145
2016-09-01	$16.01	$16.07	$15.86	$15.96	$8.84	71,090
2016-08-31	$16.00	$16.04	$15.90	$15.98	$8.85	80,413
2016-08-30	$15.93	$15.94	$15.80	$15.90	$8.80	76,240
2016-08-29	$15.86	$15.93	$15.84	$15.89	$8.80	59,933
2016-08-26	$15.89	$15.94	$15.80	$15.85	$8.78	67,586
2016-08-25	$15.86	$15.90	$15.85	$15.88	$8.79	47,711
2016-08-24	$15.86	$15.88	$15.77	$15.88	$8.79	74,925
2016-08-23	$15.84	$15.89	$15.74	$15.83	$8.77	91,625
2016-08-22	$15.84	$15.84	$15.71	$15.78	$8.74	45,985
2016-08-19	$15.86	$15.86	$15.81	$15.84	$8.77	30,386
2016-08-18	$15.83	$15.87	$15.81	$15.86	$8.78	94,963
2016-08-17	$15.89	$15.89	$15.78	$15.82	$8.76	37,546
2016-08-16	$15.82	$15.86	$15.76	$15.86	$8.78	44,246
2016-08-15	$15.82	$15.86	$15.76	$15.80	$8.75	79,348
2016-08-12	$15.71	$15.85	$15.71	$15.82	$8.76	59,363
2016-08-11	$15.71	$15.74	$15.65	$15.69	$8.69	44,194
2016-08-10	$15.88	$15.88	$15.67	$15.74	$8.65	115,186
2016-08-09	$15.79	$15.81	$15.70	$15.77	$8.66	62,174
2016-08-08	$15.75	$15.75	$15.57	$15.73	$8.64	54,903
2016-08-05	$15.83	$15.83	$15.62	$15.73	$8.64	55,352
2016-08-04	$15.80	$15.94	$15.72	$15.72	$8.64	31,914
2016-08-03	$15.73	$15.80	$15.72	$15.76	$8.66	37,346
2016-08-02	$15.71	$15.80	$15.62	$15.68	$8.61	54,095
2016-08-01	$15.93	$15.93	$15.65	$15.74	$8.65	100,236
2016-07-29	$15.78	$15.91	$15.66	$15.91	$8.74	66,540
2016-07-28	$15.84	$15.84	$15.65	$15.76	$8.66	23,273
2016-07-27	$15.73	$15.81	$15.71	$15.76	$8.66	19,489
2016-07-26	$15.80	$15.84	$15.64	$15.80	$8.68	51,587
2016-07-25	$15.89	$16.07	$15.73	$15.80	$8.68	39,646
2016-07-22	$15.76	$15.79	$15.65	$15.79	$8.67	25,653
2016-07-21	$15.66	$15.74	$15.63	$15.70	$8.63	50,283
2016-07-20	$15.54	$15.70	$15.47	$15.61	$8.58	77,604
2016-07-19	$15.65	$15.77	$15.46	$15.48	$8.50	69,300
2016-07-18	$15.65	$15.65	$15.49	$15.56	$8.55	45,080
2016-07-15	$15.31	$15.47	$15.31	$15.45	$8.49	49,032
2016-07-14	$15.58	$15.58	$15.24	$15.28	$8.39	55,710
2016-07-13	$15.38	$15.46	$15.34	$15.41	$8.40	48,178
2016-07-12	$15.37	$15.43	$15.35	$15.39	$8.39	75,720
2016-07-11	$15.40	$15.40	$15.27	$15.29	$8.33	23,741
2016-07-08	$15.44	$15.45	$15.31	$15.37	$8.38	30,398
2016-07-07	$15.25	$15.32	$15.08	$15.29	$8.33	126,565
2016-07-06	$15.12	$15.22	$14.99	$15.15	$8.26	36,659
2016-07-05	$15.12	$15.18	$15.01	$15.07	$8.21	54,173
