KNOT Offshore Partners LP (KNOP) Stock

Data as of May 2, 2025

$6.50 ($0.07) 1.09%

KNOT Offshore Partners LP - Daily Information

Click for more stock information on KNOT Offshore Partners LP.

Daily Information	Data
Date	May 2, 2025
Open	$6.40
Previous Close	$6.50
High	$6.56
Low	$6.23
Adjusted Open	$6.40
Previous Adjusted Close	$6.50
Adjusted High	$6.56
Adjusted Low	$6.23

About KNOT Offshore Partners LP (KNOP)

KNOT Offshore Partners LP owns, operates and acquires shuttle tankers primarily under long-term charters in the offshore oil production regions of the North Sea and Brazil. KNOT Offshore Partners LP is structured as a publicly traded master limited partnership but is classified as a corporation for U.S. federal income tax purposes, and thus issues a Form 1099 to its unitholders, rather than a Form K-1. KNOT Offshore Partners LP’s common units trade on the New York Stock Exchange under the symbol “KNOP”. The Partnership plans to host a conference call on Thursday, November 18, 2021 at 11 AM (Eastern Time) to discuss the results for the third quarter of 2021, and invites all unitholders and interested parties to listen to the live conference call by choosing from the following options: By dialing 1-844-200-6205 from the US, dialing 1-833-950-0062 from Canada or 1-929-526-1599 if outside North America (please ask to be joined into the KNOT Offshore Partners LP call). By accessing the webcast on the Partnership’s website: www.knotoffshorepartners.com. November 17, 2021 KNOT Offshore Partners L.P. Aberdeen, United Kingdom UNAUDITED CONDENSED CONSOLIDATED STATEMENTS OF OPERATIONS Three Months Ended Nine Months Ended (U.S. Dollars in thousands) September 30, 2021 June 30, 2021 September 30, 2020 September 30, 2021 September 30, 2020 Time charter and bareboat revenues $ 66,559 $ 66,513 $ 71,241 $ 198,670 $ 208,717 Loss of hire insurance recoveries 17 4,397 — 10,296 — Other income (1) 3 27 39 31 646 Total revenues 66,579 70,937 71,280 208,997 209,363 Vessel operating expenses 17,659 17,394 16,694 53,613 45,440 Depreciation 26,070 23,831 22,453 73,585 67,277 Write-down (2) — 29,421 — 29,421 — General and administrative expenses 1,716 1,492 1,258 4,829 3,982 Total operating expenses 45,445 72,138 40,405 161,448 116,699 Operating income (loss) 21,134 (1,201) 30,875 47,549 92,664 Finance income (expense): Interest income 2 — — 2 121 Interest expense (7,243) (6,804) (6,558) (21,419) (25,532) Other finance expense (265) (250) (195) (674) (502) Realized and unrealized gain (loss) on derivative instruments (3) 69 (2,265) 858 5,815 (25,924) Net gain (loss) on foreign currency transactions (61) (144) 97 (157) (200) Total finance income (expense) (7,498) (9,463) (5,798) (16,433) (52,037) Income (loss) before income taxes 13,636 (10,664) 25,077 31,116 40,627 Income tax benefit (expense) (109) (261) (1) (373) (7) Net income (loss) 13,527 (10,925) 25,076 30,743 40,620 Weighted average units outstanding (in thousands of units): Common units 33,056 32,782 32,694 32,845 32,694 Class B units (4) 146 — — 49 — General Partner units 621 615 615 617 615 ____________________ (1) Other income for the nine months ended September 30, 2020 is mainly related to cargo carried from Brazil to Europe on the drydocking voyage for the Raquel Knutsen scheduled drydocking. As a result, the Partnership received $0.6 million for this extra voyage and the additional revenue has been classified as other income. (2) The carrying value of the Windsor Knutsen was written down to its estimated fair value as of June 30, 2021. (3) Realized gains (losses) on derivative instruments relate to amounts the Partnership actually received (paid) to settle derivative instruments, and the unrealized gains (losses) on derivative instruments related to changes in the fair value of such derivative instruments, as detailed in the table below: Three Months Ended Nine Months Ended (U.S. Dollars in thousands) September 30, 2021 June 30, 2021 September 30, 2020 September 30, 2021 September 30, 2020 Realized gain (loss): Interest rate swap contracts $ (1,897) $ (2,087) $ (1,521) $ (7,893) $ (1,509) Foreign exchange forward contracts — — — — (109) Total realized gain (loss): (1,897) (2,087) (1,521) (7,893) (1,618) Unrealized gain (loss): Interest rate swap contracts 1,966 (178) 2,379 13,708 (24,059) Foreign exchange forward contracts — — — — (247) Total unrealized gain (loss): 1,966 (178) 2,379 13,708 (24,306) Total realized and unrealized gain (loss) on derivative instruments: $ 69 $ (2,265) $ 858 $ 5,815 $ (25,924) (4) On September 7, 2021, the Partnership entered into an exchange agreement with Knutsen NYK, and the Partnership’s general partner whereby Knutsen NYK contributed to the Partnership all of Knutsen NYK’s IDRs, in exchange for the issuance by the Partnership to Knutsen NYK of 673,080 common units and 673,080 Class B Units, whereupon the IDRs were cancelled. UNAUDITED CONDENSED CONSOLIDATED BALANCE SHEET (U.S. Dollars in thousands) At September 30, 2021 At December 31, 2020 ASSETS Current assets: Cash and cash equivalents $ 66,605 $ 52,583 Amounts due from related parties 2,112 5,726 Inventories 2,358 2,652 Other current assets 11,682 5,511 Total current assets 82,757 66,472 Long-term assets: Vessels, net of accumulated depreciation 1,616,323 1,708,786 Right-of-use assets 2,902 1,490 Intangible assets, net 227 681 Derivative assets 251 — Accrued income 1,806 2,867 Total Long-term assets 1,621,509 1,713,824 Total assets $ 1,704,266 $ 1,780,296 LIABILITIES AND EQUITY Current liabilities: Trade accounts payable $ 4,318 $ 3,848 Accrued expenses 5,474 5,380 Current portion of long-term debt 88,491 184,188 Current lease liabilities 645 652 Current portion of derivative liabilities 9,718 10,695 Income taxes payable 376 86 Current portion of contract liabilities 1,518 1,518 Prepaid charter 6,891 5,424 Amount due to related parties 2,999 2,140 Total current liabilities 120,430 213,931 Long-term liabilities: Long-term debt 904,158 846,157 Lease liabilities 2,257 838 Derivative liabilities 6,879 19,358 Contract liabilities 1,030 2,168 Deferred tax liabilities 287 295 Total long-term liabilities 914,611 868,816 Total liabilities 1,035,041 1,082,747 Commitments and contingencies Series A Convertible Preferred Units (1) 84,308 89,264 Equity: Partners’ capital: Common unitholders 563,699 597,390 Class B unitholders (2) 10,786 — General partner interest 10,432 10,895 Total partners’ capital 584,917 608,285 Total liabilities and equity $ 1,704,266 $ 1,780,296 (1) On May 27, 2021, Tortoise Direct Opportunities Fund LP, the holder of 416,677 of the Partnership’s Series A Convertible Preferred Units, sold 208,333 of its Series A Preferred Units to Knutsen NYK and converted 208,334 Series A Preferred Units to 215,292 common units based on a conversion rate of 1.0334. (2) On September 7, 2021, the Partnership entered into an exchange agreement with Knutsen NYK and the Partnership’s general partner whereby Knutsen NYK contributed to the Partnership all of Knutsen NYK’s IDRs, in exchange for the issuance by the Partnership to Knutsen NYK of 673,080 common units and 673,080 Class B Units, whereupon the IDRs were cancelled. UNAUDITED CONDENSED CONSOLIDATED STATEMENT OF CHANGES IN PARTNERS’ CAPITAL Partners' Capital (U.S. Dollars in thousands) Common Units Class B Units General Partner Units Accumulated Other Comprehensive Income (Loss) Total Partners' Capital Series A Convertible Preferred Units Three Months Ended September 30, 2020 and 2021 Consolidated balance at June 30, 2020 $ 587,562 $ — $ 10,710 $ — $ 598,272 $ 89,264 Net income 22,847 — 429 — 23,276 1,800 Other comprehensive income — — — — — — Cash distributions (17,701) — (333) — (18,034) (1,800) Consolidated balance at September 30, 2020 $ 592,708 $ — $ 10,806 $ — $ 603,514 $ 89,264 Consolidated balance at June 30, 2021 (1) $ 580,307 $ — $ 10,482 $ — $ 590,789 $ 84,308 Net income 11,288 323 216 — 11,827 1,700 IDR Exchange (2) (10,079) 10,463 (384) — — — Net proceeds from issuance of General Partner units — — 451 — 451 — Other comprehensive income — — — — — — Cash distributions (17,817) — (333) — (18,150) (1,700) Consolidated balance at September 30, 2021 $ 563,699 $ 10,786 $ 10,432 $ — $ 584,917 $ 84,308 Nine Months Ended September 30, 2020 and 2021 Consolidated balance at December 31, 2019 $ 611,241 $ — $ 11,155 $ — $ 622,396 $ 89,264 Net income 34,570 — 650 — 35,220 5,400 Other comprehensive income — — — — — — Cash distributions (53,103) — (999) — (54,102) (5,400) Consolidated balance at September 30, 2020 $ 592,708 $ — $ 10,806 $ — $ 603,514 $ 89,264 Consolidated balance at December 31, 2020 $ 597,390 $ — $ 10,895 $ — $ 608,285 $ 89,264 Net income 24,751 323 469 — 25,543 5,200 Conversion of preferred units to common units (3) 4,856 — — — 4,856 (4,856) IDR Exchange (2) (10,079) 10,463 (384) — — — Net proceeds from issuance of General Partner units — — 451 — 451 — Other comprehensive income — — — — — — Cash distributions (53,219) — (999) — (54,218) (5,300) Consolidated balance at September 30, 2021 $ 563,699 $ 10,786 $ 10,432 $ — $ 584,917 $ 84,308 (1) For the three months ended June 30, 2021, a net income of $59,000 has been reclassified from Series A Preferred units to common units. (2) On September 7, 2021, the Partnership entered into an exchange agreement with Knutsen NYK and the Partnership’s general partner whereby Knutsen NYK contributed to the Partnership all of Knutsen NYK’s IDRs, in exchange for the issuance by the Partnership to Knutsen NYK of 673,080 common units and 673,080 Class B Units, whereupon the IDRs were cancelled (the “IDR Exchange”). (3) On May 27, 2021, Tortoise Direct Opportunities Fund LP, the holder of 416,677 of the Partnership’s Series A Convertible Preferred Units, sold 208,333 of its Series A Preferred Units to Knutsen NYK and converted 208,334 Series A Preferred Units to 215,292 common units based on a conversion rate of 1.0334. UNAUDITED CONSOLIDATED STATEMENT OF CASH FLOWS Nine Months Ended September 30, (U.S. Dollars in thousands) 2021 2020 OPERATING ACTIVITIES Net income $ 30,743 $ 40,620 Adjustments to reconcile net income to cash provided by operating activities: Depreciation 73,585 67,277 Write-down 29,421 — Amortization of contract intangibles / liabilities (684) (684) Amortization of deferred debt issuance cost 2,895 1,886 Drydocking expenditure (3,652) (2,710) Income tax expense 373 7 Income taxes paid (83) (88) Interest expenses 18,524 23,646 Interest paid (19,124) (25,530) Unrealized (gain) loss on derivative instruments (13,708) 24,306 Unrealized (gain) loss on foreign currency transactions 15 (216) Changes in operating assets and liabilities: Decrease (increase) in amounts due from related parties 3,614 749 Decrease (increase) in inventories 295 226 Decrease (increase) in other current assets (6,173) (1,086) Decrease (increase) in accrued revenue 1,060 829 Increase (decrease) in trade accounts payable 527 322 Increase (decrease) in accrued expenses 694 (552) Increase (decrease) prepaid charter 1,469 (1,628) Increase (decrease) in amounts due to related parties 858 461 Net cash provided by operating activities 120,649 127,835 INVESTING ACTIVITIES Disposals (additions) to vessel and equipment (6,891) (342) Net cash used in investing activities (6,891) (342) FINANCING ACTIVITIES Proceeds from long-term debt 444,300 — Repayment of long-term debt (479,696) (61,359) Payment of debt issuance cost (5,195) (13) Cash distributions (59,518) (59,502) Net proceeds from issuance of General Partner units 451 — Net cash used in financing activities (99,658) (120,874) Effect of exchange rate changes on cash (78) 149 Net increase in cash and cash equivalents 14,022 6,768 Cash and cash equivalents at the beginning of the period 52,583 43,525 Cash and cash equivalents at the end of the period $ 66,605 $ 50,293 APPENDIX A—RECONCILIATION OF NON-GAAP FINANCIAL MEASURES Distributable Cash Flow (“DCF”) Distributable cash flow represents net income adjusted for depreciation, write-downs, unrealized gains and losses from derivatives, unrealized foreign exchange gains and losses, distributions on the Series A Preferred Units, other non-cash items and estimated maintenance and replacement capital expenditures. Estimated maintenance and replacement capital expenditures, including estimated expenditures for drydocking, represent capital expenditures required to maintain over the long-term the operating capacity of, or the revenue generated by, the Partnership’s capital assets. The Partnership believes distributable cash flow is an important measure of operating performance used by management and investors in publicly-traded partnerships to compare cash generating performance of the Partnership from period to period and to compare the cash generating performance for specific periods to the cash distributions (if any) that are expected to be paid to the common unitholders, the Partnership’s general partner and the holder of the incentive distribution rights. Distributable cash flow is a non-GAAP financial measure and should not be considered as an alternative to net income or any other indicator of KNOT Offshore Partners’ performance calculated in accordance with GAAP. The table below reconciles distributable cash flow to net income, the most directly comparable GAAP measure. (U.S. Dollars in thousands) Three Months Ended September 30, 2021 (unaudited) Three Months Ended June 30, 2021 (unaudited) Net income (loss) $ 13,527 $ (10,925) Add: Depreciation 26,070 23,831 Write-down — 29,421 Other non-cash items; amortization of deferred debt issuance cost 1,137 656 Other non-cash items; accrued revenue 357 353 Unrealized losses from interest rate derivatives and foreign exchange currency contracts — 179 Less: Estimated maintenance and replacement capital expenditures (including drydocking reserve) (18,559) (17,622) Distribution to Series A Preferred Units (1,700) (1,700) Other non-cash items; deferred revenue (228) (228) Unrealized gains from interest rate derivatives and foreign exchange currency contracts (1,966) — Distributable cash flow $ 18,638 $ 23,965 Distributions declared $ 18,168 $ 18,150 Distribution coverage ratio (1) 1.03 1.32 ____________________ (1) Distribution coverage ratio is equal to distributable cash flow divided by distributions declared for the period presented. EBITDA and Adjusted EBITDA EBITDA is defined as earnings before interest, depreciation and taxes. Adjusted EBITDA is defined as earnings before interest, depreciation, write-downs, taxes and other financial items (including other finance expenses, realized and unrealized gain (loss) on derivative instruments and net gain (loss) on foreign currency transactions). EBITDA is used as a supplemental financial measure by management and external users of financial statements, such as the Partnership’s lenders, to assess its financial and operating performance and compliance with the financial covenants and restrictions contained in its financing agreements. Adjusted EBITDA is used as a supplemental financial measure by management and external users of financial statements, such as investors, to assess the Partnership’s financial and operating performance. The Partnership believes that EBITDA and Adjusted EBITDA assist its management and investors by increasing the comparability of its performance from period to period and against the performance of other companies in its industry that provide EBITDA and Adjusted EBITDA information. This increased comparability is achieved by excluding the potentially disparate effects between periods or companies of interest, other financial items, taxes, write-downs and depreciation, as applicable, which items are affected by various and possibly changing financing methods, capital structure and historical cost basis and which items may significantly affect net income between periods. The Partnership believes that including EBITDA and Adjusted EBITDA as financial measures benefits investors in (a) selecting between investing in the Partnership and other investment alternatives and (b) monitoring the Partnership’s ongoing financial and operational strength in assessing whether to continue to hold common units. EBITDA and Adjusted EBITDA are non-GAAP financial measures and should not be considered as alternatives to net income or any other indicator of Partnership performance calculated in accordance with GAAP. The table below reconciles EBITDA and Adjusted EBITDA to net income, the most directly comparable GAAP measure. Three Months Ended, Nine Months Ended, (U.S. Dollars in thousands) September 30, 2021 (unaudited) September 30, 2020 (unaudited) September 30, 2021 (unaudited) September 30, 2020 (unaudited) Net income (loss) $ 13,527 $ 25,076 $ 30,743 $ 40,620 Interest income (2) — (2) (121) Interest expense 7,243 6,558 21,419 25,532 Depreciation 26,070 22,453 73,585 67,277 Write-down — — 29,421 — Income tax expense 109 1 373 7 EBITDA 46,947 54,088 155,539 133,315 Other financial items (a) 257 (760) (4,984) 26,626 Adjusted EBITDA $ 47,204 $ 53,328 $ 150,555 $ 159,941 ____________________ (a) Other financial items consist of other finance income (expense), realized and unrealized gain (loss) on derivative instruments and net gain (loss) on foreign currency transactions.

Invest in KNOT Offshore Partners LP (KNOP)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

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.