2016-07-01	$15.13	$15.23	$15.09	$15.23	$8.30	46,844
2016-06-30	$15.05	$15.06	$14.99	$15.06	$8.21	44,585
2016-06-29	$15.02	$15.06	$14.91	$14.96	$8.15	90,483
2016-06-28	$15.00	$15.09	$14.85	$14.94	$8.14	89,065
2016-06-27	$15.16	$15.16	$14.81	$14.87	$8.10	60,442
2016-06-24	$15.28	$15.46	$15.07	$15.16	$8.26	44,145
2016-06-23	$15.40	$15.44	$15.32	$15.44	$8.41	75,100
2016-06-22	$15.30	$15.34	$15.22	$15.29	$8.33	51,048
2016-06-21	$15.20	$15.29	$15.13	$15.21	$8.29	39,418
2016-06-20	$15.49	$15.49	$15.17	$15.20	$8.28	37,602
2016-06-17	$15.02	$15.32	$15.02	$15.32	$8.35	38,000
2016-06-16	$14.97	$15.02	$14.94	$14.95	$8.15	46,399
2016-06-15	$15.07	$15.15	$15.00	$15.06	$8.21	28,721
2016-06-14	$15.16	$15.20	$14.99	$15.00	$8.17	217,472
2016-06-13	$15.13	$15.28	$15.08	$15.17	$8.27	86,393
2016-06-10	$15.18	$15.27	$15.09	$15.13	$8.24	49,204
2016-06-09	$15.26	$15.26	$15.11	$15.21	$8.29	53,238
2016-06-08	$15.19	$15.28	$15.19	$15.27	$8.25	53,943
2016-06-07	$15.21	$15.25	$15.08	$15.14	$8.18	62,977
2016-06-06	$15.02	$15.20	$15.02	$15.16	$8.19	93,061
2016-06-03	$14.96	$15.14	$14.96	$15.04	$8.13	70,344
2016-06-02	$15.04	$15.10	$14.94	$15.07	$8.15	82,362
2016-06-01	$15.02	$15.18	$14.98	$15.08	$8.15	87,796
2016-05-31	$14.99	$15.01	$14.95	$14.97	$8.09	40,116
2016-05-27	$14.96	$14.99	$14.88	$14.91	$8.06	28,412
2016-05-26	$14.90	$14.95	$14.86	$14.90	$8.05	32,065
2016-05-25	$14.79	$14.89	$14.79	$14.89	$8.05	45,343
2016-05-24	$14.77	$14.83	$14.69	$14.70	$7.95	34,369
2016-05-23	$14.72	$14.78	$14.70	$14.76	$7.98	47,061
2016-05-20	$14.72	$14.74	$14.61	$14.67	$7.93	25,973
2016-05-19	$14.73	$14.73	$14.60	$14.65	$7.92	42,010
2016-05-18	$14.70	$14.84	$14.56	$14.78	$7.99	35,087
2016-05-17	$14.67	$14.69	$14.52	$14.68	$7.93	29,567
2016-05-16	$14.70	$14.81	$14.56	$14.61	$7.90	71,401
2016-05-13	$14.57	$14.63	$14.53	$14.60	$7.89	39,502
2016-05-12	$14.64	$14.64	$14.49	$14.53	$7.85	72,872
2016-05-11	$14.70	$14.70	$14.62	$14.68	$7.87	34,211
2016-05-10	$14.72	$14.74	$14.58	$14.68	$7.87	50,609
2016-05-09	$14.71	$14.78	$14.58	$14.61	$7.83	28,427
2016-05-06	$14.81	$14.81	$14.60	$14.71	$7.88	53,553
2016-05-05	$14.77	$14.86	$14.69	$14.81	$7.94	46,264
2016-05-04	$14.78	$14.78	$14.71	$14.78	$7.92	36,736
2016-05-03	$14.73	$14.86	$14.66	$14.83	$7.95	19,818
2016-05-02	$14.76	$14.89	$14.65	$14.73	$7.89	70,977