Historical Stock Data for KNOT Offshore Partners LP (KNOP)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-25	$6.40	$6.56	$6.23	$6.50	$6.50	42,880
2025-04-24	$6.36	$6.48	$6.20	$6.43	$6.43	101,496
2025-04-23	$6.41	$6.59	$6.29	$6.34	$6.34	41,188
2025-04-22	$6.42	$6.58	$6.31	$6.35	$6.35	35,842
2025-04-21	$6.46	$6.49	$6.28	$6.34	$6.34	63,384
2025-04-17	$6.20	$6.46	$6.20	$6.41	$6.41	48,166
2025-04-16	$6.33	$6.45	$6.19	$6.19	$6.19	40,205
2025-04-15	$6.46	$6.48	$6.29	$6.45	$6.45	51,834
2025-04-14	$6.37	$6.49	$6.27	$6.36	$6.36	49,883
2025-04-11	$6.21	$6.38	$6.06	$6.27	$6.27	81,856
2025-04-10	$6.38	$6.40	$6.06	$6.17	$6.17	86,774
2025-04-09	$6.17	$6.60	$5.45	$6.49	$6.49	324,568
2025-04-08	$6.40	$6.42	$6.14	$6.32	$6.32	120,248
2025-04-07	$6.20	$6.50	$6.04	$6.21	$6.21	200,336
2025-04-04	$6.78	$6.83	$6.32	$6.50	$6.50	161,226
2025-04-03	$7.25	$7.35	$7.04	$7.06	$7.06	207,482
2025-04-02	$7.58	$7.67	$7.27	$7.60	$7.60	136,884
2025-04-01	$7.20	$7.72	$7.10	$7.61	$7.61	357,255
2025-03-31	$6.69	$6.98	$6.69	$6.98	$6.98	135,409
2025-03-28	$6.80	$6.80	$6.53	$6.66	$6.66	85,635
2025-03-27	$6.74	$6.78	$6.63	$6.78	$6.78	45,933
2025-03-26	$6.44	$6.84	$6.44	$6.74	$6.74	129,377
2025-03-25	$6.25	$6.45	$6.25	$6.37	$6.37	61,316
2025-03-24	$6.21	$6.42	$6.12	$6.24	$6.24	158,109
2025-03-21	$6.17	$6.27	$6.10	$6.11	$6.11	113,444
2025-03-20	$6.01	$6.41	$6.01	$6.32	$6.32	232,317
2025-03-19	$5.58	$5.67	$5.48	$5.63	$5.63	95,983
2025-03-18	$5.56	$5.58	$5.45	$5.56	$5.56	35,536
2025-03-17	$5.45	$5.55	$5.45	$5.53	$5.53	14,514
2025-03-14	$5.41	$5.57	$5.39	$5.43	$5.43	47,551
2025-03-13	$5.35	$5.50	$5.35	$5.40	$5.40	24,828
2025-03-12	$5.51	$5.58	$5.40	$5.46	$5.46	27,896
2025-03-11	$5.72	$5.72	$5.41	$5.45	$5.45	25,792
2025-03-10	$5.71	$5.79	$5.61	$5.65	$5.65	56,752
2025-03-07	$5.61	$5.78	$5.56	$5.71	$5.71	84,311
2025-03-06	$5.45	$5.65	$5.45	$5.55	$5.55	29,445
2025-03-05	$5.57	$5.64	$5.44	$5.54	$5.54	69,970
2025-03-04	$5.50	$5.67	$5.39	$5.57	$5.57	52,552
2025-03-03	$5.49	$5.80	$5.49	$5.55	$5.55	72,963
2025-02-28	$5.46	$5.64	$5.30	$5.59	$5.59	72,569
2025-02-27	$5.33	$5.46	$5.30	$5.42	$5.42	44,343
2025-02-26	$5.29	$5.52	$5.29	$5.33	$5.33	57,716
2025-02-25	$5.33	$5.57	$5.29	$5.36	$5.36	59,872
2025-02-24	$5.40	$5.43	$5.29	$5.39	$5.39	43,368
2025-02-21	$5.55	$5.56	$5.37	$5.39	$5.39	99,310
2025-02-20	$5.41	$5.60	$5.41	$5.55	$5.55	39,799
2025-02-19	$5.45	$5.53	$5.31	$5.40	$5.40	49,830
2025-02-18	$5.55	$5.70	$5.45	$5.45	$5.45	46,917
2025-02-14	$5.82	$5.82	$5.51	$5.55	$5.55	30,234
2025-02-13	$5.68	$5.81	$5.59	$5.75	$5.75	38,465
2025-02-12	$5.68	$5.77	$5.61	$5.66	$5.66	36,090
2025-02-11	$5.72	$5.80	$5.67	$5.73	$5.73	27,195
2025-02-10	$5.53	$5.80	$5.53	$5.72	$5.72	42,433
2025-02-07	$5.50	$5.54	$5.45	$5.51	$5.51	50,970
2025-02-06	$5.58	$5.59	$5.45	$5.50	$5.50	68,331
2025-02-05	$5.60	$5.61	$5.48	$5.56	$5.56	58,751
2025-02-04	$5.53	$5.65	$5.45	$5.60	$5.60	57,566
2025-02-03	$5.45	$5.54	$5.42	$5.49	$5.49	25,030
2025-01-31	$5.59	$5.69	$5.49	$5.50	$5.50	37,765
2025-01-30	$5.60	$5.79	$5.59	$5.60	$5.60	43,370
2025-01-29	$5.52	$5.58	$5.49	$5.52	$5.52	20,098
2025-01-28	$5.52	$5.61	$5.52	$5.52	$5.52	29,762
2025-01-27	$5.30	$5.69	$5.29	$5.53	$5.53	169,176
2025-01-24	$5.76	$5.85	$5.67	$5.76	$5.76	63,068
2025-01-23	$5.82	$5.92	$5.69	$5.81	$5.81	60,700
2025-01-22	$5.98	$6.02	$5.82	$5.82	$5.82	74,226
2025-01-21	$5.98	$6.14	$5.95	$5.99	$5.99	104,759
2025-01-17	$5.90	$6.03	$5.90	$5.91	$5.91	28,604
2025-01-16	$6.01	$6.04	$5.87	$5.91	$5.91	70,429
2025-01-15	$6.05	$6.13	$5.96	$6.01	$6.01	71,932
2025-01-14	$5.95	$6.00	$5.88	$5.97	$5.97	40,857
2025-01-13	$6.03	$6.13	$5.90	$5.94	$5.94	99,731
2025-01-10	$6.34	$6.34	$5.87	$6.09	$6.09	126,910
2025-01-08	$6.17	$6.34	$6.12	$6.28	$6.28	70,734
2025-01-07	$6.14	$6.27	$6.02	$6.21	$6.21	44,850
2025-01-06	$6.25	$6.40	$6.13	$6.14	$6.14	83,155
2025-01-03	$5.95	$6.30	$5.94	$6.21	$6.21	180,090
2025-01-02	$5.47	$5.92	$5.47	$5.89	$5.89	195,530
2024-12-31	$5.41	$5.48	$5.35	$5.45	$5.45	104,477
2024-12-30	$5.28	$5.44	$5.28	$5.41	$5.41	154,737
2024-12-27	$5.41	$5.45	$5.33	$5.37	$5.37	78,786
2024-12-26	$5.42	$5.50	$5.35	$5.41	$5.41	89,566
2024-12-24	$5.50	$5.50	$5.42	$5.43	$5.43	43,183
2024-12-23	$5.35	$5.49	$5.28	$5.48	$5.48	165,745
2024-12-20	$5.30	$5.47	$5.29	$5.39	$5.39	94,063
2024-12-19	$5.46	$5.46	$5.28	$5.34	$5.34	238,767
2024-12-18	$5.58	$5.60	$5.42	$5.45	$5.45	102,149
2024-12-17	$5.58	$5.62	$5.50	$5.53	$5.53	117,122
2024-12-16	$5.64	$5.67	$5.53	$5.61	$5.61	91,525
2024-12-13	$5.78	$5.78	$5.57	$5.71	$5.71	121,543
2024-12-12	$5.82	$5.90	$5.72	$5.78	$5.78	65,668
2024-12-11	$5.70	$5.98	$5.60	$5.90	$5.90	142,448
2024-12-10	$5.75	$5.75	$5.60	$5.71	$5.71	83,029
2024-12-09	$5.63	$5.82	$5.63	$5.70	$5.70	256,645
2024-12-06	$5.73	$5.79	$5.63	$5.70	$5.70	69,518
2024-12-05	$5.36	$6.16	$5.36	$5.74	$5.74	145,995
2024-12-04	$5.89	$6.02	$5.81	$5.86	$5.86	124,986
2024-12-03	$5.70	$5.92	$5.60	$5.89	$5.89	237,318
2024-12-02	$5.80	$5.84	$5.72	$5.76	$5.76	85,162
2024-11-29	$5.95	$5.98	$5.76	$5.83	$5.83	74,039
2024-11-27	$5.95	$6.04	$5.92	$5.96	$5.96	59,104
2024-11-26	$6.02	$6.09	$5.91	$5.95	$5.95	71,460
2024-11-25	$6.10	$6.10	$6.01	$6.02	$6.02	71,456
2024-11-22	$6.16	$6.20	$6.10	$6.10	$6.10	48,160
2024-11-21	$6.20	$6.24	$6.13	$6.22	$6.22	64,548
2024-11-20	$6.18	$6.24	$6.13	$6.20	$6.20	44,150
2024-11-19	$6.15	$6.27	$6.15	$6.18	$6.18	33,407
2024-11-18	$6.13	$6.32	$6.07	$6.21	$6.21	67,575
2024-11-15	$6.01	$6.14	$6.01	$6.07	$6.07	73,175
2024-11-14	$6.22	$6.24	$6.01	$6.04	$6.04	74,111
2024-11-13	$6.22	$6.23	$6.13	$6.20	$6.20	42,627
2024-11-12	$6.11	$6.22	$6.08	$6.18	$6.18	69,593
2024-11-11	$5.92	$6.16	$5.92	$6.10	$6.10	80,605
2024-11-08	$6.08	$6.18	$5.90	$5.90	$5.90	45,660
2024-11-07	$6.05	$6.12	$5.91	$6.08	$6.08	65,048
2024-11-06	$5.99	$6.18	$5.99	$6.05	$6.05	55,046
2024-11-05	$5.86	$6.00	$5.86	$5.95	$5.95	31,319
2024-11-04	$6.01	$6.07	$5.87	$5.87	$5.87	37,972
2024-11-01	$6.07	$6.10	$5.95	$6.03	$6.03	49,255
2024-10-31	$6.00	$6.11	$5.90	$6.07	$6.07	72,478
2024-10-30	$6.05	$6.13	$5.91	$5.93	$5.93	55,766
2024-10-29	$6.14	$6.22	$6.04	$6.10	$6.10	89,232
2024-10-28	$6.23	$6.26	$6.15	$6.15	$6.15	47,120
2024-10-25	$6.25	$6.49	$6.23	$6.35	$6.32	49,061
2024-10-24	$6.25	$6.32	$6.13	$6.29	$6.26	55,286
2024-10-23	$6.25	$6.26	$6.05	$6.23	$6.20	90,184
2024-10-22	$6.39	$6.39	$6.26	$6.27	$6.24	47,594
2024-10-21	$6.36	$6.41	$6.35	$6.38	$6.35	37,368
2024-10-18	$6.45	$6.49	$6.38	$6.39	$6.36	57,812
2024-10-17	$6.51	$6.53	$6.38	$6.51	$6.48	79,258
2024-10-16	$6.58	$6.65	$6.44	$6.51	$6.48	98,446
2024-10-15	$6.56	$6.60	$6.50	$6.56	$6.53	28,614
2024-10-14	$6.60	$6.68	$6.41	$6.59	$6.56	101,508
2024-10-11	$6.53	$6.67	$6.53	$6.62	$6.59	26,822
2024-10-10	$6.51	$6.57	$6.38	$6.54	$6.51	67,890
2024-10-09	$6.45	$6.59	$6.45	$6.50	$6.47	50,979
2024-10-08	$6.43	$6.51	$6.40	$6.47	$6.44	79,695
2024-10-07	$6.67	$6.69	$6.46	$6.55	$6.52	56,055
2024-10-04	$6.59	$6.74	$6.56	$6.67	$6.67	25,954
2024-10-03	$6.82	$6.82	$6.59	$6.60	$6.60	41,141
2024-10-02	$6.72	$6.85	$6.72	$6.75	$6.75	66,704
2024-10-01	$6.81	$6.85	$6.70	$6.74	$6.74	26,529
2024-09-30	$6.85	$6.95	$6.75	$6.85	$6.85	101,049
2024-09-27	$6.70	$6.85	$6.67	$6.79	$6.79	76,071
2024-09-26	$6.62	$6.73	$6.60	$6.63	$6.63	47,595
2024-09-25	$6.44	$6.67	$6.42	$6.63	$6.63	67,320
2024-09-24	$6.73	$6.81	$6.37	$6.53	$6.53	210,793
2024-09-23	$6.78	$6.90	$6.64	$6.71	$6.71	125,156
2024-09-20	$6.90	$6.93	$6.74	$6.75	$6.75	34,023
2024-09-19	$6.93	$6.99	$6.83	$6.91	$6.91	37,136
2024-09-18	$6.80	$6.87	$6.65	$6.81	$6.81	30,970
2024-09-17	$6.91	$6.94	$6.73	$6.76	$6.76	30,386
2024-09-16	$7.00	$7.00	$6.84	$6.89	$6.89	42,052
2024-09-13	$7.00	$7.13	$6.93	$6.96	$6.96	31,876
2024-09-12	$6.81	$6.99	$6.80	$6.96	$6.96	33,053
2024-09-11	$6.69	$6.87	$6.68	$6.78	$6.78	33,615
2024-09-10	$6.87	$6.97	$6.69	$6.77	$6.77	56,680
2024-09-09	$6.97	$7.00	$6.86	$6.86	$6.86	166,822
2024-09-06	$6.91	$7.00	$6.86	$6.97	$6.97	56,701
2024-09-05	$7.18	$7.18	$6.89	$6.91	$6.91	75,365
2024-09-04	$7.20	$7.35	$6.96	$6.97	$6.97	175,013
2024-09-03	$7.10	$7.66	$7.10	$7.66	$7.66	269,120
2024-08-30	$6.89	$7.10	$6.89	$7.03	$7.03	56,534
2024-08-29	$6.97	$7.06	$6.93	$6.98	$6.98	34,587
2024-08-28	$6.83	$7.03	$6.83	$7.00	$7.00	49,620
2024-08-27	$6.94	$7.03	$6.90	$6.92	$6.92	45,627
2024-08-26	$7.25	$7.26	$6.92	$7.00	$7.00	56,336
2024-08-23	$6.83	$7.20	$6.76	$7.12	$7.12	82,293
2024-08-22	$6.95	$7.01	$6.81	$6.81	$6.81	38,925
2024-08-21	$6.90	$7.01	$6.86	$6.92	$6.92	31,950
2024-08-20	$7.23	$7.28	$6.89	$6.90	$6.90	73,407
2024-08-19	$7.24	$7.35	$7.16	$7.17	$7.17	60,145
2024-08-16	$6.92	$7.27	$6.92	$7.22	$7.22	92,780
2024-08-15	$6.92	$7.05	$6.81	$7.00	$7.00	82,996
2024-08-14	$6.96	$6.96	$6.80	$6.94	$6.94	43,284
2024-08-13	$6.94	$7.04	$6.90	$6.95	$6.95	56,615
2024-08-12	$6.98	$7.06	$6.96	$7.00	$7.00	34,855
2024-08-09	$7.12	$7.12	$6.83	$6.94	$6.94	41,216
2024-08-08	$6.88	$7.17	$6.88	$7.10	$7.10	49,176
2024-08-07	$6.99	$7.17	$6.77	$6.83	$6.83	100,227
2024-08-06	$6.84	$6.98	$6.80	$6.91	$6.91	48,057
2024-08-05	$6.44	$6.97	$6.30	$6.73	$6.73	174,189
2024-08-02	$6.98	$7.01	$6.77	$6.82	$6.82	138,983
2024-08-01	$7.22	$7.27	$7.04	$7.16	$7.16	74,607
2024-07-31	$7.37	$7.46	$7.19	$7.21	$7.21	74,425
2024-07-30	$7.28	$7.37	$7.25	$7.31	$7.31	43,232
2024-07-29	$7.22	$7.36	$7.22	$7.28	$7.28	45,583
2024-07-26	$7.29	$7.41	$7.21	$7.25	$7.25	55,785
2024-07-25	$7.20	$7.40	$7.20	$7.27	$7.27	78,442
2024-07-24	$7.43	$7.43	$7.12	$7.24	$7.24	322,026
2024-07-23	$7.67	$7.67	$7.37	$7.40	$7.40	60,071
2024-07-22	$7.37	$7.75	$7.37	$7.71	$7.71	82,307
2024-07-19	$7.67	$7.67	$7.37	$7.43	$7.43	58,679
2024-07-18	$7.53	$7.87	$7.53	$7.60	$7.60	76,315
2024-07-17	$7.61	$7.87	$7.50	$7.57	$7.57	107,344
2024-07-16	$7.94	$7.96	$7.68	$7.74	$7.74	133,932
2024-07-15	$7.96	$8.12	$7.84	$7.91	$7.91	99,466
2024-07-12	$8.09	$8.15	$7.85	$7.95	$7.95	71,471
2024-07-11	$7.91	$8.08	$7.86	$8.03	$8.03	64,395
2024-07-10	$7.83	$7.99	$7.78	$7.86	$7.86	80,203
2024-07-09	$7.97	$7.97	$7.75	$7.79	$7.79	106,812
2024-07-08	$7.80	$8.04	$7.80	$7.95	$7.95	130,229
2024-07-05	$8.28	$8.44	$7.93	$8.05	$8.05	150,572
2024-07-03	$8.52	$8.53	$8.18	$8.27	$8.27	78,934
2024-07-02	$8.55	$8.63	$8.43	$8.50	$8.50	94,822
2024-07-01	$8.98	$8.98	$8.43	$8.55	$8.55	200,838
2024-06-28	$8.60	$9.11	$8.55	$8.77	$8.77	306,547
2024-06-27	$8.20	$8.66	$8.13	$8.29	$8.29	266,113
2024-06-26	$8.09	$8.11	$7.86	$8.05	$8.05	90,361
2024-06-25	$8.01	$8.06	$7.90	$8.00	$8.00	151,520
2024-06-24	$7.72	$8.11	$7.71	$7.97	$7.97	232,309
2024-06-21	$8.02	$8.07	$7.51	$7.55	$7.55	166,413
2024-06-20	$7.55	$8.26	$7.52	$8.07	$8.07	541,265
2024-06-18	$7.08	$7.30	$6.93	$6.95	$6.95	139,575
2024-06-17	$6.78	$7.14	$6.78	$7.11	$7.11	123,903
2024-06-14	$6.95	$6.99	$6.70	$6.76	$6.76	157,865
2024-06-13	$7.04	$7.04	$6.70	$6.86	$6.86	153,720
2024-06-12	$7.19	$7.29	$6.97	$7.12	$7.12	107,920
2024-06-11	$7.06	$7.19	$6.92	$7.09	$7.09	171,041
2024-06-10	$7.17	$7.45	$6.99	$7.14	$7.14	276,171
2024-06-07	$7.51	$7.51	$6.93	$7.10	$7.10	167,074
2024-06-06	$7.40	$7.55	$7.36	$7.43	$7.43	162,911
2024-06-05	$7.50	$7.63	$7.28	$7.31	$7.31	227,765
2024-06-04	$6.99	$7.55	$6.99	$7.36	$7.36	327,103
2024-06-03	$6.58	$7.29	$6.50	$6.99	$6.99	481,051
2024-05-31	$6.06	$6.39	$6.00	$6.30	$6.30	189,798
2024-05-30	$5.98	$6.15	$5.96	$6.03	$6.03	61,966
2024-05-29	$6.11	$6.12	$5.92	$5.97	$5.97	71,812
2024-05-28	$6.06	$6.17	$5.99	$6.05	$6.05	124,585
2024-05-24	$5.75	$6.08	$5.75	$6.08	$6.08	160,193
2024-05-23	$5.70	$6.00	$5.57	$5.75	$5.75	222,233
2024-05-22	$5.62	$5.62	$5.37	$5.42	$5.42	65,624
2024-05-21	$5.40	$5.66	$5.40	$5.53	$5.53	71,719
2024-05-20	$5.45	$5.55	$5.37	$5.46	$5.46	90,325
2024-05-17	$5.33	$5.46	$5.31	$5.45	$5.45	59,643
2024-05-16	$5.26	$5.41	$5.26	$5.36	$5.36	51,251
2024-05-15	$5.30	$5.40	$5.25	$5.31	$5.31	87,407
2024-05-14	$5.37	$5.41	$5.29	$5.34	$5.34	52,026
2024-05-13	$5.34	$5.42	$5.34	$5.36	$5.36	20,102
2024-05-10	$5.33	$5.45	$5.30	$5.36	$5.36	42,570
2024-05-09	$5.28	$5.40	$5.25	$5.32	$5.32	44,171
2024-05-08	$5.27	$5.34	$5.15	$5.27	$5.27	24,018
2024-05-07	$5.25	$5.33	$5.15	$5.23	$5.23	40,319
2024-05-06	$5.29	$5.46	$5.20	$5.20	$5.20	39,847
2024-05-03	$5.46	$5.46	$5.35	$5.41	$5.41	40,892
2024-05-02	$5.20	$5.54	$5.20	$5.41	$5.41	117,722
2024-05-01	$5.19	$5.33	$5.17	$5.24	$5.24	38,748
2024-04-30	$5.34	$5.34	$5.19	$5.26	$5.26	62,565
2024-04-29	$5.02	$5.35	$4.97	$5.35	$5.35	182,411
2024-04-26	$4.98	$5.09	$4.98	$4.99	$4.99	231,631
2024-04-25	$5.14	$5.15	$5.05	$5.06	$5.03	21,042
2024-04-24	$5.21	$5.25	$5.03	$5.14	$5.11	49,332
2024-04-23	$5.04	$5.28	$5.04	$5.24	$5.21	96,509
2024-04-22	$5.05	$5.21	$5.00	$5.09	$5.09	89,717
2024-04-19	$5.17	$5.24	$5.05	$5.10	$5.10	73,154
2024-04-18	$5.00	$5.14	$4.94	$5.02	$5.02	94,672
2024-04-17	$4.98	$5.15	$4.94	$4.98	$4.98	81,478
2024-04-16	$5.07	$5.12	$4.99	$5.04	$5.04	34,321
2024-04-15	$5.11	$5.24	$5.00	$5.07	$5.07	59,937
2024-04-12	$5.17	$5.45	$5.16	$5.19	$5.19	81,277
2024-04-11	$5.15	$5.32	$5.14	$5.17	$5.17	94,594
2024-04-10	$5.27	$5.40	$5.17	$5.18	$5.18	116,109
2024-04-09	$5.28	$5.39	$5.21	$5.31	$5.31	60,671
2024-04-08	$5.15	$5.31	$5.15	$5.26	$5.26	41,371
2024-04-05	$5.34	$5.34	$5.19	$5.20	$5.20	32,044
2024-04-04	$5.26	$5.34	$5.16	$5.29	$5.29	92,803
2024-04-03	$5.29	$5.34	$5.25	$5.30	$5.30	55,067
2024-04-02	$5.15	$5.33	$5.05	$5.28	$5.28	94,253
2024-04-01	$5.11	$5.18	$5.10	$5.10	$5.10	27,689
2024-03-28	$5.11	$5.20	$5.11	$5.16	$5.16	119,979
2024-03-27	$5.19	$5.20	$5.08	$5.14	$5.14	100,625
2024-03-26	$5.15	$5.20	$5.14	$5.16	$5.16	33,827
2024-03-25	$5.20	$5.29	$5.19	$5.19	$5.19	53,161
2024-03-22	$5.30	$5.36	$5.21	$5.22	$5.22	48,127
2024-03-21	$5.26	$5.42	$5.24	$5.33	$5.33	42,726
2024-03-20	$5.28	$5.35	$5.23	$5.31	$5.31	61,213
2024-03-19	$5.23	$5.33	$5.23	$5.26	$5.26	31,244
2024-03-18	$5.38	$5.39	$5.20	$5.24	$5.24	74,796
2024-03-15	$5.29	$5.50	$5.29	$5.42	$5.42	104,912
2024-03-14	$5.31	$5.38	$5.23	$5.34	$5.34	76,029
2024-03-13	$5.26	$5.39	$5.20	$5.27	$5.27	63,342
2024-03-12	$5.22	$5.32	$5.22	$5.25	$5.25	44,813
2024-03-11	$5.29	$5.34	$5.24	$5.24	$5.24	41,602
2024-03-08	$5.36	$5.39	$5.23	$5.31	$5.31	61,128
2024-03-07	$5.28	$5.39	$5.27	$5.35	$5.35	38,644
2024-03-06	$5.35	$5.38	$5.22	$5.30	$5.30	86,008
2024-03-05	$5.27	$5.45	$5.27	$5.33	$5.33	58,581
2024-03-04	$5.37	$5.46	$5.23	$5.34	$5.34	126,923