2016-04-29	$14.90	$14.93	$14.70	$14.72	$7.89	41,263
2016-04-28	$14.83	$14.93	$14.77	$14.85	$7.96	108,238
2016-04-27	$14.76	$14.83	$14.69	$14.78	$7.92	33,521
2016-04-26	$14.73	$14.74	$14.62	$14.71	$7.88	42,457
2016-04-25	$14.71	$14.73	$14.62	$14.67	$7.86	52,547
2016-04-22	$14.68	$14.70	$14.62	$14.70	$7.88	49,370
2016-04-21	$14.50	$14.66	$14.47	$14.66	$7.86	31,477
2016-04-20	$14.39	$14.45	$14.22	$14.45	$7.74	55,101
2016-04-19	$14.37	$14.47	$14.31	$14.39	$7.71	57,744
2016-04-18	$14.20	$14.32	$14.17	$14.31	$7.67	88,883
2016-04-15	$14.30	$14.35	$14.15	$14.17	$7.59	38,439
2016-04-14	$14.39	$14.39	$14.23	$14.32	$7.67	46,062
2016-04-13	$14.46	$14.47	$14.36	$14.42	$7.66	42,658
2016-04-12	$14.40	$14.47	$14.35	$14.41	$7.66	25,262
2016-04-11	$14.45	$14.47	$14.38	$14.41	$7.66	29,113
2016-04-08	$14.44	$14.45	$14.36	$14.37	$7.63	53,649
2016-04-07	$14.35	$14.38	$14.24	$14.37	$7.63	45,960
2016-04-06	$14.19	$14.37	$14.19	$14.35	$7.62	29,216
2016-04-05	$14.24	$14.27	$14.14	$14.24	$7.56	29,144
2016-04-04	$14.44	$14.44	$14.23	$14.28	$7.59	43,036
2016-04-01	$14.39	$14.42	$14.31	$14.39	$7.64	32,006
2016-03-31	$14.35	$14.42	$14.30	$14.41	$7.66	41,648
2016-03-30	$14.20	$14.34	$14.19	$14.34	$7.62	54,551
2016-03-29	$14.05	$14.13	$14.04	$14.13	$7.51	33,809
2016-03-28	$14.18	$14.18	$13.98	$14.06	$7.47	29,210
2016-03-24	$14.21	$14.21	$13.89	$14.09	$7.49	52,069
2016-03-23	$14.26	$14.35	$14.16	$14.23	$7.56	86,775
2016-03-22	$14.10	$14.26	$14.10	$14.22	$7.55	32,252
2016-03-21	$14.17	$14.28	$14.17	$14.23	$7.56	85,771
2016-03-18	$14.19	$14.36	$14.11	$14.21	$7.55	52,451
2016-03-17	$14.00	$14.18	$14.00	$14.16	$7.52	77,348
2016-03-16	$13.75	$13.99	$13.73	$13.99	$7.43	56,912
2016-03-15	$13.67	$13.75	$13.67	$13.74	$7.30	29,100
2016-03-14	$13.78	$13.78	$13.71	$13.73	$7.29	42,681
2016-03-11	$13.75	$13.80	$13.74	$13.78	$7.32	55,773
2016-03-10	$13.75	$13.77	$13.54	$13.68	$7.27	38,139
2016-03-09	$13.61	$13.79	$13.61	$13.76	$7.24	69,139
2016-03-08	$13.53	$13.68	$13.47	$13.67	$7.20	104,958
2016-03-07	$13.43	$13.55	$13.43	$13.48	$7.10	38,117
2016-03-04	$13.39	$13.51	$13.34	$13.42	$7.06	52,408
2016-03-03	$13.31	$13.35	$13.24	$13.32	$7.01	35,252
2016-03-02	$13.34	$13.35	$13.20	$13.26	$6.98	69,792
2016-03-01	$13.07	$13.33	$13.02	$13.33	$7.02	121,727