2024-03-01	$5.49	$5.49	$5.34	$5.40	$5.40	104,879
2024-02-29	$5.51	$5.58	$5.45	$5.50	$5.50	223,397
2024-02-28	$5.82	$5.83	$5.51	$5.55	$5.55	157,739
2024-02-27	$5.97	$5.97	$5.76	$5.90	$5.90	176,188
2024-02-26	$5.80	$6.05	$5.75	$5.99	$5.99	212,075
2024-02-23	$5.47	$5.81	$5.47	$5.74	$5.74	133,225
2024-02-22	$5.50	$5.65	$5.49	$5.50	$5.50	78,626
2024-02-21	$5.50	$5.71	$5.50	$5.57	$5.57	35,013
2024-02-20	$5.56	$5.59	$5.51	$5.53	$5.53	45,950
2024-02-16	$5.60	$5.72	$5.55	$5.59	$5.59	48,408
2024-02-15	$5.50	$5.71	$5.50	$5.60	$5.60	39,791
2024-02-14	$5.57	$5.71	$5.57	$5.60	$5.60	52,167
2024-02-13	$5.66	$5.71	$5.52	$5.58	$5.58	58,529
2024-02-12	$5.68	$5.79	$5.64	$5.73	$5.73	36,455
2024-02-09	$5.78	$5.90	$5.68	$5.74	$5.74	83,330
2024-02-08	$5.79	$5.86	$5.69	$5.75	$5.75	45,529
2024-02-07	$5.75	$5.87	$5.71	$5.75	$5.75	40,448
2024-02-06	$5.80	$5.81	$5.66	$5.71	$5.71	32,162
2024-02-05	$5.69	$5.80	$5.59	$5.78	$5.78	67,270
2024-02-02	$5.57	$5.79	$5.56	$5.69	$5.69	63,369
2024-02-01	$5.92	$5.92	$5.65	$5.70	$5.70	62,962
2024-01-31	$5.95	$5.95	$5.85	$5.90	$5.90	40,118
2024-01-30	$5.81	$5.95	$5.79	$5.91	$5.91	36,194
2024-01-29	$5.69	$5.87	$5.69	$5.85	$5.85	65,666
2024-01-26	$5.55	$5.86	$5.55	$5.77	$5.77	59,367
2024-01-25	$5.61	$5.64	$5.47	$5.56	$5.54	66,464
2024-01-24	$5.59	$5.79	$5.55	$5.58	$5.58	37,768
2024-01-23	$5.60	$5.68	$5.52	$5.59	$5.59	53,035
2024-01-22	$5.63	$5.75	$5.57	$5.60	$5.60	80,862
2024-01-19	$5.80	$5.85	$5.65	$5.67	$5.67	42,147
2024-01-18	$5.89	$5.91	$5.74	$5.81	$5.81	48,855
2024-01-17	$5.85	$5.96	$5.83	$5.89	$5.89	57,335
2024-01-16	$6.00	$6.06	$5.84	$5.88	$5.88	57,816
2024-01-12	$6.08	$6.17	$5.96	$6.01	$6.01	55,836
2024-01-11	$6.02	$6.09	$5.94	$6.00	$6.00	43,854
2024-01-10	$6.01	$6.12	$5.89	$6.06	$6.06	90,253
2024-01-09	$6.08	$6.20	$6.02	$6.05	$6.05	83,018
2024-01-08	$6.12	$6.26	$6.08	$6.10	$6.10	86,450
2024-01-05	$6.08	$6.35	$6.08	$6.23	$6.23	92,799
2024-01-04	$6.29	$6.39	$6.07	$6.07	$6.07	92,007
2024-01-03	$6.15	$6.45	$6.14	$6.30	$6.30	157,470
2024-01-02	$5.75	$6.14	$5.75	$6.06	$6.06	140,898
2023-12-29	$5.67	$5.78	$5.60	$5.76	$5.76	263,415
2023-12-28	$5.87	$5.96	$5.67	$5.71	$5.71	211,977
2023-12-27	$5.96	$6.08	$5.75	$5.90	$5.90	203,337
2023-12-26	$5.82	$6.06	$5.76	$5.98	$5.98	198,898
2023-12-22	$6.05	$6.08	$5.67	$5.82	$5.82	268,249
2023-12-21	$6.04	$6.23	$5.98	$6.01	$6.01	131,399
2023-12-20	$6.25	$6.41	$6.01	$6.03	$6.03	147,593
2023-12-19	$6.00	$6.29	$5.87	$6.27	$6.27	217,806
2023-12-18	$5.75	$6.00	$5.66	$5.92	$5.92	245,491
2023-12-15	$5.82	$5.90	$5.47	$5.79	$5.79	387,827
2023-12-14	$5.60	$5.98	$5.55	$5.94	$5.94	332,484
2023-12-13	$5.43	$5.50	$5.30	$5.43	$5.43	267,434
2023-12-12	$5.44	$5.56	$5.16	$5.34	$5.34	525,785
2023-12-11	$5.45	$5.67	$5.45	$5.48	$5.48	123,216
2023-12-08	$5.48	$5.60	$5.46	$5.58	$5.58	46,443
2023-12-07	$5.50	$5.62	$5.43	$5.50	$5.50	92,709
2023-12-06	$5.49	$5.55	$5.37	$5.50	$5.50	167,954
2023-12-05	$5.42	$5.55	$5.34	$5.50	$5.50	106,167
2023-12-04	$5.34	$5.55	$5.34	$5.48	$5.48	105,414
2023-12-01	$5.33	$5.57	$5.30	$5.39	$5.39	135,974
2023-11-30	$5.51	$5.54	$5.31	$5.37	$5.37	91,389
2023-11-29	$5.43	$5.60	$5.43	$5.54	$5.54	55,833
2023-11-28	$5.53	$5.54	$5.44	$5.46	$5.46	76,841
2023-11-27	$5.60	$5.62	$5.46	$5.50	$5.50	57,933
2023-11-24	$5.50	$5.69	$5.50	$5.64	$5.64	24,757
2023-11-22	$5.51	$5.64	$5.51	$5.60	$5.60	52,815
2023-11-21	$5.67	$5.68	$5.52	$5.53	$5.53	85,698
2023-11-20	$5.68	$5.82	$5.56	$5.68	$5.68	81,114
2023-11-17	$5.70	$5.76	$5.66	$5.71	$5.71	75,224
2023-11-16	$5.77	$5.87	$5.65	$5.74	$5.74	56,218
2023-11-15	$5.90	$5.98	$5.86	$5.88	$5.88	54,401
2023-11-14	$5.81	$5.98	$5.81	$5.92	$5.92	36,945
2023-11-13	$5.80	$5.90	$5.76	$5.83	$5.83	37,383
2023-11-10	$5.80	$5.90	$5.71	$5.86	$5.86	87,520
2023-11-09	$5.82	$5.85	$5.64	$5.80	$5.80	121,879
2023-11-08	$5.72	$5.83	$5.64	$5.73	$5.73	36,584
2023-11-07	$5.68	$5.79	$5.59	$5.73	$5.73	108,939
2023-11-06	$5.70	$5.76	$5.61	$5.75	$5.75	92,924
2023-11-03	$5.65	$5.93	$5.65	$5.73	$5.73	57,139
2023-11-02	$5.96	$5.98	$5.68	$5.76	$5.76	107,552
2023-11-01	$5.73	$6.05	$5.69	$5.95	$5.95	83,900
2023-10-31	$5.73	$5.73	$5.64	$5.66	$5.66	30,761
2023-10-30	$5.65	$5.75	$5.40	$5.71	$5.71	90,046
2023-10-27	$5.76	$5.77	$5.61	$5.61	$5.61	74,004
2023-10-26	$5.75	$5.86	$5.56	$5.76	$5.76	90,804
2023-10-25	$5.85	$5.93	$5.67	$5.81	$5.81	73,444
2023-10-24	$5.85	$5.98	$5.85	$5.87	$5.84	68,841
2023-10-23	$6.12	$6.12	$5.81	$5.93	$5.90	72,688
2023-10-20	$6.19	$6.19	$6.01	$6.07	$6.04	71,052
2023-10-19	$6.07	$6.38	$6.07	$6.28	$6.25	69,080
2023-10-18	$6.08	$6.24	$6.03	$6.11	$6.08	73,800
2023-10-17	$6.23	$6.42	$6.18	$6.27	$6.24	69,638
2023-10-16	$6.07	$6.25	$5.96	$6.25	$6.22	68,116
2023-10-13	$6.23	$6.33	$6.00	$6.05	$6.05	87,353
2023-10-12	$6.38	$6.38	$6.10	$6.20	$6.20	86,175
2023-10-11	$6.20	$6.38	$6.11	$6.28	$6.28	214,503
2023-10-10	$6.35	$6.47	$6.22	$6.25	$6.25	54,528
2023-10-09	$6.23	$6.47	$6.20	$6.40	$6.40	75,807
2023-10-06	$6.30	$6.35	$6.10	$6.20	$6.20	69,642
2023-10-05	$5.94	$6.32	$5.90	$6.30	$6.30	65,610
2023-10-04	$6.28	$6.28	$5.92	$5.98	$5.98	225,871
2023-10-03	$6.45	$6.59	$6.25	$6.29	$6.29	80,511
2023-10-02	$6.82	$6.89	$6.46	$6.48	$6.48	86,484
2023-09-29	$6.64	$6.90	$6.64	$6.83	$6.83	86,423
2023-09-28	$6.75	$6.75	$6.54	$6.58	$6.58	67,774
2023-09-27	$6.47	$6.77	$6.40	$6.71	$6.71	124,001
2023-09-26	$6.70	$6.88	$6.36	$6.40	$6.40	472,714
2023-09-25	$6.70	$6.88	$6.51	$6.85	$6.85	115,030
2023-09-22	$6.72	$6.90	$6.59	$6.80	$6.80	139,834
2023-09-21	$6.33	$6.69	$6.27	$6.67	$6.67	167,194
2023-09-20	$6.16	$6.42	$6.14	$6.34	$6.34	68,968
2023-09-19	$6.38	$6.38	$6.09	$6.15	$6.15	73,283
2023-09-18	$6.36	$6.45	$6.18	$6.28	$6.28	113,194
2023-09-15	$6.41	$6.47	$6.26	$6.28	$6.28	39,366
2023-09-14	$6.20	$6.50	$6.20	$6.43	$6.43	226,139
2023-09-13	$6.46	$6.46	$6.18	$6.21	$6.21	104,425
2023-09-12	$6.50	$6.69	$6.28	$6.49	$6.49	228,834
2023-09-11	$6.64	$7.00	$6.54	$6.58	$6.58	301,040
2023-09-08	$6.35	$6.66	$6.25	$6.62	$6.62	336,878
2023-09-07	$6.11	$6.41	$6.00	$6.39	$6.39	423,611
2023-09-06	$5.83	$6.20	$5.76	$6.01	$6.01	349,829
2023-09-05	$5.35	$5.86	$5.34	$5.82	$5.82	495,857
2023-09-01	$5.33	$5.45	$5.28	$5.31	$5.31	173,275
2023-08-31	$5.10	$5.48	$5.01	$5.33	$5.33	391,538
2023-08-30	$5.05	$5.05	$4.94	$5.02	$5.02	106,861
2023-08-29	$4.94	$5.13	$4.93	$5.02	$5.02	117,409
2023-08-28	$4.95	$5.04	$4.95	$5.00	$5.00	68,677
2023-08-25	$4.89	$5.00	$4.87	$4.99	$4.99	100,817
2023-08-24	$4.93	$5.01	$4.86	$4.89	$4.89	77,179
2023-08-23	$4.97	$5.06	$4.92	$4.99	$4.99	52,312
2023-08-22	$4.98	$5.04	$4.92	$4.95	$4.95	80,521
2023-08-21	$5.22	$5.22	$4.98	$5.00	$5.00	81,466
2023-08-18	$5.06	$5.20	$5.05	$5.16	$5.16	73,754
2023-08-17	$5.12	$5.26	$5.11	$5.14	$5.14	35,535
2023-08-16	$5.15	$5.20	$5.11	$5.12	$5.12	44,294
2023-08-15	$5.20	$5.24	$5.09	$5.14	$5.14	90,102
2023-08-14	$5.25	$5.35	$5.21	$5.21	$5.21	73,373
2023-08-11	$5.23	$5.42	$5.22	$5.36	$5.36	135,855
2023-08-10	$5.24	$5.34	$5.18	$5.20	$5.20	141,114
2023-08-09	$5.22	$5.29	$5.17	$5.21	$5.21	114,552
2023-08-08	$5.17	$5.40	$5.13	$5.31	$5.31	121,673
2023-08-07	$5.37	$5.46	$5.20	$5.31	$5.31	86,631
2023-08-04	$5.51	$5.56	$5.33	$5.37	$5.37	88,723
2023-08-03	$5.50	$5.68	$5.04	$5.59	$5.59	110,404
2023-08-02	$5.47	$5.63	$5.43	$5.59	$5.59	80,659
2023-08-01	$5.81	$5.86	$5.51	$5.60	$5.60	80,867
2023-07-31	$5.70	$5.96	$5.70	$5.93	$5.93	159,249
2023-07-28	$5.57	$5.75	$5.54	$5.65	$5.65	47,859
2023-07-27	$5.53	$5.78	$5.50	$5.51	$5.51	113,820
2023-07-26	$5.69	$5.71	$5.45	$5.55	$5.55	169,280
2023-07-25	$5.69	$5.75	$5.60	$5.74	$5.71	126,729
2023-07-24	$5.50	$5.75	$5.50	$5.75	$5.72	187,367
2023-07-21	$5.56	$5.62	$5.48	$5.56	$5.56	142,212
2023-07-20	$5.48	$5.65	$5.47	$5.56	$5.56	181,436
2023-07-19	$5.43	$5.55	$5.39	$5.53	$5.53	93,007
2023-07-18	$5.32	$5.43	$5.27	$5.39	$5.39	145,104
2023-07-17	$5.23	$5.33	$5.19	$5.30	$5.30	116,869
2023-07-14	$5.40	$5.40	$5.15	$5.23	$5.23	77,440
2023-07-13	$5.49	$5.56	$5.34	$5.40	$5.40	134,886
2023-07-12	$5.28	$5.60	$5.28	$5.53	$5.53	222,324
2023-07-11	$5.01	$5.30	$5.01	$5.21	$5.21	215,173
2023-07-10	$5.20	$5.21	$5.01	$5.02	$5.02	95,152
2023-07-07	$5.22	$5.32	$5.19	$5.20	$5.20	63,992
2023-07-06	$5.00	$5.22	$4.97	$5.21	$5.21	85,838
2023-07-05	$4.98	$5.17	$4.95	$5.12	$5.12	73,284
2023-07-03	$4.90	$5.09	$4.90	$5.04	$5.04	64,243
2023-06-30	$5.08	$5.08	$4.92	$4.94	$4.94	65,590
2023-06-29	$4.89	$5.08	$4.88	$4.98	$4.98	95,626
2023-06-28	$4.98	$4.98	$4.74	$4.87	$4.87	260,057
2023-06-27	$5.09	$5.09	$4.90	$4.93	$4.93	162,954
2023-06-26	$5.10	$5.12	$4.92	$4.99	$4.99	117,610
2023-06-23	$5.19	$5.33	$5.15	$5.16	$5.16	79,325
2023-06-22	$5.25	$5.38	$5.19	$5.37	$5.37	111,059
2023-06-21	$5.39	$5.43	$5.31	$5.33	$5.33	179,313
2023-06-20	$5.27	$5.41	$5.23	$5.41	$5.41	183,803
2023-06-16	$5.34	$5.43	$5.30	$5.31	$5.31	97,592
2023-06-15	$5.25	$5.40	$5.25	$5.38	$5.38	99,263
2023-06-14	$5.38	$5.45	$5.20	$5.27	$5.27	171,003
2023-06-13	$5.52	$5.52	$5.37	$5.37	$5.37	101,105
2023-06-12	$5.40	$5.55	$5.32	$5.34	$5.34	155,136
2023-06-09	$5.51	$5.70	$5.51	$5.61	$5.61	53,846
2023-06-08	$5.55	$5.71	$5.55	$5.60	$5.60	116,396
2023-06-07	$5.42	$5.69	$5.39	$5.67	$5.67	153,331
2023-06-06	$5.25	$5.42	$5.23	$5.37	$5.37	91,311
2023-06-05	$5.37	$5.42	$5.26	$5.28	$5.28	106,242
2023-06-02	$5.15	$5.43	$5.10	$5.32	$5.32	185,245
2023-06-01	$5.10	$5.32	$5.10	$5.21	$5.21	113,891
2023-05-31	$5.40	$5.41	$5.08	$5.08	$5.08	114,827
2023-05-30	$4.86	$5.44	$4.85	$5.39	$5.39	533,179
2023-05-26	$4.90	$5.15	$4.65	$4.80	$4.80	555,047
2023-05-25	$4.90	$4.96	$4.79	$4.90	$4.90	169,541
2023-05-24	$5.12	$5.12	$4.95	$4.97	$4.97	221,929
2023-05-23	$5.00	$5.27	$5.00	$5.10	$5.10	205,262
2023-05-22	$4.85	$5.12	$4.82	$5.03	$5.03	238,747
2023-05-19	$4.85	$4.99	$4.82	$4.86	$4.86	167,169
2023-05-18	$4.62	$4.82	$4.51	$4.80	$4.80	338,796
2023-05-17	$4.48	$4.64	$4.46	$4.61	$4.61	135,127
2023-05-16	$4.53	$4.62	$4.42	$4.45	$4.45	198,613
2023-05-15	$4.40	$4.60	$4.40	$4.54	$4.54	153,161
2023-05-12	$4.47	$4.56	$4.37	$4.40	$4.40	144,672
2023-05-11	$4.51	$4.61	$4.41	$4.49	$4.49	139,351
2023-05-10	$4.51	$4.63	$4.46	$4.58	$4.58	209,268
2023-05-09	$4.39	$4.56	$4.35	$4.49	$4.49	293,692
2023-05-08	$4.44	$4.52	$4.40	$4.42	$4.42	157,169
2023-05-05	$4.40	$4.59	$4.40	$4.46	$4.46	346,235
2023-05-04	$4.46	$4.46	$4.28	$4.36	$4.36	187,742
2023-05-03	$4.51	$4.54	$4.40	$4.40	$4.40	159,282
2023-05-02	$4.71	$4.71	$4.47	$4.54	$4.54	137,638
2023-05-01	$4.69	$4.84	$4.59	$4.71	$4.71	193,500
2023-04-28	$4.47	$4.85	$4.46	$4.78	$4.78	247,808
2023-04-27	$4.53	$4.56	$4.45	$4.50	$4.50	193,615
2023-04-26	$4.64	$4.65	$4.52	$4.52	$4.52	174,034
2023-04-25	$4.77	$4.87	$4.64	$4.66	$4.63	190,960
2023-04-24	$4.83	$4.96	$4.83	$4.88	$4.85	112,297
2023-04-21	$5.00	$5.00	$4.83	$4.87	$4.84	137,978
2023-04-20	$5.01	$5.03	$4.85	$4.95	$4.92	142,318
2023-04-19	$4.96	$5.04	$4.89	$5.03	$5.00	258,075
2023-04-18	$5.05	$5.08	$4.98	$5.02	$4.99	117,001
2023-04-17	$5.00	$5.10	$4.96	$5.04	$5.01	228,046
2023-04-14	$5.00	$5.13	$4.92	$5.01	$4.98	172,503
2023-04-13	$5.02	$5.09	$4.99	$5.00	$4.97	193,781
2023-04-12	$5.07	$5.15	$4.97	$5.08	$5.05	180,038
2023-04-11	$4.94	$5.08	$4.85	$5.05	$5.02	306,643
2023-04-10	$4.94	$5.00	$4.72	$4.90	$4.87	598,980
2023-04-06	$5.10	$5.18	$5.00	$5.03	$5.03	194,729
2023-04-05	$5.17	$5.18	$5.05	$5.15	$5.15	195,484
2023-04-04	$5.26	$5.31	$5.12	$5.14	$5.14	151,310
2023-04-03	$5.32	$5.41	$5.19	$5.26	$5.26	135,653
2023-03-31	$5.37	$5.42	$5.26	$5.36	$5.36	236,764
2023-03-30	$5.39	$5.39	$5.22	$5.31	$5.31	144,415
2023-03-29	$5.35	$5.41	$5.24	$5.35	$5.35	143,423
2023-03-28	$5.38	$5.53	$5.26	$5.31	$5.31	195,872
2023-03-27	$5.19	$5.43	$5.15	$5.41	$5.41	226,151
2023-03-24	$4.99	$5.17	$4.89	$5.11	$5.11	320,092
2023-03-23	$5.18	$5.30	$4.90	$5.00	$5.00	402,116
2023-03-22	$5.30	$5.41	$5.16	$5.16	$5.16	251,588
2023-03-21	$5.20	$5.39	$5.20	$5.30	$5.30	431,288
2023-03-20	$5.55	$5.68	$5.18	$5.18	$5.18	431,723
2023-03-17	$5.70	$5.91	$5.57	$5.57	$5.57	353,347
2023-03-16	$6.17	$6.17	$5.73	$5.73	$5.73	467,416
2023-03-15	$6.08	$6.25	$5.94	$6.21	$6.21	309,950
2023-03-14	$6.11	$6.35	$6.10	$6.19	$6.19	385,042
2023-03-13	$5.98	$6.29	$5.86	$6.10	$6.10	447,067
2023-03-10	$6.31	$6.41	$6.05	$6.11	$6.11	441,396
2023-03-09	$6.58	$6.66	$6.34	$6.34	$6.34	241,845
2023-03-08	$6.57	$6.75	$6.44	$6.53	$6.53	208,455
2023-03-07	$6.58	$6.62	$6.47	$6.55	$6.55	185,358
2023-03-06	$6.62	$6.65	$6.47	$6.57	$6.57	230,570
2023-03-03	$6.64	$6.91	$6.59	$6.66	$6.66	509,063
2023-03-02	$6.49	$6.75	$6.44	$6.65	$6.65	275,952
2023-03-01	$6.64	$6.75	$6.43	$6.58	$6.58	372,176
2023-02-28	$6.51	$6.78	$6.32	$6.64	$6.64	1,104,959
2023-02-27	$6.19	$6.55	$6.19	$6.43	$6.43	1,005,617
2023-02-24	$6.40	$6.44	$6.13	$6.13	$6.13	939,930
2023-02-23	$6.32	$6.52	$6.24	$6.45	$6.45	528,438
2023-02-22	$6.39	$6.42	$6.18	$6.32	$6.32	209,207
2023-02-21	$6.48	$6.54	$6.33	$6.45	$6.45	225,429
2023-02-17	$6.50	$6.55	$6.34	$6.48	$6.48	181,579
2023-02-16	$6.57	$6.71	$6.46	$6.53	$6.53	254,964
2023-02-15	$6.52	$6.58	$6.28	$6.57	$6.57	391,068
2023-02-14	$6.25	$6.63	$6.23	$6.57	$6.57	360,821
2023-02-13	$6.17	$6.50	$6.06	$6.32	$6.32	382,971
2023-02-10	$6.04	$6.22	$6.04	$6.15	$6.15	259,727
2023-02-09	$6.03	$6.25	$5.97	$5.97	$5.97	284,339
2023-02-08	$6.26	$6.30	$6.04	$6.05	$6.05	331,789
2023-02-07	$6.13	$6.29	$6.05	$6.16	$6.16	215,641
2023-02-06	$6.19	$6.22	$5.97	$6.14	$6.14	270,652
2023-02-03	$6.00	$6.28	$6.00	$6.12	$6.12	358,199
2023-02-02	$5.77	$6.13	$5.75	$5.95	$5.95	399,166
2023-02-01	$5.69	$5.80	$5.61	$5.71	$5.71	394,033
2023-01-31	$5.50	$5.70	$5.50	$5.62	$5.62	307,234
2023-01-30	$5.69	$5.74	$5.50	$5.50	$5.50	366,576
2023-01-27	$5.60	$5.79	$5.60	$5.69	$5.69	290,611
2023-01-26	$5.71	$5.80	$5.54	$5.68	$5.68	252,207
2023-01-25	$5.55	$5.75	$5.54	$5.70	$5.70	363,009
2023-01-24	$5.77	$5.95	$5.53	$5.64	$5.61	480,462
2023-01-23	$5.49	$5.84	$5.37	$5.60	$5.57	792,709
2023-01-20	$5.71	$5.73	$5.44	$5.47	$5.47	694,221
2023-01-19	$5.79	$5.88	$5.60	$5.72	$5.72	596,983
2023-01-18	$5.80	$6.03	$5.75	$5.83	$5.83	669,327
2023-01-17	$6.14	$6.27	$5.73	$5.85	$5.85	1,397,800
2023-01-13	$6.81	$7.00	$6.33	$6.39	$6.39	1,752,939
2023-01-12	$6.42	$6.98	$5.81	$6.97	$6.97	4,608,350
2023-01-11	$10.58	$10.69	$10.31	$10.50	$10.50	487,118
2023-01-10	$10.37	$10.47	$10.20	$10.41	$10.41	202,992
2023-01-09	$10.11	$10.54	$10.11	$10.37	$10.37	299,500
2023-01-06	$9.60	$10.28	$9.60	$9.91	$9.91	491,577
2023-01-05	$9.37	$9.53	$9.31	$9.45	$9.45	116,341
2023-01-04	$9.60	$9.69	$9.20	$9.31	$9.31	285,542
2023-01-03	$9.79	$9.96	$9.57	$9.58	$9.58	213,259
2022-12-30	$9.20	$9.72	$9.19	$9.63	$9.63	373,941
2022-12-29	$9.10	$9.32	$9.07	$9.19	$9.19	284,434
2022-12-28	$9.22	$9.28	$8.93	$9.18	$9.18	335,441
2022-12-27	$9.45	$9.62	$9.21	$9.25	$9.25	258,876
2022-12-23	$9.20	$9.52	$9.14	$9.46	$9.46	221,197
2022-12-22	$9.25	$9.31	$9.01	$9.15	$9.15	190,343
2022-12-21	$9.20	$9.35	$9.14	$9.27	$9.27	246,043
2022-12-20	$9.27	$9.52	$9.15	$9.15	$9.15	236,129
2022-12-19	$9.26	$9.45	$9.23	$9.42	$9.42	290,211
2022-12-16	$9.37	$9.49	$9.11	$9.19	$9.19	720,883
2022-12-15	$9.51	$9.65	$9.18	$9.45	$9.45	396,037
2022-12-14	$9.55	$9.74	$9.46	$9.64	$9.64	442,032
2022-12-13	$9.80	$10.08	$9.49	$9.55	$9.55	543,306
2022-12-12	$9.72	$9.86	$9.60	$9.66	$9.66	259,786
2022-12-09	$9.45	$9.77	$9.36	$9.71	$9.71	216,080
2022-12-08	$9.62	$9.77	$9.46	$9.46	$9.46	172,232
2022-12-07	$9.75	$9.95	$9.39	$9.51	$9.51	401,362
2022-12-06	$10.04	$10.10	$9.66	$9.80	$9.80	311,337
2022-12-05	$10.40	$10.66	$10.13	$10.20	$10.20	385,219
2022-12-02	$10.16	$10.40	$9.22	$10.32	$10.32	1,237,649
2022-12-01	$11.35	$11.51	$10.15	$10.31	$10.31	1,090,498
2022-11-30	$13.00	$13.00	$11.18	$11.46	$11.46	1,758,617
2022-11-29	$14.05	$14.14	$13.97	$14.03	$14.03	114,383
2022-11-28	$13.95	$14.14	$13.93	$13.99	$13.99	103,623
2022-11-25	$14.00	$14.19	$13.94	$14.07	$14.07	95,414
2022-11-23	$14.00	$14.14	$13.95	$13.99	$13.99	99,654
2022-11-22	$14.24	$14.32	$13.96	$13.99	$13.99	118,793
2022-11-21	$14.20	$14.24	$13.88	$14.24	$14.24	102,090
2022-11-18	$14.15	$14.28	$14.06	$14.28	$14.28	87,010
2022-11-17	$14.10	$14.26	$13.88	$14.22	$14.22	104,500
2022-11-16	$14.30	$14.30	$14.11	$14.20	$14.20	72,290
2022-11-15	$14.69	$14.69	$14.31	$14.31	$14.31	93,633
2022-11-14	$14.44	$14.68	$14.44	$14.60	$14.60	68,388
2022-11-11	$14.63	$14.63	$14.32	$14.44	$14.44	86,256
2022-11-10	$14.40	$14.70	$14.27	$14.50	$14.50	168,264
2022-11-09	$14.35	$14.42	$13.80	$14.05	$14.05	217,165
2022-11-08	$14.37	$14.68	$14.31	$14.42	$14.42	71,530
2022-11-07	$14.61	$14.68	$14.41	$14.43	$14.43	90,000
2022-11-04	$14.22	$14.55	$14.20	$14.42	$14.42	78,958
2022-11-03	$14.20	$14.35	$14.05	$14.20	$14.20	119,800
2022-11-02	$14.67	$14.67	$14.12	$14.24	$14.24	319,978
2022-11-01	$14.61	$14.94	$14.56	$14.81	$14.81	84,768
2022-10-31	$14.72	$14.99	$14.54	$14.54	$14.54	117,973
2022-10-28	$14.63	$14.77	$14.42	$14.75	$14.75	134,782
2022-10-27	$15.00	$15.08	$14.57	$14.63	$14.63	80,072
2022-10-26	$14.71	$15.12	$14.69	$14.95	$14.95	202,112
2022-10-25	$15.64	$15.72	$15.38	$15.39	$14.87	368,451
2022-10-24	$15.53	$15.78	$15.50	$15.63	$15.10	159,600
2022-10-21	$15.38	$15.71	$15.32	$15.52	$15.00	97,447
2022-10-20	$15.57	$15.64	$15.18	$15.34	$14.82	83,156
2022-10-19	$15.87	$15.88	$15.42	$15.45	$14.93	104,960
2022-10-18	$15.79	$15.89	$15.55	$15.87	$15.34	167,684
2022-10-17	$15.53	$15.80	$15.41	$15.56	$15.04	141,969
2022-10-14	$15.17	$15.50	$15.11	$15.31	$15.31	166,226
2022-10-13	$14.45	$14.87	$14.34	$14.87	$14.87	86,318
2022-10-12	$14.38	$14.63	$14.18	$14.58	$14.58	75,143
2022-10-11	$14.58	$14.66	$14.28	$14.38	$14.38	66,108
2022-10-10	$14.79	$14.97	$14.60	$14.68	$14.68	64,664
2022-10-07	$15.04	$15.13	$14.83	$14.90	$14.90	61,689
2022-10-06	$14.95	$15.09	$14.83	$14.96	$14.96	71,794
2022-10-05	$14.87	$14.97	$14.54	$14.86	$14.86	70,792
2022-10-04	$14.59	$14.90	$14.47	$14.78	$14.78	84,945
2022-10-03	$14.31	$14.53	$14.18	$14.34	$14.34	127,687
2022-09-30	$14.20	$14.31	$13.97	$13.98	$13.98	97,667
2022-09-29	$14.26	$14.30	$13.90	$14.18	$14.18	82,751
2022-09-28	$14.10	$14.33	$13.98	$14.31	$14.31	136,186
2022-09-27	$14.06	$14.36	$13.82	$14.04	$14.04	111,415
2022-09-26	$14.48	$14.48	$13.49	$13.76	$13.76	397,521
2022-09-23	$14.93	$14.93	$14.10	$14.70	$14.70	423,352
2022-09-22	$15.34	$15.39	$15.04	$15.04	$15.04	86,521
2022-09-21	$15.50	$15.75	$15.35	$15.39	$15.39	95,014
2022-09-20	$15.49	$15.49	$15.25	$15.35	$15.35	67,215
2022-09-19	$15.52	$15.89	$15.46	$15.64	$15.64	85,576
2022-09-16	$15.50	$15.79	$15.32	$15.65	$15.65	151,594
2022-09-15	$15.98	$16.09	$15.59	$15.64	$15.64	126,185
2022-09-14	$16.16	$16.35	$15.88	$15.97	$15.97	67,502
2022-09-13	$16.11	$16.44	$15.84	$15.97	$15.97	60,164
2022-09-12	$16.34	$16.50	$16.11	$16.11	$16.11	101,514
2022-09-09	$15.93	$16.35	$15.84	$16.25	$16.25	94,767
2022-09-08	$15.52	$15.77	$15.40	$15.68	$15.68	60,754
2022-09-07	$15.78	$15.78	$15.36	$15.52	$15.52	124,472
2022-09-06	$15.94	$15.96	$15.62	$15.78	$15.78	91,163
2022-09-02	$15.71	$16.08	$15.64	$15.94	$15.94	106,836
2022-09-01	$15.88	$15.91	$15.21	$15.49	$15.49	189,814
2022-08-31	$15.93	$16.10	$15.68	$16.01	$16.01	144,958
2022-08-30	$16.30	$16.38	$15.69	$15.69	$15.69	249,694
2022-08-29	$16.60	$16.83	$16.22	$16.32	$16.32	287,816
2022-08-26	$16.50	$16.80	$16.32	$16.78	$16.78	268,066
2022-08-25	$17.00	$17.08	$16.18	$16.49	$16.49	457,787
2022-08-24	$17.30	$17.41	$17.05	$17.26	$17.26	155,973
2022-08-23	$17.30	$17.44	$17.17	$17.31	$17.31	105,155
2022-08-22	$17.31	$17.37	$17.05	$17.15	$17.15	105,762
2022-08-19	$17.59	$17.63	$17.26	$17.47	$17.47	102,807
2022-08-18	$17.36	$17.63	$17.30	$17.62	$17.62	84,996
2022-08-17	$17.23	$17.54	$17.23	$17.36	$17.36	66,867
2022-08-16	$17.46	$17.60	$17.18	$17.42	$17.42	136,704
2022-08-15	$17.58	$17.60	$17.35	$17.48	$17.48	84,409
2022-08-12	$17.45	$18.00	$17.45	$17.90	$17.90	201,049
2022-08-11	$17.47	$17.58	$17.36	$17.48	$17.48	78,753
2022-08-10	$17.18	$17.34	$17.05	$17.30	$17.30	85,353
2022-08-09	$17.05	$17.15	$16.87	$17.11	$17.11	65,315
2022-08-08	$17.02	$17.21	$16.80	$16.96	$16.96	162,979
2022-08-05	$16.68	$16.93	$16.68	$16.81	$16.81	51,011
2022-08-04	$17.00	$17.00	$16.64	$16.68	$16.68	85,086
2022-08-03	$17.38	$17.44	$16.86	$16.86	$16.86	126,722
2022-08-02	$17.10	$17.32	$16.85	$17.32	$17.32	145,488
2022-08-01	$17.34	$17.41	$17.03	$17.10	$17.10	251,365
2022-07-29	$17.80	$17.85	$17.41	$17.49	$17.49	110,768
2022-07-28	$17.73	$17.73	$17.36	$17.64	$17.64	86,714
2022-07-27	$17.65	$17.86	$17.33	$17.57	$17.57	173,504
2022-07-26	$18.49	$18.64	$18.25	$18.35	$17.82	254,130
2022-07-25	$18.42	$18.70	$18.30	$18.41	$17.88	204,317
2022-07-22	$18.47	$18.48	$18.24	$18.41	$17.88	243,917
2022-07-21	$18.25	$18.46	$17.83	$18.39	$17.86	133,987
2022-07-20	$18.07	$18.35	$17.90	$18.19	$17.67	130,635
2022-07-19	$18.00	$18.26	$17.87	$18.07	$17.55	143,170
2022-07-18	$17.97	$18.12	$17.81	$17.94	$17.42	160,032
2022-07-15	$17.89	$17.98	$17.70	$17.80	$17.29	165,334
2022-07-14	$17.29	$17.69	$17.06	$17.67	$17.16	120,473
2022-07-13	$17.33	$17.77	$17.21	$17.47	$16.97	104,837
2022-07-12	$17.25	$17.65	$17.20	$17.41	$16.91	164,551
2022-07-11	$17.12	$17.37	$16.88	$17.34	$16.84	65,664
2022-07-08	$17.09	$17.20	$16.94	$17.11	$16.62	52,578
2022-07-07	$16.65	$17.31	$16.65	$16.96	$16.47	89,973
2022-07-06	$16.88	$17.01	$16.22	$16.64	$16.16	110,372
2022-07-05	$16.70	$17.11	$16.32	$17.09	$16.60	173,194
2022-07-01	$16.50	$17.00	$16.41	$16.89	$16.40	109,379
2022-06-30	$16.22	$16.59	$16.20	$16.37	$15.90	74,264
2022-06-29	$17.29	$17.29	$16.41	$16.56	$16.08	116,251
2022-06-28	$17.50	$17.72	$17.10	$17.15	$16.66	102,353
2022-06-27	$16.77	$17.49	$16.77	$17.47	$16.97	214,992
2022-06-24	$16.40	$16.96	$16.40	$16.65	$16.17	120,095
2022-06-23	$16.51	$16.73	$16.06	$16.30	$15.83	97,400
2022-06-22	$16.62	$16.76	$16.24	$16.69	$16.21	149,150
2022-06-21	$16.15	$16.96	$16.15	$16.89	$16.40	121,530
2022-06-17	$15.92	$16.12	$15.40	$16.03	$15.57	623,754
2022-06-16	$16.25	$16.40	$15.80	$15.87	$15.41	216,243
2022-06-15	$16.00	$16.83	$16.00	$16.63	$16.15	157,320
2022-06-14	$15.72	$16.50	$15.72	$16.05	$15.59	152,930
2022-06-13	$16.01	$16.18	$15.54	$15.60	$15.15	376,015
2022-06-10	$16.60	$17.01	$16.37	$16.88	$16.39	176,414
2022-06-09	$17.00	$17.20	$16.78	$16.86	$16.38	146,300
2022-06-08	$17.98	$17.99	$17.13	$17.17	$16.68	185,716
2022-06-07	$17.77	$18.00	$17.65	$17.96	$17.44	129,810
2022-06-06	$17.80	$17.80	$17.58	$17.80	$17.29	66,919
2022-06-03	$17.43	$17.80	$17.37	$17.63	$17.12	119,239
2022-06-02	$17.25	$17.48	$17.12	$17.45	$16.95	69,142
2022-06-01	$17.39	$17.48	$17.14	$17.32	$16.82	97,658
2022-05-31	$17.18	$17.39	$17.05	$17.30	$16.80	91,747
2022-05-27	$16.93	$17.21	$16.86	$17.05	$16.56	109,158
2022-05-26	$17.17	$17.17	$17.00	$17.06	$16.57	81,097
2022-05-25	$16.59	$17.19	$16.59	$16.99	$16.50	107,470
2022-05-24	$16.55	$16.69	$16.30	$16.66	$16.18	67,445
2022-05-23	$16.72	$17.00	$16.44	$16.72	$16.24	154,745
2022-05-20	$16.70	$16.80	$16.27	$16.53	$16.05	86,429
2022-05-19	$16.46	$16.73	$16.09	$16.63	$16.15	78,589
2022-05-18	$16.98	$16.98	$16.43	$16.52	$16.05	111,497
2022-05-17	$16.87	$17.01	$16.53	$16.88	$16.39	108,962
2022-05-16	$16.79	$16.97	$16.50	$16.62	$16.14	109,770
2022-05-13	$16.05	$16.95	$16.05	$16.67	$16.19	210,626
2022-05-12	$16.60	$16.61	$14.93	$15.70	$15.25	360,934
2022-05-11	$16.56	$16.82	$16.41	$16.57	$16.09	89,833
2022-05-10	$16.49	$16.72	$16.07	$16.27	$15.80	104,755
2022-05-09	$16.77	$16.79	$15.94	$16.09	$15.63	217,782
2022-05-06	$16.97	$17.13	$16.69	$16.95	$16.46	84,448
2022-05-05	$17.30	$17.32	$16.85	$17.05	$16.56	68,283
2022-05-04	$16.92	$17.33	$16.89	$17.26	$16.76	131,641
2022-05-03	$16.50	$17.04	$16.50	$16.88	$16.39	87,621
2022-05-02	$16.28	$16.61	$16.21	$16.47	$16.00	114,876
2022-04-29	$16.95	$17.15	$16.29	$16.32	$15.85	187,078
2022-04-28	$16.88	$17.05	$16.61	$17.00	$16.51	84,645
2022-04-27	$16.92	$17.16	$16.68	$16.72	$16.24	198,425
2022-04-26	$17.50	$17.60	$17.16	$17.40	$16.39	351,886
2022-04-25	$18.05	$18.05	$16.85	$17.34	$16.33	422,510
2022-04-22	$18.70	$18.70	$17.97	$18.18	$17.12	335,479
2022-04-21	$18.80	$18.80	$18.50	$18.56	$17.48	216,541
2022-04-20	$18.43	$18.85	$18.30	$18.79	$17.70	139,112
2022-04-19	$18.58	$18.78	$18.15	$18.46	$17.39	207,056
2022-04-18	$18.27	$18.83	$18.22	$18.64	$17.56	222,777
2022-04-14	$17.99	$18.34	$17.95	$18.27	$17.21	189,417
2022-04-13	$17.83	$17.95	$17.70	$17.95	$16.91	75,183
2022-04-12	$17.68	$17.84	$17.58	$17.68	$16.65	134,315
2022-04-11	$17.68	$17.79	$17.40	$17.45	$16.44	108,675
2022-04-08	$17.50	$17.94	$17.50	$17.82	$16.79	112,976
2022-04-07	$17.48	$17.61	$17.16	$17.55	$16.53	111,720
2022-04-06	$17.63	$17.63	$17.32	$17.42	$16.41	122,622
2022-04-05	$17.76	$18.00	$17.41	$17.52	$16.50	181,930
2022-04-04	$17.44	$17.86	$17.23	$17.74	$16.71	242,230
2022-04-01	$17.07	$17.31	$16.97	$17.18	$16.18	190,441
2022-03-31	$16.91	$17.14	$16.85	$16.91	$15.93	104,298
2022-03-30	$16.84	$17.16	$16.75	$16.91	$15.93	108,520
2022-03-29	$16.52	$16.74	$16.36	$16.67	$15.70	114,246
2022-03-28	$16.62	$16.67	$16.42	$16.52	$15.56	108,146
2022-03-25	$16.29	$16.95	$16.21	$16.78	$15.81	192,445
2022-03-24	$15.90	$16.45	$15.90	$16.24	$15.30	166,975
2022-03-23	$15.80	$16.00	$15.80	$15.90	$14.98	82,643
2022-03-22	$15.96	$16.05	$15.72	$15.80	$14.88	96,635
2022-03-21	$15.39	$15.90	$15.37	$15.82	$14.90	155,694
2022-03-18	$15.21	$15.40	$15.05	$15.26	$14.37	455,655
2022-03-17	$14.58	$15.43	$14.58	$15.23	$14.35	242,246
2022-03-16	$14.78	$15.10	$14.40	$14.47	$13.63	315,936
2022-03-15	$15.00	$15.09	$14.53	$14.72	$13.87	292,817
2022-03-14	$15.80	$15.90	$14.99	$15.06	$14.19	399,873
2022-03-11	$16.05	$16.24	$15.84	$15.86	$14.94	136,524
2022-03-10	$16.50	$16.64	$16.03	$16.17	$15.23	269,379
2022-03-09	$16.25	$16.30	$15.75	$15.88	$14.96	216,137
2022-03-08	$16.10	$16.47	$16.00	$16.21	$15.27	224,823
2022-03-07	$15.70	$16.21	$15.57	$15.99	$15.06	253,621
2022-03-04	$15.50	$15.96	$15.50	$15.75	$14.84	166,133
2022-03-03	$15.63	$15.69	$15.52	$15.52	$14.62	111,333
2022-03-02	$16.04	$16.10	$15.50	$15.56	$14.66	262,608
2022-03-01	$15.83	$16.07	$15.70	$15.92	$15.00	197,433
2022-02-28	$15.48	$15.76	$15.48	$15.76	$14.85	260,054
2022-02-25	$15.25	$15.73	$15.25	$15.51	$14.61	246,522
2022-02-24	$14.84	$15.24	$14.70	$15.19	$14.31	174,923
2022-02-23	$15.20	$15.20	$15.00	$15.09	$14.21	108,178
2022-02-22	$15.24	$15.24	$14.66	$15.07	$14.20	177,160
2022-02-18	$14.95	$15.15	$14.90	$15.01	$14.14	103,170
2022-02-17	$15.15	$15.15	$14.87	$14.93	$14.06	146,413
2022-02-16	$15.08	$15.26	$15.01	$15.02	$14.15	91,563
2022-02-15	$14.99	$15.13	$14.92	$15.01	$14.14	117,634
2022-02-14	$15.35	$15.47	$14.88	$15.08	$14.20	123,627
2022-02-11	$15.15	$15.74	$15.02	$15.40	$14.51	285,408
2022-02-10	$14.97	$15.24	$14.93	$15.01	$14.14	106,773
2022-02-09	$14.83	$15.10	$14.78	$14.92	$14.05	127,358
2022-02-08	$14.95	$14.95	$14.62	$14.83	$13.97	153,553
2022-02-07	$14.99	$15.08	$14.80	$14.97	$14.10	201,151
2022-02-04	$14.99	$15.00	$14.76	$14.96	$14.09	77,311
2022-02-03	$15.00	$15.12	$14.85	$14.92	$14.05	73,512
2022-02-02	$15.07	$15.13	$14.91	$15.04	$14.17	81,070
2022-02-01	$14.32	$15.11	$14.32	$15.07	$14.20	147,463
2022-01-31	$14.49	$14.76	$14.15	$14.37	$13.54	334,994
2022-01-28	$15.05	$15.11	$14.48	$14.73	$13.88	236,712
2022-01-27	$15.10	$15.37	$14.82	$15.11	$14.23	316,770
2022-01-26	$16.28	$16.30	$15.37	$15.90	$14.48	764,853
2022-01-25	$15.58	$16.20	$15.29	$15.98	$14.55	265,484
2022-01-24	$15.14	$15.73	$14.65	$15.72	$14.31	492,423
2022-01-21	$16.18	$16.18	$15.01	$15.20	$13.84	610,692
2022-01-20	$16.21	$16.35	$16.00	$16.02	$14.59	181,849
2022-01-19	$16.35	$16.40	$16.03	$16.19	$14.74	206,714
2022-01-18	$16.63	$16.63	$16.01	$16.23	$14.78	358,117
2022-01-14	$16.25	$16.58	$16.15	$16.44	$14.97	445,440
2022-01-13	$15.47	$15.99	$15.46	$15.89	$14.47	255,964
2022-01-12	$15.29	$15.63	$15.18	$15.40	$14.02	186,505
2022-01-11	$14.88	$15.25	$14.76	$15.07	$13.72	188,181
2022-01-10	$15.24	$15.25	$14.60	$14.66	$13.35	171,031
2022-01-07	$14.49	$15.08	$14.49	$15.00	$13.66	140,261
2022-01-06	$14.37	$14.60	$14.22	$14.48	$13.19	89,118
2022-01-05	$14.45	$14.71	$14.22	$14.22	$12.95	121,467
2022-01-04	$14.75	$14.99	$14.21	$14.45	$13.16	259,954
2022-01-03	$13.44	$14.73	$13.44	$14.69	$13.38	345,825
2021-12-31	$13.19	$13.45	$13.02	$13.36	$12.17	188,526
2021-12-30	$13.15	$13.50	$13.10	$13.18	$12.00	250,611
2021-12-29	$12.96	$13.28	$12.87	$13.11	$11.94	189,281
2021-12-28	$13.02	$13.21	$12.90	$12.96	$11.80	174,532
2021-12-27	$13.30	$13.34	$13.02	$13.05	$11.88	195,488
2021-12-23	$13.04	$13.17	$12.88	$13.12	$11.95	144,855