2016-02-29	$12.93	$13.01	$12.93	$13.01	$6.85	32,843
2016-02-26	$12.78	$12.94	$12.75	$12.86	$6.77	74,411
2016-02-25	$12.76	$12.76	$12.64	$12.71	$6.69	23,398
2016-02-24	$12.62	$12.73	$12.56	$12.73	$6.70	62,106
2016-02-23	$12.67	$12.71	$12.59	$12.62	$6.64	115,998
2016-02-22	$12.75	$12.75	$12.60	$12.65	$6.66	69,474
2016-02-19	$12.64	$12.64	$12.54	$12.61	$6.64	22,457
2016-02-18	$12.67	$12.67	$12.53	$12.63	$6.65	89,157
2016-02-17	$12.49	$12.57	$12.47	$12.57	$6.62	57,800
2016-02-16	$12.31	$12.40	$12.28	$12.40	$6.53	40,110
2016-02-12	$12.32	$12.44	$12.29	$12.29	$6.47	75,217
2016-02-11	$12.30	$12.37	$12.26	$12.31	$6.48	126,361
2016-02-10	$12.60	$12.71	$12.46	$12.53	$6.53	33,933
2016-02-09	$12.59	$12.72	$12.54	$12.54	$6.54	36,297
2016-02-08	$12.79	$12.79	$12.65	$12.69	$6.61	29,411
2016-02-05	$13.08	$13.08	$12.80	$12.80	$6.67	36,315
2016-02-04	$13.13	$13.15	$13.01	$13.01	$6.78	32,587
2016-02-03	$13.08	$13.14	$13.04	$13.10	$6.83	43,647
2016-02-02	$13.03	$13.11	$13.01	$13.04	$6.80	40,965
2016-02-01	$13.11	$13.21	$13.08	$13.10	$6.83	42,805
2016-01-29	$13.26	$13.26	$13.13	$13.13	$6.84	59,802
2016-01-28	$13.16	$13.34	$13.08	$13.23	$6.89	66,242
2016-01-27	$13.00	$13.17	$12.97	$13.17	$6.86	26,613
2016-01-26	$12.99	$13.12	$12.95	$13.07	$6.81	57,722
2016-01-25	$12.94	$13.12	$12.89	$12.95	$6.75	67,068
2016-01-22	$12.96	$13.03	$12.80	$12.90	$6.72	75,184
2016-01-21	$12.85	$12.88	$12.66	$12.83	$6.69	110,557
2016-01-20	$12.42	$12.67	$12.37	$12.67	$6.60	97,771
2016-01-19	$13.17	$13.17	$12.61	$12.70	$6.62	105,685
2016-01-15	$13.17	$13.30	$12.91	$13.04	$6.80	99,564
2016-01-14	$13.48	$13.53	$13.28	$13.48	$7.02	103,657
2016-01-13	$13.75	$13.75	$13.44	$13.47	$7.02	102,481
2016-01-12	$13.86	$13.86	$13.64	$13.80	$7.13	47,388
2016-01-11	$13.77	$13.81	$13.62	$13.81	$7.13	55,586
2016-01-08	$13.80	$13.85	$13.71	$13.72	$7.08	35,688
2016-01-07	$13.76	$13.88	$13.76	$13.80	$7.13	43,145
2016-01-06	$13.82	$13.97	$13.82	$13.88	$7.17	26,139
2016-01-05	$13.88	$13.94	$13.83	$13.94	$7.20	17,135
2016-01-04	$13.73	$13.82	$13.71	$13.80	$7.13	47,900
2015-12-31	$13.85	$13.93	$13.81	$13.87	$7.16	75,887
2015-12-30	$13.89	$13.89	$13.81	$13.85	$7.15	52,454
2015-12-29	$13.85	$13.97	$13.81	$13.89	$7.17	98,966
2015-12-28	$13.98	$13.98	$13.80	$13.83	$7.14	49,672