2021-12-22	$12.78	$13.05	$12.72	$12.96	$11.80	150,406
2021-12-21	$12.82	$13.30	$12.71	$12.73	$11.59	266,020
2021-12-20	$12.99	$13.02	$12.55	$12.82	$11.67	241,862
2021-12-17	$13.39	$13.39	$13.02	$13.17	$11.99	170,739
2021-12-16	$12.74	$13.38	$12.74	$13.20	$12.02	136,289
2021-12-15	$12.99	$13.00	$12.67	$12.74	$11.60	243,401
2021-12-14	$13.01	$13.15	$12.77	$12.84	$11.69	163,470
2021-12-13	$13.68	$13.75	$13.00	$13.01	$11.85	147,952
2021-12-10	$14.00	$14.04	$13.54	$13.64	$12.42	103,245
2021-12-09	$14.25	$14.25	$13.78	$13.99	$12.74	105,129
2021-12-08	$14.20	$14.51	$14.05	$14.28	$13.00	128,041
2021-12-07	$14.24	$14.73	$14.14	$14.17	$12.90	169,113
2021-12-06	$13.58	$14.19	$13.32	$14.13	$12.87	275,543
2021-12-03	$13.05	$13.34	$12.68	$13.25	$12.07	331,657
2021-12-02	$13.19	$13.40	$12.87	$12.94	$11.78	524,940
2021-12-01	$15.79	$15.90	$12.34	$13.13	$11.96	2,296,629
2021-11-30	$15.90	$15.95	$15.39	$15.70	$14.30	330,470
2021-11-29	$16.85	$16.95	$16.00	$16.17	$14.72	411,362
2021-11-26	$16.85	$16.87	$16.52	$16.85	$15.34	164,759
2021-11-24	$17.10	$17.24	$17.02	$17.09	$15.56	85,907
2021-11-23	$16.79	$17.29	$16.77	$17.10	$15.57	155,339
2021-11-22	$16.99	$17.12	$16.75	$16.84	$15.33	229,579
2021-11-19	$17.50	$17.54	$16.93	$16.98	$15.46	523,986
2021-11-18	$18.24	$18.26	$17.51	$17.73	$16.15	377,642
2021-11-17	$18.37	$18.49	$18.26	$18.33	$16.69	43,510
2021-11-16	$18.51	$18.57	$18.35	$18.40	$16.76	106,152
2021-11-15	$18.60	$18.60	$18.23	$18.44	$16.79	89,577
2021-11-12	$18.51	$18.67	$18.46	$18.55	$16.89	49,267
2021-11-11	$18.42	$18.96	$18.42	$18.53	$16.87	115,656
2021-11-10	$18.39	$18.52	$18.36	$18.41	$16.76	71,826
2021-11-09	$18.30	$18.45	$18.25	$18.44	$16.79	69,430
2021-11-08	$18.35	$18.49	$18.26	$18.30	$16.66	69,237
2021-11-05	$18.23	$18.44	$18.19	$18.21	$16.58	83,075
2021-11-04	$18.42	$18.56	$18.15	$18.18	$16.56	68,623
2021-11-03	$18.20	$18.56	$18.20	$18.32	$16.68	91,191
2021-11-02	$18.43	$18.49	$18.02	$18.17	$16.55	207,784
2021-11-01	$18.25	$18.60	$18.25	$18.50	$16.85	87,345
2021-10-29	$18.51	$18.56	$18.25	$18.25	$16.62	131,303
2021-10-28	$18.49	$18.67	$18.35	$18.55	$16.89	171,527
2021-10-27	$18.90	$19.10	$18.40	$18.52	$16.86	358,239
2021-10-26	$20.12	$20.12	$19.46	$19.55	$17.32	385,661
2021-10-25	$20.18	$20.18	$19.90	$20.08	$17.79	186,590
2021-10-22	$20.03	$20.18	$19.95	$20.13	$17.83	180,730
2021-10-21	$20.20	$20.20	$19.89	$20.03	$17.74	105,545
2021-10-20	$20.03	$20.20	$19.94	$20.17	$17.87	101,440
2021-10-19	$19.98	$20.16	$19.80	$20.16	$17.86	116,518
2021-10-18	$19.85	$20.07	$19.70	$19.78	$17.52	152,730
2021-10-15	$20.20	$20.20	$19.90	$19.90	$17.63	175,202
2021-10-14	$20.06	$20.30	$20.00	$20.00	$17.72	260,420
2021-10-13	$19.94	$20.00	$19.73	$19.96	$17.68	69,741
2021-10-12	$20.00	$20.06	$19.90	$19.96	$17.68	85,870
2021-10-11	$19.75	$20.05	$19.68	$20.02	$17.73	170,712
2021-10-08	$19.48	$19.74	$19.42	$19.72	$17.47	94,000
2021-10-07	$19.32	$19.40	$19.20	$19.34	$17.13	71,231
2021-10-06	$19.44	$19.44	$19.12	$19.32	$17.11	62,904
2021-10-05	$19.43	$19.69	$19.35	$19.48	$17.25	93,721
2021-10-04	$19.33	$19.65	$19.20	$19.40	$17.18	93,864
2021-10-01	$18.82	$19.25	$18.82	$19.22	$17.02	93,792
2021-09-30	$18.80	$18.84	$18.63	$18.79	$16.64	60,439
2021-09-29	$18.65	$18.86	$18.47	$18.81	$16.66	42,680
2021-09-28	$18.55	$18.78	$18.46	$18.64	$16.51	72,517
2021-09-27	$18.49	$18.74	$18.43	$18.59	$16.47	87,093
2021-09-24	$18.27	$18.53	$18.25	$18.34	$16.24	68,542
2021-09-23	$18.22	$18.47	$18.21	$18.32	$16.23	93,799
2021-09-22	$18.05	$18.27	$18.00	$18.05	$15.99	60,427
2021-09-21	$17.85	$17.99	$17.76	$17.83	$15.79	57,942
2021-09-20	$17.76	$17.97	$17.57	$17.74	$15.71	145,934
2021-09-17	$18.25	$18.25	$17.99	$18.12	$16.05	64,206
2021-09-16	$18.40	$18.40	$18.20	$18.25	$16.16	28,346
2021-09-15	$18.30	$18.43	$18.20	$18.38	$16.28	71,802
2021-09-14	$18.36	$18.36	$18.03	$18.15	$16.08	47,079
2021-09-13	$18.07	$18.42	$18.07	$18.32	$16.23	58,639
2021-09-10	$18.10	$18.22	$18.06	$18.06	$16.00	65,495
2021-09-09	$17.91	$18.10	$17.90	$18.07	$16.01	61,267
2021-09-08	$18.03	$18.09	$17.87	$17.92	$15.87	57,608
2021-09-07	$17.83	$18.00	$17.83	$17.99	$15.93	70,634
2021-09-03	$17.89	$17.98	$17.82	$17.94	$15.89	52,558
2021-09-02	$17.91	$18.02	$17.91	$17.98	$15.93	88,425
2021-09-01	$17.88	$17.97	$17.85	$17.87	$15.83	43,171
2021-08-31	$17.99	$18.05	$17.88	$17.91	$15.86	47,366
2021-08-30	$17.90	$18.00	$17.72	$17.92	$15.87	89,366
2021-08-27	$17.90	$18.07	$17.81	$17.81	$15.78	76,799
2021-08-26	$18.05	$18.10	$17.62	$17.69	$15.67	298,070
2021-08-25	$18.20	$18.48	$18.20	$18.31	$16.22	51,103
2021-08-24	$18.19	$18.35	$18.11	$18.31	$16.22	48,303
2021-08-23	$18.21	$18.23	$18.02	$18.19	$16.11	76,271
2021-08-20	$17.66	$18.05	$17.66	$17.92	$15.87	114,582
2021-08-19	$18.09	$18.10	$17.51	$17.76	$15.73	219,407
2021-08-18	$18.35	$18.56	$17.99	$18.03	$15.97	112,847
2021-08-17	$18.50	$18.66	$18.32	$18.45	$16.34	77,107
2021-08-16	$18.66	$18.70	$18.40	$18.61	$16.48	162,834
2021-08-13	$18.56	$18.83	$18.50	$18.68	$16.55	104,352
2021-08-12	$18.64	$18.64	$18.35	$18.58	$16.46	59,263
2021-08-11	$18.39	$18.61	$18.34	$18.57	$16.45	93,318
2021-08-10	$18.05	$18.32	$18.03	$18.27	$16.18	60,053
2021-08-09	$18.12	$18.25	$18.02	$18.05	$15.99	120,713
2021-08-06	$18.31	$18.42	$18.20	$18.26	$16.17	66,600
2021-08-05	$18.34	$18.50	$18.22	$18.26	$16.17	68,184
2021-08-04	$18.37	$18.45	$18.20	$18.25	$16.16	131,086
2021-08-03	$18.63	$18.70	$18.25	$18.29	$16.20	190,608
2021-08-02	$18.34	$18.64	$18.33	$18.45	$16.34	98,937
2021-07-30	$18.60	$18.66	$18.20	$18.40	$16.30	236,395
2021-07-29	$18.93	$18.98	$18.49	$18.71	$16.57	250,247
2021-07-28	$19.35	$19.42	$18.84	$18.92	$16.76	448,682
2021-07-27	$20.34	$20.34	$20.05	$20.13	$17.35	240,326
2021-07-26	$20.03	$20.34	$19.95	$20.33	$17.53	174,741
2021-07-23	$19.99	$20.06	$19.67	$20.03	$17.27	129,666
2021-07-22	$19.63	$19.95	$19.40	$19.93	$17.18	138,842
2021-07-21	$19.50	$19.80	$19.48	$19.55	$16.85	152,416
2021-07-20	$19.04	$19.44	$18.95	$19.36	$16.69	194,352
2021-07-19	$19.50	$19.51	$18.44	$18.82	$16.22	470,617
2021-07-16	$19.80	$19.88	$19.56	$19.63	$16.92	99,138
2021-07-15	$19.51	$19.83	$19.51	$19.75	$17.03	114,381
2021-07-14	$19.86	$19.97	$19.46	$19.65	$16.94	135,324
2021-07-13	$19.93	$19.95	$19.62	$19.68	$16.97	108,385
2021-07-12	$19.81	$19.95	$19.73	$19.85	$17.11	83,484
2021-07-09	$19.68	$19.85	$19.57	$19.79	$17.06	67,929
2021-07-08	$19.62	$19.65	$19.31	$19.53	$16.84	161,744
2021-07-07	$19.92	$19.92	$19.63	$19.74	$17.02	56,017
2021-07-06	$20.19	$20.19	$19.62	$19.86	$17.12	114,497
2021-07-02	$19.97	$20.04	$19.92	$20.04	$17.28	59,091
2021-07-01	$20.00	$20.11	$19.90	$19.97	$17.22	95,881
2021-06-30	$19.71	$20.09	$19.71	$19.98	$17.22	112,802
2021-06-29	$19.92	$19.92	$19.60	$19.62	$16.91	92,128
2021-06-28	$19.94	$19.94	$19.50	$19.74	$17.02	195,325
2021-06-25	$20.10	$20.24	$19.98	$19.98	$17.22	109,596
2021-06-24	$20.14	$20.21	$20.01	$20.05	$17.28	79,672
2021-06-23	$20.00	$20.20	$19.98	$20.11	$17.34	166,569
2021-06-22	$19.70	$19.97	$19.70	$19.97	$17.22	131,656
2021-06-21	$19.42	$19.76	$19.42	$19.74	$17.02	78,627
2021-06-18	$19.65	$19.80	$19.38	$19.38	$16.71	132,744
2021-06-17	$19.79	$19.80	$19.25	$19.56	$16.86	157,662
2021-06-16	$19.71	$19.88	$19.60	$19.79	$17.06	207,281
2021-06-15	$19.35	$19.72	$19.34	$19.71	$16.99	164,372
2021-06-14	$19.20	$19.42	$19.17	$19.33	$16.66	154,752
2021-06-11	$19.00	$19.19	$19.00	$19.17	$16.53	102,660
2021-06-10	$19.00	$19.09	$18.88	$18.98	$16.36	174,352
2021-06-09	$19.20	$19.20	$18.99	$18.99	$16.37	110,911
2021-06-08	$19.08	$19.19	$18.96	$19.16	$16.52	125,446
2021-06-07	$19.00	$19.12	$18.95	$18.98	$16.36	168,255
2021-06-04	$19.00	$19.02	$18.93	$18.94	$16.33	70,415
2021-06-03	$19.02	$19.20	$18.95	$18.99	$16.37	153,001
2021-06-02	$19.05	$19.18	$18.95	$19.02	$16.40	89,102
2021-06-01	$18.98	$19.21	$18.94	$18.96	$16.34	168,274
2021-05-28	$19.10	$19.10	$18.83	$18.98	$16.36	116,543
2021-05-27	$19.06	$19.18	$18.85	$18.94	$16.33	62,530
2021-05-26	$18.90	$19.05	$18.83	$18.85	$16.25	102,420
2021-05-25	$19.27	$19.31	$18.90	$18.93	$16.32	138,388
2021-05-24	$19.33	$19.44	$19.06	$19.28	$16.62	126,992
2021-05-21	$19.02	$19.15	$18.93	$18.94	$16.33	105,135
2021-05-20	$18.93	$19.07	$18.89	$18.97	$16.35	85,112
2021-05-19	$19.00	$19.14	$18.78	$19.00	$16.38	106,660
2021-05-18	$19.23	$19.25	$18.92	$19.16	$16.52	82,898
2021-05-17	$18.75	$19.12	$18.70	$19.04	$16.41	82,509
2021-05-14	$18.89	$19.02	$18.70	$18.84	$16.24	167,381
2021-05-13	$18.96	$18.96	$18.48	$18.79	$16.20	177,171
2021-05-12	$19.21	$19.49	$18.85	$18.98	$16.36	137,505
2021-05-11	$19.17	$19.25	$18.90	$19.17	$16.53	84,695
2021-05-10	$19.51	$19.70	$19.32	$19.32	$16.65	107,289
2021-05-07	$19.29	$19.46	$19.18	$19.44	$16.76	87,639
2021-05-06	$19.27	$19.29	$18.99	$19.24	$16.59	56,446
2021-05-05	$19.00	$19.32	$19.00	$19.27	$16.61	93,000
2021-05-04	$19.13	$19.14	$18.90	$18.98	$16.36	102,646
2021-05-03	$18.65	$19.06	$18.62	$19.04	$16.41	137,104
2021-04-30	$18.86	$19.06	$18.59	$18.60	$16.03	157,582
2021-04-29	$19.20	$19.32	$19.00	$19.00	$16.38	116,140
2021-04-28	$19.20	$19.33	$19.11	$19.20	$16.55	249,878
2021-04-27	$19.73	$19.90	$19.68	$19.85	$16.66	304,562
2021-04-26	$19.70	$19.80	$19.58	$19.73	$16.56	231,724
2021-04-23	$19.49	$19.60	$19.34	$19.51	$16.38	142,657
2021-04-22	$19.42	$19.58	$19.24	$19.46	$16.33	131,336
2021-04-21	$19.15	$19.37	$19.05	$19.31	$16.21	110,341
2021-04-20	$19.31	$19.31	$18.92	$19.10	$16.03	137,482
2021-04-19	$18.90	$19.25	$18.80	$19.24	$16.15	162,904
2021-04-16	$18.50	$18.93	$18.40	$18.90	$15.86	160,411
2021-04-15	$18.40	$18.45	$18.32	$18.33	$15.38	157,271
2021-04-14	$18.16	$18.44	$18.15	$18.42	$15.46	191,264
2021-04-13	$18.10	$18.25	$18.00	$18.09	$15.18	121,027
2021-04-12	$18.09	$18.18	$18.00	$18.06	$15.16	93,899
2021-04-09	$18.10	$18.20	$18.06	$18.16	$15.24	76,885
2021-04-08	$18.22	$18.22	$18.05	$18.15	$15.23	98,604
2021-04-07	$18.10	$18.35	$18.00	$18.20	$15.28	96,493
2021-04-06	$18.15	$18.28	$18.05	$18.12	$15.21	106,763
2021-04-05	$18.30	$18.34	$18.00	$18.05	$15.15	128,101
2021-04-01	$17.91	$18.19	$17.89	$18.15	$15.23	79,129
2021-03-31	$17.97	$17.98	$17.63	$17.81	$14.95	130,782
2021-03-30	$18.23	$18.25	$17.90	$17.96	$15.07	84,876
2021-03-29	$18.25	$18.27	$18.00	$18.23	$15.30	75,246
2021-03-26	$18.08	$18.31	$17.90	$18.29	$15.35	81,155
2021-03-25	$17.70	$18.07	$17.35	$18.03	$15.13	102,830
2021-03-24	$17.63	$17.98	$17.60	$17.75	$14.90	76,062
2021-03-23	$17.95	$17.95	$17.35	$17.43	$14.63	110,823
2021-03-22	$18.02	$18.25	$17.84	$17.97	$15.08	109,236
2021-03-19	$18.01	$18.32	$17.86	$18.02	$15.12	481,479
2021-03-18	$18.64	$18.69	$17.84	$17.89	$15.02	199,285
2021-03-17	$18.40	$18.65	$18.34	$18.65	$15.65	190,038
2021-03-16	$18.70	$18.77	$18.41	$18.44	$15.48	119,190
2021-03-15	$18.42	$18.93	$18.30	$18.68	$15.68	253,762
2021-03-12	$17.94	$18.40	$17.87	$18.27	$15.33	204,248
2021-03-11	$17.58	$17.99	$17.49	$17.87	$15.00	155,498
2021-03-10	$17.27	$17.94	$17.25	$17.80	$14.94	140,494
2021-03-09	$17.85	$17.85	$17.45	$17.45	$14.65	77,865
2021-03-08	$17.82	$17.99	$17.63	$17.74	$14.89	113,069
2021-03-05	$17.79	$17.92	$17.43	$17.79	$14.93	128,598
2021-03-04	$17.61	$17.84	$17.36	$17.68	$14.84	156,852
2021-03-03	$17.29	$17.57	$17.23	$17.43	$14.63	149,804
2021-03-02	$17.16	$17.33	$16.93	$17.13	$14.38	97,849
2021-03-01	$16.94	$17.14	$16.83	$17.04	$14.30	123,943
2021-02-26	$16.87	$17.04	$16.61	$16.62	$13.95	188,703
2021-02-25	$16.99	$17.11	$16.65	$16.80	$14.10	218,292
2021-02-24	$17.01	$17.19	$16.79	$16.89	$14.18	181,498
2021-02-23	$16.88	$17.02	$16.70	$16.93	$14.21	93,492
2021-02-22	$16.98	$17.39	$16.87	$16.90	$14.18	149,253
2021-02-19	$16.51	$17.00	$16.51	$16.97	$14.24	69,818
2021-02-18	$17.09	$17.10	$16.55	$16.57	$13.91	168,520
2021-02-17	$17.19	$17.22	$16.90	$17.07	$14.33	131,908
2021-02-16	$16.96	$17.45	$16.96	$17.09	$14.34	155,351
2021-02-12	$16.33	$17.00	$16.33	$16.90	$14.18	132,797
2021-02-11	$16.63	$16.63	$16.14	$16.28	$13.66	91,021
2021-02-10	$16.58	$16.58	$16.26	$16.57	$13.91	77,487
2021-02-09	$16.47	$16.63	$16.14	$16.58	$13.92	100,478
2021-02-08	$16.49	$16.51	$16.32	$16.49	$13.84	116,554
2021-02-05	$15.70	$16.34	$15.60	$16.34	$13.71	162,598
2021-02-04	$15.63	$15.88	$15.50	$15.59	$13.09	105,001
2021-02-03	$15.86	$16.05	$15.38	$15.47	$12.98	177,374
2021-02-02	$15.95	$16.12	$15.80	$15.86	$13.31	102,469
2021-02-01	$16.22	$16.32	$15.49	$15.92	$13.36	195,612
2021-01-29	$16.46	$16.69	$16.11	$16.33	$13.71	107,204
2021-01-28	$16.48	$16.60	$16.17	$16.49	$13.84	170,735
2021-01-27	$17.31	$17.47	$17.02	$17.12	$13.93	170,089
2021-01-26	$17.31	$17.40	$17.17	$17.32	$14.09	107,504
2021-01-25	$17.10	$17.34	$16.85	$17.32	$14.09	136,465
2021-01-22	$17.30	$17.30	$16.90	$17.14	$13.95	152,586
2021-01-21	$17.43	$17.52	$17.22	$17.32	$14.09	129,817
2021-01-20	$17.52	$17.59	$17.23	$17.43	$14.18	172,609
2021-01-19	$17.65	$17.90	$17.41	$17.69	$14.39	146,526
2021-01-15	$17.57	$17.85	$17.40	$17.62	$14.34	83,285
2021-01-14	$17.49	$17.95	$17.30	$17.80	$14.48	134,036
2021-01-13	$17.43	$17.50	$17.11	$17.27	$14.05	69,635
2021-01-12	$16.80	$17.40	$16.80	$17.33	$14.10	122,734
2021-01-11	$16.15	$16.72	$16.14	$16.71	$13.60	89,837
2021-01-08	$16.21	$16.23	$15.89	$16.15	$13.14	136,876
2021-01-07	$15.49	$16.26	$15.48	$16.11	$13.11	246,432
2021-01-06	$15.29	$15.50	$15.19	$15.28	$12.43	143,820
2021-01-05	$14.94	$15.55	$14.94	$15.11	$12.29	93,407
2021-01-04	$15.05	$15.15	$14.76	$14.89	$12.12	183,592
2020-12-31	$14.85	$15.12	$14.72	$15.06	$12.25	110,028
2020-12-30	$14.70	$14.95	$14.65	$14.78	$12.03	112,234
2020-12-29	$14.87	$14.94	$14.50	$14.65	$11.92	170,052
2020-12-28	$14.97	$14.97	$14.65	$14.79	$12.03	87,598
2020-12-24	$14.70	$15.01	$14.58	$14.90	$12.12	65,832
2020-12-23	$14.75	$15.20	$14.75	$14.81	$12.05	103,715
2020-12-22	$14.87	$15.00	$14.65	$14.77	$12.02	83,233
2020-12-21	$14.55	$14.98	$14.48	$14.91	$12.13	157,917
2020-12-18	$15.34	$15.34	$14.80	$14.93	$12.15	162,806
2020-12-17	$15.44	$15.56	$15.11	$15.31	$12.46	72,639
2020-12-16	$15.40	$15.75	$15.25	$15.44	$12.56	112,327
2020-12-15	$15.12	$15.45	$14.93	$15.43	$12.55	87,173
2020-12-14	$15.37	$15.45	$14.90	$15.08	$12.27	113,615
2020-12-11	$15.34	$15.40	$15.05	$15.26	$12.42	102,540
2020-12-10	$15.35	$15.55	$15.21	$15.34	$12.48	88,005
2020-12-09	$15.70	$15.71	$15.08	$15.32	$12.47	68,509
2020-12-08	$15.46	$15.72	$15.45	$15.59	$12.69	51,445
2020-12-07	$15.69	$15.78	$15.31	$15.55	$12.65	117,195
2020-12-04	$15.00	$15.77	$14.96	$15.70	$12.77	110,735
2020-12-03	$15.00	$15.00	$14.63	$14.95	$12.16	111,947
2020-12-02	$14.67	$15.20	$14.65	$15.03	$12.23	75,713
2020-12-01	$14.66	$15.06	$14.62	$14.65	$11.92	91,001
2020-11-30	$15.04	$15.11	$14.50	$14.61	$11.89	210,409
2020-11-27	$15.30	$15.30	$15.06	$15.16	$12.34	71,494
2020-11-25	$14.80	$15.42	$14.80	$15.30	$12.45	166,963
2020-11-24	$14.68	$15.00	$14.60	$14.83	$12.07	161,924
2020-11-23	$14.15	$14.64	$14.15	$14.45	$11.76	149,001
2020-11-20	$13.80	$14.39	$13.72	$14.09	$11.46	540,758
2020-11-19	$13.32	$13.80	$13.06	$13.72	$11.16	150,320
2020-11-18	$13.42	$13.66	$13.29	$13.32	$10.84	111,659
2020-11-17	$13.24	$13.67	$13.23	$13.51	$10.99	125,134
2020-11-16	$12.98	$13.55	$12.98	$13.39	$10.90	242,170
2020-11-13	$12.70	$12.98	$12.65	$12.87	$10.47	126,579
2020-11-12	$12.90	$12.94	$12.51	$12.60	$10.25	74,850
2020-11-11	$13.25	$13.25	$12.87	$13.00	$10.58	87,268
2020-11-10	$12.85	$13.23	$12.70	$13.18	$10.72	176,944
2020-11-09	$12.61	$13.15	$12.50	$12.84	$10.45	163,468
2020-11-06	$12.07	$12.27	$11.92	$11.94	$9.72	126,888
2020-11-05	$12.62	$12.85	$11.86	$12.20	$9.93	396,305
2020-11-04	$12.60	$12.95	$12.40	$12.62	$10.27	112,600
2020-11-03	$12.85	$12.85	$12.59	$12.62	$10.27	79,710
2020-11-02	$12.91	$12.98	$12.56	$12.71	$10.34	144,509
2020-10-30	$13.02	$13.20	$12.92	$12.98	$10.56	148,880
2020-10-29	$12.77	$13.09	$12.69	$13.07	$10.63	184,408
2020-10-28	$13.67	$13.75	$13.25	$13.44	$10.52	295,603
2020-10-27	$13.79	$13.90	$13.63	$13.79	$10.79	166,772
2020-10-26	$13.90	$13.90	$13.25	$13.70	$10.72	242,471
2020-10-23	$13.85	$13.99	$13.72	$13.90	$10.88	112,784
2020-10-22	$13.35	$13.77	$13.27	$13.70	$10.72	80,463
2020-10-21	$13.68	$13.69	$13.21	$13.23	$10.35	127,429
2020-10-20	$13.75	$13.87	$13.67	$13.67	$10.70	85,029
2020-10-19	$13.76	$13.95	$13.64	$13.71	$10.73	95,356
2020-10-16	$14.00	$14.00	$13.58	$13.58	$10.63	263,689
2020-10-15	$13.60	$13.99	$13.55	$13.98	$10.94	84,600
2020-10-14	$13.30	$13.82	$13.29	$13.78	$10.78	140,774
2020-10-13	$13.30	$13.30	$13.13	$13.24	$10.36	70,303
2020-10-12	$13.28	$13.37	$13.10	$13.32	$10.42	82,861
2020-10-09	$13.30	$13.46	$13.14	$13.30	$10.41	72,682
2020-10-08	$13.18	$13.28	$13.03	$13.17	$10.31	116,399
2020-10-07	$13.09	$13.22	$12.87	$13.16	$10.30	140,514
2020-10-06	$13.20	$13.27	$12.81	$12.89	$10.09	98,748
2020-10-05	$13.00	$13.13	$12.96	$13.12	$10.27	76,353
2020-10-02	$12.76	$13.04	$12.76	$12.97	$10.15	108,622
2020-10-01	$12.90	$13.00	$12.72	$12.94	$10.13	79,577
2020-09-30	$12.61	$12.95	$12.61	$12.90	$10.09	151,668
2020-09-29	$12.47	$12.57	$12.32	$12.50	$9.78	75,134
2020-09-28	$12.39	$12.66	$12.39	$12.56	$9.83	67,035
2020-09-25	$12.40	$12.47	$12.29	$12.39	$9.70	81,398
2020-09-24	$12.51	$12.68	$12.28	$12.44	$9.73	149,161
2020-09-23	$12.75	$12.87	$12.56	$12.61	$9.87	95,085
2020-09-22	$13.00	$13.20	$12.71	$12.73	$9.96	155,872
2020-09-21	$13.00	$13.10	$12.75	$13.03	$10.20	101,429
2020-09-18	$13.08	$13.19	$12.96	$13.04	$10.20	75,037
2020-09-17	$13.03	$13.17	$12.91	$13.13	$10.27	76,754
2020-09-16	$12.98	$13.13	$12.91	$12.98	$10.16	123,547
2020-09-15	$12.91	$13.17	$12.80	$12.93	$10.12	111,891
2020-09-14	$12.76	$13.06	$12.68	$12.91	$10.10	140,499
2020-09-11	$12.65	$12.85	$12.59	$12.76	$9.99	82,896
2020-09-10	$12.71	$12.83	$12.60	$12.63	$9.88	117,681
2020-09-09	$12.60	$12.94	$12.49	$12.79	$10.01	154,595
2020-09-08	$12.43	$12.56	$12.15	$12.48	$9.77	132,243
2020-09-04	$12.30	$12.59	$12.30	$12.43	$9.73	138,254
2020-09-03	$12.20	$12.64	$12.19	$12.45	$9.74	315,061
2020-09-02	$11.76	$12.66	$11.40	$12.22	$9.56	730,191
2020-09-01	$12.30	$12.38	$11.30	$11.61	$9.09	923,976
2020-08-31	$13.00	$13.01	$12.36	$12.36	$9.67	257,499
2020-08-28	$12.60	$13.12	$12.60	$13.03	$10.20	202,432
2020-08-27	$12.61	$12.84	$12.22	$12.53	$9.81	312,174
2020-08-26	$12.95	$13.02	$12.61	$12.70	$9.94	174,397
2020-08-25	$13.17	$13.25	$12.92	$13.02	$10.19	53,238
2020-08-24	$13.03	$13.20	$12.97	$13.17	$10.31	92,066
2020-08-21	$13.08	$13.09	$12.92	$13.03	$10.20	101,472
2020-08-20	$13.13	$13.14	$12.83	$13.08	$10.24	157,668
2020-08-19	$13.25	$13.30	$13.13	$13.18	$10.31	51,878
2020-08-18	$13.49	$13.49	$13.13	$13.22	$10.35	115,714
2020-08-17	$14.12	$14.12	$13.31	$13.38	$10.47	218,557
2020-08-14	$13.73	$14.40	$13.73	$14.18	$11.10	149,280
2020-08-13	$14.14	$14.15	$13.67	$13.86	$10.85	118,139
2020-08-12	$13.91	$14.12	$13.87	$14.04	$10.99	100,326
2020-08-11	$13.50	$14.00	$13.50	$13.84	$10.83	137,655
2020-08-10	$13.11	$13.66	$13.11	$13.53	$10.59	170,439
2020-08-07	$13.16	$13.17	$13.02	$13.10	$10.25	61,636
2020-08-06	$13.45	$13.55	$13.18	$13.18	$10.31	114,324
2020-08-05	$13.33	$13.50	$13.24	$13.49	$10.56	174,288
2020-08-04	$13.24	$13.33	$13.10	$13.33	$10.43	141,185
2020-08-03	$13.11	$13.33	$13.05	$13.15	$10.29	182,738
2020-07-31	$13.44	$13.48	$13.06	$13.15	$10.29	93,230
2020-07-30	$13.52	$13.54	$13.22	$13.52	$10.58	159,619
2020-07-29	$13.79	$13.84	$13.32	$13.57	$10.62	165,208
2020-07-28	$14.40	$14.41	$14.22	$14.30	$10.78	187,170
2020-07-27	$14.55	$14.60	$14.15	$14.42	$10.87	157,349
2020-07-24	$14.39	$14.61	$14.39	$14.54	$10.96	75,693
2020-07-23	$14.71	$14.71	$14.44	$14.49	$10.92	69,683
2020-07-22	$14.75	$14.86	$14.62	$14.63	$11.03	67,502
2020-07-21	$14.66	$14.90	$14.62	$14.72	$11.09	74,769
2020-07-20	$14.79	$14.83	$14.37	$14.62	$11.02	100,253
2020-07-17	$14.79	$14.93	$14.65	$14.71	$11.09	89,439
2020-07-16	$14.30	$14.76	$14.17	$14.67	$11.06	93,462
2020-07-15	$13.55	$14.13	$13.54	$14.09	$10.62	97,562
2020-07-14	$13.50	$13.63	$13.31	$13.58	$10.23	106,348
2020-07-13	$13.75	$13.80	$13.51	$13.51	$10.18	117,519
2020-07-10	$13.79	$14.10	$13.70	$13.76	$10.37	103,757
2020-07-09	$14.02	$14.09	$13.75	$13.90	$10.48	51,590
2020-07-08	$13.76	$14.19	$13.73	$14.01	$10.56	83,728
2020-07-07	$13.79	$13.96	$13.72	$13.82	$10.42	43,451
2020-07-06	$13.94	$14.06	$13.74	$13.90	$10.48	88,086
2020-07-02	$14.00	$14.04	$13.62	$13.65	$10.29	70,715
2020-07-01	$13.90	$14.08	$13.71	$13.75	$10.36	69,532
2020-06-30	$13.75	$13.83	$13.51	$13.75	$10.36	123,803
2020-06-29	$13.67	$14.17	$13.58	$13.74	$10.36	86,455
2020-06-26	$14.00	$14.00	$13.51	$13.79	$10.39	92,477
2020-06-25	$13.67	$14.16	$13.67	$14.07	$10.60	61,976
2020-06-24	$14.12	$14.12	$13.59	$13.94	$10.51	122,641
2020-06-23	$14.39	$14.47	$14.13	$14.18	$10.69	172,924
2020-06-22	$14.47	$14.47	$14.06	$14.39	$10.85	147,046
2020-06-19	$14.66	$14.66	$13.99	$14.31	$10.78	536,527
2020-06-18	$14.35	$14.83	$14.27	$14.35	$10.81	124,067
2020-06-17	$15.37	$15.42	$14.36	$14.54	$10.96	289,005
2020-06-16	$14.90	$15.65	$14.88	$15.37	$11.58	176,660
2020-06-15	$14.33	$14.90	$14.18	$14.72	$11.09	294,395
2020-06-12	$14.74	$15.36	$14.50	$14.94	$11.26	129,698
2020-06-11	$15.50	$15.50	$14.27	$14.28	$10.76	230,752
2020-06-10	$16.41	$16.43	$15.84	$16.02	$12.07	95,420
2020-06-09	$16.50	$16.71	$15.80	$16.64	$12.54	122,156
2020-06-08	$16.06	$16.66	$16.05	$16.66	$12.56	98,324
2020-06-05	$15.50	$16.00	$15.50	$15.84	$11.94	119,461
2020-06-04	$15.45	$15.45	$15.11	$15.32	$11.55	71,323
2020-06-03	$15.05	$15.53	$15.05	$15.34	$11.56	105,415
2020-06-02	$15.02	$15.24	$14.93	$15.14	$11.41	209,483
2020-06-01	$14.99	$15.39	$14.87	$15.07	$11.36	104,049
2020-05-29	$14.70	$15.45	$14.34	$15.16	$11.43	141,491
2020-05-28	$15.25	$15.32	$14.38	$14.70	$11.08	251,587
2020-05-27	$15.25	$15.65	$14.89	$15.47	$11.66	168,868
2020-05-26	$14.20	$15.26	$14.20	$15.11	$11.39	190,491
2020-05-22	$13.72	$14.17	$13.39	$14.08	$10.61	145,638
2020-05-21	$13.71	$13.90	$13.58	$13.79	$10.39	99,642
2020-05-20	$13.32	$13.92	$13.32	$13.70	$10.33	168,513
2020-05-19	$13.70	$13.70	$13.22	$13.26	$9.99	188,903
2020-05-18	$13.30	$13.69	$13.30	$13.62	$10.26	184,964
2020-05-15	$12.66	$13.43	$12.42	$13.03	$9.82	218,613
2020-05-14	$12.97	$12.97	$12.25	$12.79	$9.64	153,245
2020-05-13	$13.30	$13.32	$12.81	$12.88	$9.71	178,803
2020-05-12	$13.30	$13.55	$13.21	$13.31	$10.03	114,698
2020-05-11	$13.17	$13.38	$13.07	$13.25	$9.99	127,820
2020-05-08	$13.43	$13.63	$13.20	$13.43	$10.12	110,415
2020-05-07	$13.28	$13.74	$13.17	$13.44	$10.13	113,247
2020-05-06	$13.35	$13.41	$12.97	$13.31	$10.03	145,868
2020-05-05	$14.04	$14.12	$13.05	$13.13	$9.90	205,422
2020-05-04	$13.51	$13.99	$13.43	$13.95	$10.51	393,254
2020-05-01	$13.98	$14.06	$13.56	$13.90	$10.48	175,816
2020-04-30	$14.54	$14.54	$13.91	$14.18	$10.69	212,641
2020-04-29	$14.48	$15.25	$14.40	$15.18	$11.04	460,493
2020-04-28	$14.23	$14.38	$13.50	$14.29	$10.39	311,157
2020-04-27	$13.55	$14.04	$13.36	$13.85	$10.07	223,767
2020-04-24	$13.26	$13.52	$13.09	$13.29	$9.66	114,884
2020-04-23	$13.41	$13.58	$13.17	$13.34	$9.70	131,993
2020-04-22	$12.85	$13.33	$12.85	$13.16	$9.57	144,596
2020-04-21	$12.65	$12.89	$12.28	$12.85	$9.34	296,950
2020-04-20	$13.00	$13.40	$12.70	$13.02	$9.47	192,141
2020-04-17	$13.37	$13.50	$13.01	$13.20	$9.60	207,120
2020-04-16	$13.20	$13.33	$12.99	$13.14	$9.55	122,138
2020-04-15	$13.85	$13.85	$13.00	$13.16	$9.57	485,946
2020-04-14	$13.56	$14.49	$13.44	$14.27	$10.37	363,316
2020-04-13	$12.57	$13.48	$11.90	$13.22	$9.61	483,534
2020-04-09	$11.00	$12.00	$11.00	$12.00	$8.72	1,188,403
2020-04-08	$10.58	$11.75	$10.58	$10.75	$7.82	1,437,924
2020-04-07	$9.70	$10.05	$9.60	$9.62	$6.99	307,425
2020-04-06	$9.36	$9.85	$9.35	$9.67	$7.03	230,835
2020-04-03	$9.85	$10.00	$9.23	$9.26	$6.73	202,544
2020-04-02	$9.71	$10.29	$9.45	$9.70	$7.05	264,667
2020-04-01	$9.81	$9.98	$9.55	$9.70	$7.05	168,158
2020-03-31	$10.08	$10.58	$10.02	$10.20	$7.42	177,602
2020-03-30	$10.44	$10.62	$9.40	$10.07	$7.32	297,677
2020-03-27	$10.35	$10.48	$10.06	$10.41	$7.57	232,621
2020-03-26	$10.68	$11.07	$10.45	$10.58	$7.69	388,431
2020-03-25	$9.58	$10.88	$9.57	$10.59	$7.70	500,143
2020-03-24	$9.23	$9.62	$9.15	$9.51	$6.91	309,382
2020-03-23	$9.03	$9.35	$8.94	$9.09	$6.61	363,096
2020-03-20	$10.39	$10.65	$9.18	$9.48	$6.89	435,567
2020-03-19	$9.00	$10.29	$8.67	$10.26	$7.46	493,293
2020-03-18	$10.50	$10.60	$8.73	$8.92	$6.48	658,247
2020-03-17	$11.00	$11.81	$10.50	$10.96	$7.97	267,944
2020-03-16	$11.29	$11.48	$10.85	$10.99	$7.99	447,677
2020-03-13	$12.15	$12.64	$11.45	$12.11	$8.80	483,748
2020-03-12	$12.12	$12.30	$10.40	$11.41	$8.30	437,096
2020-03-11	$13.17	$13.17	$12.37	$12.62	$9.17	194,652
2020-03-10	$13.00	$13.25	$12.52	$13.18	$9.58	411,265
2020-03-09	$13.35	$14.22	$12.72	$12.77	$9.28	416,077
2020-03-06	$15.99	$15.99	$15.14	$15.48	$11.25	237,919
2020-03-05	$16.50	$16.60	$16.07	$16.18	$11.76	153,984
2020-03-04	$16.93	$17.07	$16.57	$16.63	$12.09	87,565
2020-03-03	$17.09	$17.32	$16.54	$16.71	$12.15	173,927
2020-03-02	$16.39	$17.07	$16.27	$17.02	$12.37	210,900
2020-02-28	$16.60	$16.75	$16.26	$16.35	$11.89	322,798
2020-02-27	$17.02	$17.16	$16.60	$16.69	$12.13	279,167
2020-02-26	$17.52	$17.80	$17.22	$17.30	$12.58	207,888
2020-02-25	$18.14	$18.28	$17.50	$17.51	$12.73	247,372
2020-02-24	$18.40	$18.44	$18.01	$18.12	$13.17	270,294
2020-02-21	$18.72	$18.83	$18.52	$18.58	$13.51	114,211
2020-02-20	$18.88	$19.07	$18.76	$18.88	$13.73	94,659
2020-02-19	$19.15	$19.18	$18.87	$18.91	$13.75	68,999
2020-02-18	$19.10	$19.15	$18.93	$19.00	$13.81	96,516
2020-02-14	$19.09	$19.18	$19.04	$19.18	$13.94	105,707
2020-02-13	$19.18	$19.20	$19.00	$19.19	$13.95	51,618
2020-02-12	$18.92	$19.26	$18.90	$19.08	$13.87	112,233
2020-02-11	$18.70	$18.93	$18.69	$18.74	$13.62	109,123
2020-02-10	$18.90	$18.93	$18.70	$18.70	$13.59	120,021
2020-02-07	$18.92	$19.08	$18.85	$18.93	$13.76	105,453
2020-02-06	$19.25	$19.30	$18.92	$18.96	$13.78	107,355
2020-02-05	$19.15	$19.48	$19.15	$19.28	$14.02	58,984
2020-02-04	$19.06	$19.23	$19.02	$19.04	$13.84	84,110
2020-02-03	$19.10	$19.21	$18.97	$19.06	$13.86	113,106
2020-01-31	$19.30	$19.51	$19.07	$19.07	$13.86	105,152
2020-01-30	$19.57	$19.60	$19.12	$19.35	$14.07	122,786
2020-01-29	$20.07	$20.19	$20.01	$20.18	$14.29	115,780
2020-01-28	$20.20	$20.32	$20.03	$20.07	$14.21	84,591
2020-01-27	$20.15	$20.20	$19.95	$20.19	$14.29	101,020
2020-01-24	$20.65	$20.72	$20.19	$20.32	$14.39	141,271
2020-01-23	$20.52	$20.80	$20.36	$20.72	$14.67	103,934
2020-01-22	$20.89	$20.89	$20.57	$20.66	$14.63	120,037
2020-01-21	$20.92	$20.92	$20.66	$20.79	$14.72	100,056
2020-01-17	$20.97	$20.97	$20.80	$20.89	$14.79	84,016
2020-01-16	$20.67	$20.95	$20.67	$20.92	$14.81	84,408
2020-01-15	$20.78	$20.78	$20.52	$20.72	$14.67	77,061
2020-01-14	$20.48	$20.79	$20.44	$20.78	$14.71	210,212
2020-01-13	$20.15	$20.48	$20.12	$20.46	$14.49	164,655
2020-01-10	$20.29	$20.32	$20.09	$20.22	$14.32	63,908
2020-01-09	$20.29	$20.34	$20.14	$20.34	$14.40	73,250
2020-01-08	$20.15	$20.38	$20.14	$20.32	$14.39	99,810
2020-01-07	$20.15	$20.20	$20.06	$20.18	$14.29	71,986
2020-01-06	$19.85	$20.15	$19.85	$20.13	$14.25	146,962
2020-01-03	$19.80	$20.14	$19.80	$19.86	$14.06	248,296
2020-01-02	$19.85	$19.85	$19.74	$19.80	$14.02	91,670
2019-12-31	$19.78	$19.89	$19.70	$19.81	$14.02	72,825
2019-12-30	$19.68	$19.83	$19.60	$19.71	$13.95	92,115
2019-12-27	$19.86	$19.88	$19.50	$19.65	$13.91	86,979
2019-12-26	$19.85	$19.86	$19.68	$19.77	$14.00	89,090
2019-12-24	$19.81	$19.89	$19.76	$19.87	$14.07	35,459
2019-12-23	$19.66	$19.90	$19.59	$19.77	$14.00	125,187
2019-12-20	$19.60	$19.75	$19.60	$19.66	$13.92	134,663
2019-12-19	$19.51	$19.75	$19.48	$19.58	$13.86	202,372
2019-12-18	$19.38	$19.58	$19.36	$19.41	$13.74	181,586
2019-12-17	$19.62	$19.74	$19.41	$19.42	$13.75	95,854
2019-12-16	$19.30	$19.74	$19.30	$19.66	$13.92	149,604
2019-12-13	$19.36	$19.47	$19.24	$19.35	$13.70	177,366
2019-12-12	$19.11	$19.48	$19.11	$19.28	$13.65	156,563
2019-12-11	$19.18	$19.22	$19.03	$19.17	$13.57	117,248
2019-12-10	$18.96	$19.18	$18.90	$19.07	$13.50	107,534
2019-12-09	$19.00	$19.15	$18.89	$18.93	$13.40	107,075
2019-12-06	$18.90	$19.09	$18.86	$18.98	$13.44	97,710
2019-12-05	$18.90	$19.01	$18.85	$18.89	$13.37	58,027
2019-12-04	$18.99	$19.10	$18.92	$18.95	$13.42	48,060
2019-12-03	$18.81	$18.94	$18.74	$18.86	$13.35	91,041
2019-12-02	$19.25	$19.28	$18.82	$18.89	$13.37	168,978
2019-11-29	$18.83	$19.26	$18.82	$19.26	$13.64	73,159
2019-11-27	$19.09	$19.12	$18.81	$18.81	$13.32	101,554
2019-11-26	$19.25	$19.25	$18.95	$19.04	$13.48	64,148
2019-11-25	$19.00	$19.23	$18.87	$19.22	$13.61	147,872