2015-12-24	$14.08	$14.08	$13.93	$13.99	$7.22	144,432
2015-12-23	$13.94	$14.06	$13.94	$14.03	$7.24	146,848
2015-12-22	$13.86	$13.93	$13.81	$13.92	$7.19	88,131
2015-12-21	$13.94	$13.95	$13.77	$13.86	$7.16	63,250
2015-12-18	$13.73	$13.88	$13.73	$13.84	$7.14	74,269
2015-12-17	$13.75	$13.86	$13.69	$13.79	$7.12	88,711
2015-12-16	$13.50	$13.75	$13.49	$13.75	$7.10	102,833
2015-12-15	$13.32	$13.52	$13.32	$13.48	$6.96	104,724
2015-12-14	$13.50	$13.50	$13.22	$13.27	$6.85	101,401
2015-12-11	$13.82	$13.82	$13.46	$13.53	$6.99	146,041
2015-12-10	$14.00	$14.01	$13.86	$13.89	$7.17	70,293
2015-12-09	$14.08	$14.21	$14.06	$14.08	$7.21	43,673
2015-12-08	$14.05	$14.12	$14.00	$14.08	$7.21	66,668
2015-12-07	$14.22	$14.22	$14.00	$14.10	$7.22	120,338
2015-12-04	$14.33	$14.38	$14.18	$14.22	$7.28	50,804
2015-12-03	$14.36	$14.37	$14.24	$14.31	$7.32	53,216
2015-12-02	$14.34	$14.37	$14.29	$14.37	$7.35	70,641
2015-12-01	$14.38	$14.43	$14.32	$14.37	$7.35	100,502
2015-11-30	$14.35	$14.43	$14.30	$14.36	$7.35	126,212
2015-11-27	$14.24	$14.32	$14.20	$14.30	$7.32	24,758
2015-11-25	$14.27	$14.29	$14.15	$14.23	$7.28	40,685
2015-11-24	$14.26	$14.29	$14.21	$14.25	$7.29	26,906
2015-11-23	$14.29	$14.29	$14.26	$14.28	$7.31	42,979
2015-11-20	$14.35	$14.35	$14.26	$14.26	$7.30	49,256
2015-11-19	$14.35	$14.35	$14.20	$14.33	$7.33	56,322
2015-11-18	$14.31	$14.37	$14.30	$14.34	$7.34	43,172
2015-11-17	$14.36	$14.36	$14.26	$14.30	$7.32	54,938
2015-11-16	$14.38	$14.42	$14.27	$14.35	$7.34	51,654
2015-11-13	$14.40	$14.47	$14.36	$14.36	$7.35	41,516
2015-11-12	$14.63	$14.63	$14.46	$14.48	$7.41	46,273
2015-11-11	$14.85	$14.85	$14.73	$14.79	$7.50	54,485
2015-11-10	$14.77	$14.83	$14.69	$14.82	$7.52	40,980
2015-11-09	$14.87	$14.99	$14.77	$14.81	$7.51	76,690
2015-11-06	$14.92	$14.92	$14.82	$14.90	$7.56	36,772
2015-11-05	$14.88	$14.97	$14.80	$14.94	$7.58	44,013
2015-11-04	$14.92	$14.92	$14.83	$14.88	$7.55	37,154
2015-11-03	$14.87	$14.92	$14.87	$14.90	$7.56	76,901
2015-11-02	$14.81	$14.92	$14.81	$14.89	$7.55	50,212
2015-10-30	$14.81	$14.87	$14.78	$14.82	$7.52	47,363
2015-10-29	$14.74	$14.81	$14.71	$14.79	$7.50	17,564
2015-10-28	$14.81	$14.84	$14.72	$14.77	$7.49	33,786
2015-10-27	$14.77	$14.84	$14.74	$14.81	$7.51	45,723
2015-10-26	$14.88	$14.90	$14.73	$14.80	$7.51	54,269
2015-10-23	$14.97	$14.97	$14.84	$14.88	$7.55	38,760