2019-11-22	$18.90	$19.30	$18.90	$18.99	$13.44	125,941
2019-11-21	$18.50	$19.29	$18.50	$18.87	$13.36	180,633
2019-11-20	$18.50	$18.59	$18.40	$18.58	$13.15	69,293
2019-11-19	$18.59	$18.77	$18.55	$18.58	$13.15	69,181
2019-11-18	$18.70	$18.78	$18.60	$18.63	$13.19	74,516
2019-11-15	$18.84	$18.96	$18.74	$18.76	$13.28	72,054
2019-11-14	$18.72	$18.81	$18.58	$18.70	$13.24	59,965
2019-11-13	$18.79	$18.95	$18.51	$18.63	$13.19	89,973
2019-11-12	$19.06	$19.23	$18.89	$18.94	$13.41	54,160
2019-11-11	$19.08	$19.22	$18.89	$19.05	$13.49	92,705
2019-11-08	$19.18	$19.22	$19.02	$19.09	$13.52	55,482
2019-11-07	$19.36	$19.40	$19.07	$19.12	$13.54	60,546
2019-11-06	$19.47	$19.48	$19.29	$19.37	$13.71	43,730
2019-11-05	$19.52	$19.52	$19.35	$19.48	$13.79	58,505
2019-11-04	$19.32	$19.51	$19.25	$19.39	$13.73	68,268
2019-11-01	$19.07	$19.33	$19.07	$19.29	$13.66	53,714
2019-10-31	$18.98	$19.15	$18.77	$19.12	$13.54	87,927
2019-10-30	$19.23	$19.34	$19.03	$19.06	$13.49	86,637
2019-10-29	$19.85	$19.85	$19.60	$19.74	$13.60	153,251
2019-10-28	$19.86	$19.92	$19.71	$19.83	$13.67	86,258
2019-10-25	$19.90	$20.07	$19.81	$19.86	$13.69	68,600
2019-10-24	$19.92	$19.99	$19.70	$19.93	$13.74	54,104
2019-10-23	$19.88	$20.05	$19.79	$19.98	$13.77	115,522
2019-10-22	$19.81	$19.99	$19.75	$19.78	$13.63	87,408
2019-10-21	$19.79	$19.85	$19.60	$19.69	$13.57	64,001
2019-10-18	$19.50	$19.60	$19.40	$19.55	$13.47	41,851
2019-10-17	$19.47	$19.54	$19.37	$19.43	$13.39	44,025
2019-10-16	$19.53	$19.60	$19.36	$19.39	$13.36	91,894
2019-10-15	$19.69	$19.80	$19.46	$19.46	$13.41	98,455
2019-10-14	$19.50	$19.56	$19.40	$19.53	$13.46	48,917
2019-10-11	$19.49	$19.72	$19.49	$19.53	$13.46	56,531
2019-10-10	$19.45	$19.54	$19.41	$19.46	$13.41	61,624
2019-10-09	$19.35	$19.45	$19.23	$19.43	$13.39	52,211
2019-10-08	$19.10	$19.26	$19.05	$19.17	$13.21	58,301
2019-10-07	$19.30	$19.47	$19.09	$19.10	$13.16	92,610
2019-10-04	$19.12	$19.34	$19.07	$19.34	$13.33	44,722
2019-10-03	$18.90	$19.10	$18.83	$19.06	$13.14	46,110
2019-10-02	$19.08	$19.10	$18.86	$18.94	$13.05	84,608
2019-10-01	$19.17	$19.22	$19.03	$19.11	$13.17	52,259
2019-09-30	$18.89	$19.09	$18.89	$19.09	$13.16	52,419
2019-09-27	$18.93	$19.12	$18.86	$18.89	$13.02	70,337
2019-09-26	$18.91	$18.95	$18.80	$18.92	$13.04	41,086
2019-09-25	$18.88	$19.05	$18.79	$18.92	$13.04	44,761
2019-09-24	$18.90	$19.03	$18.75	$18.91	$13.03	83,643
2019-09-23	$18.78	$19.00	$18.77	$18.90	$13.03	41,009
2019-09-20	$18.86	$19.04	$18.79	$18.80	$12.96	86,463
2019-09-19	$18.86	$19.02	$18.84	$18.90	$13.03	59,779
2019-09-18	$18.82	$19.02	$18.81	$18.89	$13.02	39,755
2019-09-17	$18.85	$18.98	$18.71	$18.92	$13.04	64,532
2019-09-16	$18.90	$19.13	$18.77	$18.85	$12.99	183,293
2019-09-13	$18.74	$18.89	$18.72	$18.78	$12.94	84,933
2019-09-12	$18.59	$18.73	$18.52	$18.65	$12.85	57,013
2019-09-11	$18.87	$18.98	$18.63	$18.66	$12.86	68,092
2019-09-10	$18.75	$18.99	$18.72	$18.79	$12.95	69,329
2019-09-09	$18.60	$18.90	$18.56	$18.84	$12.98	46,728
2019-09-06	$18.52	$18.60	$18.46	$18.59	$12.81	44,482
2019-09-05	$18.57	$18.64	$18.49	$18.49	$12.74	71,855
2019-09-04	$18.70	$18.70	$18.45	$18.57	$12.80	69,706
2019-09-03	$18.55	$18.65	$18.45	$18.56	$12.79	57,840
2019-08-30	$18.70	$18.70	$18.42	$18.57	$12.80	79,262
2019-08-29	$18.26	$18.64	$18.24	$18.50	$12.75	108,920
2019-08-28	$18.49	$18.70	$18.47	$18.56	$12.79	85,194
2019-08-27	$18.50	$18.69	$18.36	$18.46	$12.72	93,489
2019-08-26	$18.72	$18.79	$18.51	$18.52	$12.76	65,440
2019-08-23	$18.68	$18.91	$18.61	$18.71	$12.89	78,180
2019-08-22	$18.93	$18.96	$18.66	$18.79	$12.95	57,666
2019-08-21	$18.83	$18.92	$18.79	$18.82	$12.97	30,633
2019-08-20	$18.90	$18.96	$18.76	$18.79	$12.95	37,451
2019-08-19	$18.85	$19.10	$18.85	$18.95	$13.06	52,157
2019-08-16	$18.41	$18.87	$18.36	$18.75	$12.92	60,774
2019-08-15	$18.22	$18.50	$18.20	$18.41	$12.69	107,699
2019-08-14	$18.46	$18.46	$18.12	$18.20	$12.54	101,784
2019-08-13	$18.37	$18.57	$18.23	$18.39	$12.67	71,337
2019-08-12	$18.49	$18.54	$18.30	$18.30	$12.61	55,000
2019-08-09	$18.64	$18.65	$18.45	$18.50	$12.75	78,144
2019-08-08	$18.77	$18.77	$18.32	$18.64	$12.85	183,842
2019-08-07	$18.73	$18.84	$18.59	$18.77	$12.94	107,212
2019-08-06	$18.95	$19.23	$18.55	$18.83	$12.98	130,263
2019-08-05	$19.06	$19.08	$18.75	$18.84	$12.98	110,078
2019-08-02	$19.23	$19.27	$19.00	$19.06	$13.14	101,014
2019-08-01	$19.40	$19.45	$19.25	$19.26	$13.27	73,391
2019-07-31	$19.50	$19.56	$19.30	$19.42	$13.38	71,169
2019-07-30	$19.47	$19.56	$19.30	$19.51	$13.45	86,211
2019-07-29	$19.50	$19.58	$19.38	$19.48	$13.42	89,124
2019-07-26	$19.49	$19.60	$19.45	$19.49	$13.43	122,267
2019-07-25	$19.60	$19.64	$19.40	$19.49	$13.43	100,286
2019-07-24	$20.23	$20.35	$20.09	$20.12	$13.51	162,135
2019-07-23	$20.20	$20.25	$20.13	$20.21	$13.57	96,992
2019-07-22	$20.09	$20.15	$19.95	$20.12	$13.51	108,761
2019-07-19	$20.05	$20.18	$19.98	$20.02	$13.44	86,106
2019-07-18	$20.05	$20.21	$19.95	$19.99	$13.42	83,894
2019-07-17	$20.15	$20.21	$20.01	$20.11	$13.50	81,266
2019-07-16	$20.10	$20.21	$20.03	$20.12	$13.51	112,760
2019-07-15	$20.10	$20.20	$20.00	$20.07	$13.47	75,284
2019-07-12	$19.96	$20.22	$19.96	$20.09	$13.49	75,344
2019-07-11	$19.85	$20.11	$19.82	$20.02	$13.44	60,757
2019-07-10	$19.84	$19.95	$19.80	$19.85	$13.32	57,553
2019-07-09	$19.82	$19.99	$19.72	$19.85	$13.32	72,214
2019-07-08	$19.65	$19.95	$19.65	$19.90	$13.36	128,509
2019-07-05	$19.05	$19.59	$19.05	$19.59	$13.15	169,484
2019-07-03	$19.20	$19.26	$18.99	$19.12	$12.83	52,693
2019-07-02	$19.15	$19.17	$19.05	$19.09	$12.81	61,492
2019-07-01	$19.30	$19.38	$19.03	$19.10	$12.82	89,176
2019-06-28	$19.14	$19.32	$19.04	$19.09	$12.81	64,107
2019-06-27	$19.09	$19.34	$19.06	$19.15	$12.85	63,839
2019-06-26	$19.10	$19.24	$19.03	$19.06	$12.79	94,280
2019-06-25	$18.99	$19.28	$18.99	$19.11	$12.83	83,805
2019-06-24	$19.00	$19.12	$18.95	$18.99	$12.75	83,380
2019-06-21	$18.90	$19.15	$18.90	$19.04	$12.78	232,641
2019-06-20	$19.16	$19.16	$18.97	$19.00	$12.75	138,946
2019-06-19	$18.97	$19.10	$18.96	$19.01	$12.76	74,376
2019-06-18	$18.94	$19.11	$18.94	$19.05	$12.79	69,944
2019-06-17	$19.06	$19.14	$18.80	$18.95	$12.72	114,704
2019-06-14	$18.89	$19.14	$18.89	$19.04	$12.78	57,138
2019-06-13	$18.97	$19.15	$18.95	$19.04	$12.78	38,903
2019-06-12	$19.01	$19.06	$18.87	$18.94	$12.71	49,426
2019-06-11	$18.94	$19.12	$18.86	$19.06	$12.79	56,894
2019-06-10	$19.01	$19.10	$18.85	$18.90	$12.69	56,159
2019-06-07	$18.88	$19.17	$18.88	$18.99	$12.75	37,966
2019-06-06	$18.88	$19.00	$18.83	$18.93	$12.71	70,228
2019-06-05	$19.30	$19.30	$18.90	$19.05	$12.79	41,917
2019-06-04	$19.12	$19.39	$19.07	$19.15	$12.85	58,927
2019-06-03	$18.78	$19.09	$18.63	$18.98	$12.74	74,320
2019-05-31	$19.01	$19.13	$18.81	$18.84	$12.65	109,392
2019-05-30	$19.46	$19.46	$19.05	$19.12	$12.83	102,533
2019-05-29	$19.27	$19.54	$19.15	$19.47	$13.07	164,667
2019-05-28	$19.52	$19.62	$19.40	$19.43	$13.04	64,086
2019-05-24	$19.82	$19.82	$19.32	$19.52	$13.10	45,477
2019-05-23	$19.60	$19.87	$19.30	$19.55	$13.12	126,948
2019-05-22	$19.70	$19.90	$19.57	$19.67	$13.20	57,615
2019-05-21	$19.55	$19.85	$19.51	$19.80	$13.29	47,079
2019-05-20	$19.40	$19.70	$19.40	$19.55	$13.12	80,232
2019-05-17	$19.60	$19.70	$19.38	$19.41	$13.03	48,617
2019-05-16	$19.45	$19.92	$19.45	$19.60	$13.16	100,127
2019-05-15	$19.39	$19.62	$19.35	$19.51	$13.10	50,346
2019-05-14	$19.18	$19.43	$19.18	$19.39	$13.02	46,462
2019-05-13	$19.34	$19.34	$19.01	$19.15	$12.85	88,343
2019-05-10	$19.23	$19.53	$19.17	$19.49	$13.08	59,785
2019-05-09	$19.25	$19.31	$19.13	$19.23	$12.91	73,147
2019-05-08	$19.44	$19.59	$19.30	$19.35	$12.99	66,848
2019-05-07	$19.47	$19.50	$19.23	$19.44	$13.05	99,138
2019-05-06	$19.35	$19.61	$19.26	$19.55	$13.12	87,488
2019-05-03	$19.42	$19.64	$19.39	$19.55	$13.12	96,398
2019-05-02	$19.21	$19.46	$19.21	$19.42	$13.04	90,034
2019-05-01	$19.86	$19.86	$19.23	$19.25	$12.92	227,798
2019-04-30	$20.25	$20.39	$20.13	$20.15	$13.17	312,485
2019-04-29	$20.30	$20.53	$20.16	$20.17	$13.18	120,299
2019-04-26	$20.20	$20.37	$20.03	$20.30	$13.27	115,165
2019-04-25	$20.19	$20.25	$20.10	$20.17	$13.18	114,135
2019-04-24	$20.12	$20.20	$20.05	$20.11	$13.14	88,997
2019-04-23	$20.22	$20.22	$20.07	$20.10	$13.14	104,417
2019-04-22	$20.01	$20.40	$20.01	$20.06	$13.11	108,207
2019-04-18	$20.07	$20.13	$20.00	$20.01	$13.08	123,728
2019-04-17	$20.07	$20.14	$19.98	$20.01	$13.08	128,033
2019-04-16	$20.15	$20.19	$19.97	$19.97	$13.05	80,550
2019-04-15	$20.24	$20.24	$19.90	$20.06	$13.11	121,357
2019-04-12	$20.50	$20.50	$20.00	$20.15	$13.17	90,126
2019-04-11	$20.24	$20.48	$20.24	$20.27	$13.25	92,023
2019-04-10	$20.15	$20.45	$20.09	$20.41	$13.34	134,301
2019-04-09	$19.80	$20.10	$19.64	$19.99	$13.07	179,578
2019-04-08	$19.32	$19.90	$19.30	$19.77	$12.92	257,823
2019-04-05	$18.91	$19.20	$18.91	$19.13	$12.50	69,923
2019-04-04	$18.96	$19.14	$18.82	$18.99	$12.41	74,012
2019-04-03	$19.20	$19.22	$18.79	$18.93	$12.37	131,624
2019-04-02	$19.11	$19.27	$19.07	$19.12	$12.50	59,983
2019-04-01	$19.00	$19.28	$19.00	$19.20	$12.55	117,612
2019-03-29	$18.99	$19.05	$18.83	$18.99	$12.41	59,440
2019-03-28	$19.00	$19.01	$18.86	$18.94	$12.38	86,983
2019-03-27	$18.95	$19.01	$18.89	$18.93	$12.37	38,852
2019-03-26	$19.11	$19.23	$18.92	$18.98	$12.41	65,251
2019-03-25	$18.70	$18.96	$18.53	$18.90	$12.35	65,709
2019-03-22	$19.48	$19.48	$18.82	$18.85	$12.32	118,632
2019-03-21	$19.46	$19.57	$19.36	$19.46	$12.72	70,140
2019-03-20	$19.51	$19.63	$19.32	$19.41	$12.69	63,689
2019-03-19	$19.44	$19.64	$19.32	$19.46	$12.72	100,636
2019-03-18	$18.94	$19.37	$18.93	$19.33	$12.63	101,723
2019-03-15	$19.20	$19.35	$18.78	$18.82	$12.30	243,160
2019-03-14	$18.41	$19.41	$18.31	$19.10	$12.48	297,473
2019-03-13	$18.10	$18.28	$18.10	$18.25	$11.93	105,004
2019-03-12	$17.87	$18.08	$17.87	$18.05	$11.80	97,913
2019-03-11	$17.65	$17.99	$17.65	$17.89	$11.69	100,705
2019-03-08	$17.78	$17.83	$17.52	$17.66	$11.54	105,809
2019-03-07	$17.81	$17.88	$17.72	$17.83	$11.65	125,410
2019-03-06	$18.11	$18.11	$17.66	$17.81	$11.64	167,935
2019-03-05	$18.16	$18.26	$18.02	$18.06	$11.80	102,487
2019-03-04	$18.08	$18.23	$18.03	$18.16	$11.87	87,492
2019-03-01	$18.10	$18.18	$17.93	$18.03	$11.78	180,825
2019-02-28	$18.33	$18.37	$18.09	$18.10	$11.83	145,841
2019-02-27	$18.50	$18.56	$18.33	$18.34	$11.99	91,154
2019-02-26	$18.50	$18.60	$18.44	$18.48	$12.08	112,356
2019-02-25	$18.58	$18.67	$18.49	$18.53	$12.11	205,412
2019-02-22	$18.56	$18.71	$18.55	$18.58	$12.14	64,558
2019-02-21	$18.60	$18.64	$18.52	$18.58	$12.14	72,869
2019-02-20	$18.90	$18.90	$18.52	$18.64	$12.18	151,308
2019-02-19	$18.57	$18.86	$18.54	$18.77	$12.27	198,388
2019-02-15	$18.53	$18.71	$18.49	$18.57	$12.14	185,501
2019-02-14	$18.48	$18.55	$18.35	$18.44	$12.05	150,644
2019-02-13	$18.43	$18.55	$18.41	$18.43	$12.05	108,791
2019-02-12	$18.50	$18.54	$18.38	$18.43	$12.05	194,384
2019-02-11	$18.48	$18.49	$18.36	$18.38	$12.01	94,846
2019-02-08	$18.50	$18.60	$18.43	$18.55	$12.12	171,701
2019-02-07	$18.77	$18.80	$18.50	$18.59	$12.15	275,088
2019-02-06	$18.60	$18.79	$18.60	$18.77	$12.27	66,049
2019-02-05	$18.50	$18.63	$18.41	$18.62	$12.17	157,358
2019-02-04	$18.36	$18.53	$18.33	$18.44	$12.05	74,032
2019-02-01	$18.61	$18.76	$18.45	$18.50	$12.09	98,320
2019-01-31	$18.80	$19.02	$18.51	$18.65	$12.19	126,223
2019-01-30	$19.10	$19.27	$18.96	$19.22	$12.22	187,063
2019-01-29	$19.18	$19.22	$18.98	$19.03	$12.10	105,582
2019-01-28	$19.00	$19.13	$18.83	$19.10	$12.15	96,928
2019-01-25	$18.87	$19.06	$18.83	$19.04	$12.11	54,047
2019-01-24	$18.82	$19.02	$18.73	$18.81	$11.96	78,097
2019-01-23	$18.70	$18.79	$18.61	$18.72	$11.90	63,194
2019-01-22	$19.00	$19.07	$18.50	$18.66	$11.87	110,764
2019-01-18	$18.91	$19.11	$18.83	$18.98	$12.07	112,318
2019-01-17	$18.94	$19.03	$18.77	$18.94	$12.04	88,346
2019-01-16	$18.84	$19.18	$18.84	$18.97	$12.06	126,369
2019-01-15	$18.58	$18.86	$18.58	$18.85	$11.99	108,837
2019-01-14	$18.78	$18.81	$18.55	$18.68	$11.88	85,219
2019-01-11	$19.09	$19.13	$18.75	$18.77	$11.94	69,734
2019-01-10	$19.16	$19.31	$18.88	$19.07	$12.13	87,373
2019-01-09	$19.42	$19.42	$19.06	$19.10	$12.15	112,400
2019-01-08	$19.10	$19.25	$18.95	$19.24	$12.23	111,697
2019-01-07	$18.54	$19.08	$18.40	$18.97	$12.06	107,683
2019-01-04	$18.32	$18.72	$18.26	$18.54	$11.79	106,285
2019-01-03	$17.93	$18.35	$17.89	$18.10	$11.51	76,968
2019-01-02	$17.80	$18.19	$17.65	$18.06	$11.48	117,054
2018-12-31	$17.62	$17.94	$17.47	$17.93	$11.40	149,988
2018-12-28	$17.47	$17.78	$17.29	$17.63	$11.21	158,229
2018-12-27	$17.77	$17.87	$17.21	$17.60	$11.19	159,603
2018-12-26	$17.30	$18.11	$17.18	$18.07	$11.49	130,713
2018-12-24	$17.51	$17.60	$17.22	$17.28	$10.99	96,558
2018-12-21	$17.74	$18.12	$17.53	$17.67	$11.24	268,167
2018-12-20	$18.26	$18.47	$17.50	$17.83	$11.34	266,495
2018-12-19	$18.30	$18.87	$18.21	$18.37	$11.68	124,823
2018-12-18	$18.75	$18.90	$18.08	$18.30	$11.64	279,097
2018-12-17	$19.15	$19.29	$18.56	$18.73	$11.91	243,391
2018-12-14	$19.66	$19.72	$19.09	$19.18	$12.20	179,179
2018-12-13	$19.98	$20.03	$19.61	$19.75	$12.56	76,253
2018-12-12	$19.67	$20.22	$19.67	$20.03	$12.74	95,543
2018-12-11	$19.59	$19.83	$19.55	$19.60	$12.46	82,485
2018-12-10	$19.73	$19.80	$19.37	$19.57	$12.44	210,821
2018-12-07	$20.13	$20.22	$19.73	$19.77	$12.57	126,718
2018-12-06	$20.10	$20.16	$19.80	$20.11	$12.79	140,106
2018-12-04	$20.60	$20.66	$20.12	$20.18	$12.83	86,523
2018-12-03	$20.25	$20.69	$20.21	$20.63	$13.12	153,977
2018-11-30	$20.15	$20.25	$19.95	$20.04	$12.74	126,449
2018-11-29	$19.97	$20.37	$19.80	$20.13	$12.80	97,392
2018-11-28	$19.87	$20.08	$19.54	$20.01	$12.72	126,074
2018-11-27	$20.11	$20.29	$19.95	$20.00	$12.72	90,214
2018-11-26	$20.05	$20.23	$19.85	$20.03	$12.74	177,865
2018-11-23	$20.06	$20.24	$19.94	$19.99	$12.71	39,570
2018-11-21	$19.84	$20.26	$19.62	$20.25	$12.88	97,159
2018-11-20	$20.00	$20.02	$19.35	$19.72	$12.54	179,657
2018-11-19	$20.12	$20.35	$20.01	$20.06	$12.76	80,417
2018-11-16	$20.34	$20.37	$19.89	$20.27	$12.89	52,213
2018-11-15	$20.36	$20.54	$20.20	$20.30	$12.91	94,486
2018-11-14	$20.49	$20.60	$20.13	$20.29	$12.90	49,189
2018-11-13	$20.50	$20.61	$20.26	$20.30	$12.91	56,418
2018-11-12	$20.56	$20.69	$20.41	$20.50	$13.04	62,756
2018-11-09	$20.40	$20.52	$20.29	$20.51	$13.04	41,143
2018-11-08	$20.49	$20.65	$20.32	$20.42	$12.98	64,276