2015-10-22	$14.96	$14.96	$14.87	$14.94	$7.58	102,930
2015-10-21	$14.96	$14.96	$14.87	$14.93	$7.57	17,779
2015-10-20	$14.90	$14.92	$14.83	$14.91	$7.56	20,973
2015-10-19	$14.80	$14.91	$14.77	$14.89	$7.55	22,287
2015-10-16	$14.74	$14.84	$14.61	$14.82	$7.52	34,044
2015-10-15	$14.67	$14.71	$14.57	$14.71	$7.46	39,158
2015-10-14	$14.71	$14.75	$14.57	$14.65	$7.43	97,321
2015-10-13	$14.84	$14.86	$14.69	$14.75	$7.48	38,932
2015-10-12	$14.90	$14.94	$14.81	$14.86	$7.54	21,007
2015-10-09	$14.70	$14.93	$14.67	$14.93	$7.57	56,570
2015-10-08	$14.53	$14.77	$14.49	$14.77	$7.49	68,765
2015-10-07	$14.58	$14.63	$14.54	$14.61	$7.35	26,332
2015-10-06	$14.46	$14.52	$14.44	$14.49	$7.29	58,539
2015-10-05	$14.55	$14.55	$14.46	$14.50	$7.29	52,863
2015-10-02	$14.29	$14.51	$14.08	$14.51	$7.30	129,246
2015-10-01	$14.51	$14.51	$14.34	$14.36	$7.22	51,487
2015-09-30	$14.53	$14.56	$14.40	$14.56	$7.33	57,296
2015-09-29	$14.41	$14.56	$14.29	$14.49	$7.29	55,716
2015-09-28	$14.61	$14.61	$14.30	$14.43	$7.26	46,115
2015-09-25	$14.71	$14.73	$14.61	$14.61	$7.35	36,557
2015-09-24	$14.67	$14.67	$14.58	$14.66	$7.38	34,422
2015-09-23	$14.66	$14.76	$14.64	$14.72	$7.40	29,299
2015-09-22	$14.66	$14.66	$14.59	$14.66	$7.38	24,692
2015-09-21	$14.73	$14.73	$14.59	$14.68	$7.39	27,155
2015-09-18	$14.56	$14.74	$14.56	$14.60	$7.35	28,701
2015-09-17	$14.52	$14.61	$14.50	$14.57	$7.33	25,254
2015-09-16	$14.62	$14.62	$14.51	$14.52	$7.31	29,672
2015-09-15	$14.58	$14.63	$14.36	$14.59	$7.34	84,177
2015-09-14	$14.77	$14.78	$14.56	$14.62	$7.36	37,040
2015-09-11	$14.67	$14.73	$14.60	$14.73	$7.41	30,082
2015-09-10	$14.77	$14.79	$14.60	$14.64	$7.37	76,704
2015-09-09	$14.84	$14.91	$14.82	$14.86	$7.41	38,991
2015-09-08	$14.87	$14.91	$14.78	$14.82	$7.39	28,800
2015-09-04	$14.75	$14.87	$14.75	$14.87	$7.42	35,098
2015-09-03	$14.80	$14.85	$14.74	$14.75	$7.36	50,180
2015-09-02	$14.79	$14.81	$14.70	$14.80	$7.38	24,498
2015-09-01	$14.77	$14.78	$14.60	$14.69	$7.33	59,510
2015-08-31	$14.65	$14.75	$14.62	$14.66	$7.31	77,320
2015-08-28	$14.64	$14.70	$14.60	$14.62	$7.29	48,272
2015-08-27	$14.66	$14.73	$14.52	$14.60	$7.28	49,926
2015-08-26	$14.57	$14.62	$14.35	$14.53	$7.25	71,164
2015-08-25	$14.67	$14.67	$14.30	$14.32	$7.14	78,650
2015-08-24	$14.10	$14.39	$13.10	$14.31	$7.14	112,333