2018-11-07	$20.40	$20.58	$20.30	$20.40	$12.97	63,869
2018-11-06	$20.46	$20.63	$20.21	$20.40	$12.97	70,888
2018-11-05	$20.21	$20.55	$20.21	$20.45	$13.00	53,102
2018-11-02	$20.59	$20.59	$20.20	$20.28	$12.90	45,744
2018-11-01	$20.45	$20.73	$20.45	$20.62	$13.11	61,849
2018-10-31	$20.20	$21.20	$20.13	$20.47	$13.02	125,291
2018-10-30	$20.53	$20.82	$20.43	$20.45	$12.68	153,583
2018-10-29	$20.92	$21.03	$20.28	$20.60	$12.77	168,758
2018-10-26	$20.63	$20.85	$20.50	$20.68	$12.82	140,328
2018-10-25	$20.68	$20.97	$19.75	$20.77	$12.88	212,522
2018-10-24	$21.25	$21.43	$20.65	$20.71	$12.84	150,643
2018-10-23	$21.35	$21.45	$21.00	$21.32	$13.22	88,650
2018-10-22	$21.50	$21.61	$21.33	$21.45	$13.30	53,737
2018-10-19	$21.50	$21.61	$21.25	$21.43	$13.29	83,212
2018-10-18	$21.76	$22.04	$21.53	$21.60	$13.39	54,156
2018-10-17	$21.60	$21.78	$21.52	$21.78	$13.51	45,457
2018-10-16	$21.63	$21.82	$21.48	$21.63	$13.41	81,156
2018-10-15	$21.57	$21.58	$21.26	$21.53	$13.35	43,035
2018-10-12	$21.60	$21.61	$21.08	$21.47	$13.31	99,504
2018-10-11	$21.24	$21.57	$21.14	$21.38	$13.26	129,319
2018-10-10	$21.60	$21.60	$21.21	$21.27	$13.19	75,101
2018-10-09	$21.62	$21.62	$21.40	$21.53	$13.35	56,219
2018-10-08	$21.52	$21.71	$21.42	$21.60	$13.39	56,080
2018-10-05	$21.51	$21.71	$21.35	$21.54	$13.36	51,070
2018-10-04	$21.81	$21.81	$21.46	$21.51	$13.34	35,843
2018-10-03	$21.45	$21.76	$21.45	$21.74	$13.48	44,733
2018-10-02	$21.77	$21.82	$21.40	$21.44	$13.30	96,671
2018-10-01	$21.88	$21.96	$21.67	$21.71	$13.46	81,325
2018-09-28	$21.65	$21.90	$21.65	$21.70	$13.46	29,017
2018-09-27	$21.60	$21.85	$21.40	$21.80	$13.52	74,010
2018-09-26	$21.30	$21.75	$21.30	$21.45	$13.30	44,075
2018-09-25	$21.40	$21.55	$21.35	$21.40	$13.27	95,419
2018-09-24	$21.70	$21.85	$21.35	$21.40	$13.27	95,507
2018-09-21	$21.75	$21.89	$21.65	$21.65	$13.43	207,057
2018-09-20	$21.85	$22.08	$21.75	$21.75	$13.49	279,904
2018-09-19	$22.00	$22.00	$21.88	$21.95	$13.61	79,517
2018-09-18	$22.00	$22.14	$21.90	$21.90	$13.58	100,894
2018-09-17	$22.30	$22.35	$22.00	$22.05	$13.67	74,640
2018-09-14	$22.40	$22.40	$22.06	$22.15	$13.74	177,664
2018-09-13	$22.50	$22.50	$22.30	$22.30	$13.83	52,840
2018-09-12	$22.25	$22.58	$22.25	$22.45	$13.92	64,134
2018-09-11	$22.45	$22.50	$22.15	$22.25	$13.80	101,837
2018-09-10	$22.00	$22.45	$21.89	$22.45	$13.92	316,439
2018-09-07	$21.20	$21.60	$21.15	$21.60	$13.39	59,717
2018-09-06	$21.60	$21.60	$21.15	$21.15	$13.12	137,883
2018-09-05	$21.90	$21.92	$21.50	$21.50	$13.33	52,103
2018-09-04	$21.50	$22.00	$21.50	$21.90	$13.58	91,450
2018-08-31	$21.80	$21.85	$21.50	$21.55	$13.36	86,382
2018-08-30	$21.90	$22.00	$21.55	$21.80	$13.52	116,405
2018-08-29	$22.20	$22.35	$21.90	$21.95	$13.61	56,442
2018-08-28	$22.00	$22.35	$22.00	$22.20	$13.77	76,644
2018-08-27	$22.45	$22.45	$21.85	$22.00	$13.64	119,851
2018-08-24	$22.50	$22.60	$22.40	$22.45	$13.92	34,905
2018-08-23	$22.60	$22.60	$22.46	$22.55	$13.98	29,902
2018-08-22	$22.40	$22.55	$22.40	$22.55	$13.98	44,596
2018-08-21	$22.30	$22.55	$22.30	$22.40	$13.89	72,574
2018-08-20	$22.30	$22.40	$22.20	$22.40	$13.89	69,480
2018-08-17	$22.05	$22.25	$22.05	$22.25	$13.80	102,363
2018-08-16	$22.15	$22.25	$22.05	$22.05	$13.67	61,406
2018-08-15	$22.20	$22.20	$22.05	$22.15	$13.74	80,432
2018-08-14	$22.05	$22.20	$22.05	$22.05	$13.67	37,180
2018-08-13	$21.90	$22.15	$21.90	$22.05	$13.67	46,286
2018-08-10	$21.95	$22.10	$21.90	$22.05	$13.67	65,123
2018-08-09	$21.85	$22.00	$21.85	$21.95	$13.61	51,179
2018-08-08	$21.85	$22.03	$21.85	$21.95	$13.61	43,247
2018-08-07	$21.95	$22.10	$21.80	$21.95	$13.61	60,500
2018-08-06	$21.95	$22.10	$21.80	$22.00	$13.64	89,300
2018-08-03	$21.95	$22.18	$21.90	$21.95	$13.61	46,808
2018-08-02	$22.20	$22.20	$21.80	$22.10	$13.70	105,753
2018-08-01	$21.85	$22.15	$21.80	$22.15	$13.74	52,238
2018-07-31	$21.80	$22.18	$21.70	$22.00	$13.64	105,457
2018-07-30	$22.40	$22.48	$22.29	$22.40	$13.57	90,632
2018-07-27	$22.60	$22.60	$22.15	$22.25	$13.48	83,965
2018-07-26	$22.50	$22.55	$22.30	$22.50	$13.63	69,317
2018-07-25	$22.15	$22.45	$22.15	$22.40	$13.57	43,849
2018-07-24	$22.65	$22.75	$22.25	$22.25	$13.48	102,607
2018-07-23	$22.05	$22.70	$22.05	$22.65	$13.72	116,005
2018-07-20	$22.30	$22.30	$22.00	$22.10	$13.39	50,034
2018-07-19	$22.10	$22.40	$22.10	$22.10	$13.39	71,800
2018-07-18	$22.10	$22.25	$22.05	$22.10	$13.39	70,251
2018-07-17	$21.80	$22.05	$21.80	$22.05	$13.36	60,463
2018-07-16	$22.10	$22.20	$21.75	$21.90	$13.27	98,594
2018-07-13	$21.85	$22.10	$21.60	$21.95	$13.30	66,923
2018-07-12	$21.75	$21.90	$21.70	$21.70	$13.15	55,506
2018-07-11	$22.00	$22.20	$21.65	$21.75	$13.18	104,116
2018-07-10	$22.25	$22.50	$22.20	$22.25	$13.48	89,187
2018-07-09	$22.55	$22.55	$22.15	$22.30	$13.51	69,776
2018-07-06	$22.45	$22.45	$22.30	$22.40	$13.57	42,662
2018-07-05	$22.35	$22.50	$22.21	$22.35	$13.54	48,181
2018-07-03	$22.00	$22.25	$22.00	$22.15	$13.42	23,079
2018-07-02	$22.25	$22.25	$21.93	$22.15	$13.42	46,968
2018-06-29	$22.10	$22.30	$22.00	$22.15	$13.42	58,011
2018-06-28	$22.30	$22.30	$21.98	$22.00	$13.33	65,802
2018-06-27	$22.00	$22.43	$21.90	$22.30	$13.51	155,178
2018-06-26	$21.95	$22.00	$21.70	$22.00	$13.33	109,318
2018-06-25	$21.85	$21.85	$21.38	$21.70	$13.15	145,700
2018-06-22	$21.60	$21.95	$21.60	$21.75	$13.18	71,801
2018-06-21	$21.70	$21.75	$21.50	$21.50	$13.02	50,008
2018-06-20	$21.70	$21.80	$21.70	$21.70	$13.15	42,696
2018-06-19	$21.55	$21.75	$21.40	$21.70	$13.15	50,636
2018-06-18	$21.30	$21.70	$21.30	$21.60	$13.09	99,587
2018-06-15	$21.55	$21.56	$21.15	$21.30	$12.90	126,926
2018-06-14	$21.50	$21.70	$21.45	$21.50	$13.02	81,263
2018-06-13	$21.65	$21.65	$21.40	$21.50	$13.02	113,972
2018-06-12	$21.50	$21.65	$21.40	$21.50	$13.02	169,738
2018-06-11	$21.20	$21.50	$21.15	$21.40	$12.96	306,896
2018-06-08	$21.05	$21.25	$21.00	$21.00	$12.72	82,694
2018-06-07	$21.30	$21.35	$21.10	$21.30	$12.90	71,712
2018-06-06	$21.30	$21.35	$20.85	$21.05	$12.75	171,930
2018-06-05	$21.00	$21.05	$20.75	$20.85	$12.63	71,235
2018-06-04	$21.00	$21.05	$20.77	$21.00	$12.72	86,013
2018-06-01	$21.00	$21.05	$20.75	$20.95	$12.69	76,532
2018-05-31	$21.00	$21.07	$20.75	$21.00	$12.72	96,442
2018-05-30	$20.60	$21.10	$20.55	$21.00	$12.72	141,189
2018-05-29	$20.30	$20.65	$20.25	$20.55	$12.45	70,523
2018-05-25	$20.00	$20.50	$20.00	$20.50	$12.42	264,696
2018-05-24	$20.45	$20.45	$20.00	$20.15	$12.21	184,883
2018-05-23	$20.40	$20.55	$20.20	$20.40	$12.36	104,726
2018-05-22	$20.30	$20.55	$20.30	$20.40	$12.36	67,046
2018-05-21	$20.30	$20.50	$20.30	$20.30	$12.30	73,385
2018-05-18	$20.25	$20.45	$20.20	$20.25	$12.27	75,577
2018-05-17	$20.55	$20.55	$20.25	$20.25	$12.27	66,073
2018-05-16	$20.30	$20.40	$20.15	$20.40	$12.36	81,351
2018-05-15	$20.60	$20.65	$20.15	$20.15	$12.21	67,677
2018-05-14	$20.15	$20.60	$20.15	$20.60	$12.48	107,468
2018-05-11	$20.55	$20.65	$20.15	$20.15	$12.21	97,330
2018-05-10	$20.55	$20.55	$20.30	$20.45	$12.39	39,119
2018-05-09	$20.50	$20.78	$20.50	$20.60	$12.48	44,481
2018-05-08	$20.40	$20.50	$20.15	$20.50	$12.42	32,861
2018-05-07	$20.25	$20.58	$20.25	$20.35	$12.33	55,813
2018-05-04	$20.15	$20.33	$20.10	$20.25	$12.27	42,624
2018-05-03	$20.15	$20.20	$20.00	$20.15	$12.21	69,881
2018-05-02	$20.20	$20.45	$20.15	$20.15	$12.21	38,043
2018-05-01	$20.70	$20.70	$20.10	$20.20	$12.24	113,529
2018-04-30	$20.85	$21.20	$20.68	$21.20	$12.52	184,933
2018-04-27	$20.60	$20.75	$20.40	$20.60	$12.17	59,527
2018-04-26	$20.50	$20.70	$20.45	$20.65	$12.20	85,844
2018-04-25	$20.70	$20.70	$20.50	$20.55	$12.14	48,835
2018-04-24	$20.90	$20.96	$20.58	$20.70	$12.23	72,317
2018-04-23	$20.90	$20.90	$20.60	$20.85	$12.31	64,515
2018-04-20	$20.60	$20.80	$20.55	$20.80	$12.28	86,820
2018-04-19	$20.75	$20.90	$20.70	$20.70	$12.23	48,249
2018-04-18	$20.85	$21.00	$20.65	$20.75	$12.25	81,154
2018-04-17	$20.70	$20.95	$20.60	$20.65	$12.20	101,374
2018-04-16	$20.30	$20.70	$20.20	$20.70	$12.23	95,793
2018-04-13	$20.30	$20.30	$19.95	$20.15	$11.90	137,866
2018-04-12	$20.35	$20.45	$20.03	$20.05	$11.84	58,040
2018-04-11	$20.15	$20.40	$20.10	$20.30	$11.99	74,013
2018-04-10	$19.95	$20.20	$19.85	$20.10	$11.87	80,836
2018-04-09	$19.90	$19.95	$19.75	$19.75	$11.66	37,998
2018-04-06	$20.00	$20.10	$19.70	$19.85	$11.72	47,477
2018-04-05	$20.15	$20.20	$19.95	$20.00	$11.81	58,084
2018-04-04	$19.90	$20.00	$19.75	$19.95	$11.78	28,494
2018-04-03	$19.70	$20.00	$19.60	$20.00	$11.81	72,091
2018-04-02	$19.80	$19.90	$19.40	$19.70	$11.63	70,556
2018-03-29	$19.65	$19.90	$19.65	$19.80	$11.69	60,427
2018-03-28	$19.80	$19.90	$19.58	$19.65	$11.61	106,170
2018-03-27	$20.30	$20.30	$19.77	$19.80	$11.69	96,532
2018-03-26	$20.05	$20.20	$19.90	$20.15	$11.90	49,739
2018-03-23	$19.90	$20.30	$19.83	$20.05	$11.84	116,115
2018-03-22	$20.00	$20.10	$19.80	$19.85	$11.72	82,372
2018-03-21	$19.85	$20.25	$19.85	$20.05	$11.84	79,463
2018-03-20	$19.90	$20.10	$19.80	$19.85	$11.72	96,477
2018-03-19	$20.30	$20.50	$19.95	$20.10	$11.87	96,470
2018-03-16	$20.15	$20.45	$20.00	$20.25	$11.96	101,517
2018-03-15	$20.15	$20.20	$19.80	$20.05	$11.84	138,800
2018-03-14	$20.25	$20.38	$20.00	$20.05	$11.84	169,113
2018-03-13	$20.60	$20.65	$20.25	$20.30	$11.99	167,570
2018-03-12	$20.25	$20.55	$20.10	$20.40	$12.05	293,040
2018-03-09	$20.05	$20.15	$19.84	$20.10	$11.87	64,231
2018-03-08	$19.80	$20.00	$19.60	$19.75	$11.66	34,857
2018-03-07	$19.65	$19.90	$19.65	$19.80	$11.69	49,231
2018-03-06	$19.85	$20.00	$19.50	$19.65	$11.61	170,315
2018-03-05	$20.00	$20.25	$19.65	$19.80	$11.69	259,714
2018-03-02	$19.90	$20.30	$19.90	$20.00	$11.81	180,858
2018-03-01	$20.10	$20.35	$20.00	$20.10	$11.87	37,022
2018-02-28	$20.20	$20.35	$19.85	$19.90	$11.75	79,236
2018-02-27	$20.40	$20.40	$20.10	$20.20	$11.93	50,115
2018-02-26	$20.30	$20.38	$20.05	$20.25	$11.96	97,176
2018-02-23	$20.70	$20.75	$20.30	$20.40	$12.05	100,722
2018-02-22	$20.70	$20.80	$20.40	$20.50	$12.11	78,200
2018-02-21	$20.80	$21.00	$20.65	$20.65	$12.20	72,191
2018-02-20	$21.10	$21.33	$20.65	$20.90	$12.34	155,323
2018-02-16	$20.90	$21.18	$20.85	$21.15	$12.49	83,117
2018-02-15	$21.05	$21.05	$20.75	$20.85	$12.31	63,403
2018-02-14	$20.65	$20.95	$20.30	$20.85	$12.31	66,868
2018-02-13	$20.40	$20.75	$20.30	$20.75	$12.25	61,351
2018-02-12	$20.00	$20.50	$20.00	$20.35	$12.02	98,681
2018-02-09	$20.05	$20.20	$19.38	$19.85	$11.72	113,982
2018-02-08	$20.55	$20.65	$19.85	$19.90	$11.75	122,299
2018-02-07	$20.25	$20.50	$20.10	$20.50	$12.11	113,899
2018-02-06	$19.35	$20.25	$19.25	$20.20	$11.93	185,949
2018-02-05	$20.00	$20.15	$19.15	$19.35	$11.43	288,288
2018-02-02	$20.40	$20.50	$20.00	$20.00	$11.81	182,177
2018-02-01	$20.75	$20.75	$20.40	$20.55	$12.14	154,850
2018-01-31	$21.40	$21.60	$21.00	$21.15	$12.18	186,958
2018-01-30	$21.55	$21.55	$21.15	$21.35	$12.30	114,158
2018-01-29	$21.70	$21.80	$21.40	$21.55	$12.41	170,829
2018-01-26	$21.85	$21.90	$21.65	$21.80	$12.56	112,611
2018-01-25	$21.85	$21.95	$21.70	$21.85	$12.59	103,052
2018-01-24	$21.95	$21.95	$21.78	$21.85	$12.59	84,914
2018-01-23	$21.80	$21.95	$21.75	$21.85	$12.59	124,527
2018-01-22	$21.80	$22.00	$21.75	$21.80	$12.56	129,600
2018-01-19	$21.75	$21.85	$21.60	$21.80	$12.56	81,910
2018-01-18	$21.70	$21.79	$21.55	$21.70	$12.50	129,808
2018-01-17	$21.85	$21.85	$21.65	$21.70	$12.50	159,983
2018-01-16	$22.20	$22.30	$21.75	$21.75	$12.53	162,104
2018-01-12	$21.65	$22.25	$21.55	$22.00	$12.67	280,264
2018-01-11	$21.60	$21.90	$21.55	$21.80	$12.56	147,719
2018-01-10	$21.85	$21.90	$21.60	$21.60	$12.44	65,234
2018-01-09	$21.80	$21.90	$21.60	$21.90	$12.61	147,694
2018-01-08	$21.90	$21.90	$21.65	$21.80	$12.56	130,862
2018-01-05	$21.90	$21.90	$21.55	$21.80	$12.56	137,145
2018-01-04	$21.75	$21.90	$21.60	$21.80	$12.56	126,733
2018-01-03	$21.50	$21.75	$21.40	$21.75	$12.53	267,692
2018-01-02	$20.75	$21.45	$20.75	$21.40	$12.33	167,711
2017-12-29	$20.60	$20.75	$20.35	$20.75	$11.95	187,101
2017-12-28	$20.55	$20.65	$20.45	$20.50	$11.81	238,588
2017-12-27	$21.00	$21.10	$20.40	$20.65	$11.89	126,128
2017-12-26	$20.30	$21.00	$20.30	$21.00	$12.10	159,653
2017-12-22	$20.20	$20.65	$20.15	$20.30	$11.69	118,813
2017-12-21	$20.10	$20.45	$20.10	$20.40	$11.75	119,371
2017-12-20	$20.25	$20.50	$20.00	$20.15	$11.61	137,145
2017-12-19	$20.60	$20.76	$20.25	$20.30	$11.69	129,753
2017-12-18	$20.30	$20.80	$20.30	$20.60	$11.87	192,273
2017-12-15	$20.15	$20.25	$19.95	$20.25	$11.66	364,383
2017-12-14	$20.20	$20.65	$20.13	$20.15	$11.61	123,065
2017-12-13	$20.30	$20.35	$20.00	$20.30	$11.69	123,582
2017-12-12	$19.85	$20.30	$19.60	$20.20	$11.64	210,478
2017-12-11	$19.50	$19.90	$19.40	$19.70	$11.35	318,980
2017-12-08	$20.00	$20.10	$19.80	$19.90	$11.46	85,556
2017-12-07	$19.30	$20.05	$19.15	$20.05	$11.55	166,487
2017-12-06	$20.10	$20.13	$19.45	$19.60	$11.29	229,746
2017-12-05	$20.30	$20.40	$20.05	$20.10	$11.58	85,819
2017-12-04	$20.15	$20.50	$20.15	$20.25	$11.66	87,929
2017-12-01	$20.20	$20.45	$20.00	$20.05	$11.55	104,530
2017-11-30	$20.10	$20.55	$20.10	$20.20	$11.64	86,327
2017-11-29	$20.10	$20.25	$19.80	$20.10	$11.58	216,946
2017-11-28	$20.50	$20.60	$20.20	$20.20	$11.64	185,263
2017-11-27	$20.70	$20.85	$20.45	$20.55	$11.84	124,677
2017-11-24	$20.70	$20.90	$20.65	$20.70	$11.92	69,818
2017-11-22	$20.45	$20.73	$20.45	$20.65	$11.89	143,653
2017-11-21	$20.60	$20.80	$20.40	$20.45	$11.78	143,831
2017-11-20	$20.50	$20.80	$20.35	$20.60	$11.87	339,119
2017-11-17	$20.30	$20.35	$19.95	$20.25	$11.66	160,111
2017-11-16	$20.40	$20.50	$20.20	$20.25	$11.66	111,493
2017-11-15	$20.10	$20.40	$19.85	$20.25	$11.66	214,280
2017-11-14	$20.86	$21.00	$19.85	$19.90	$11.46	456,747
2017-11-13	$21.10	$21.10	$20.90	$21.05	$12.13	156,566
2017-11-10	$21.10	$21.25	$20.60	$20.90	$12.04	190,623
2017-11-09	$21.05	$21.40	$21.00	$21.05	$12.13	143,034
2017-11-08	$21.70	$21.70	$20.90	$21.05	$12.13	486,367
2017-11-07	$21.70	$21.85	$21.30	$21.45	$12.36	1,364,769
2017-11-06	$23.20	$23.45	$23.20	$23.25	$13.39	68,595
2017-11-03	$22.95	$23.45	$22.70	$23.20	$13.36	74,590
2017-11-02	$22.85	$23.11	$22.75	$23.00	$13.25	52,120
2017-11-01	$23.25	$23.25	$22.50	$23.00	$13.25	156,786
2017-10-31	$23.50	$23.55	$23.35	$23.40	$13.18	77,551
2017-10-30	$23.50	$23.74	$23.30	$23.40	$13.18	33,106
2017-10-27	$23.55	$23.65	$23.40	$23.65	$13.32	56,046
2017-10-26	$23.20	$23.47	$23.20	$23.35	$13.15	36,900
2017-10-25	$23.60	$23.60	$23.00	$23.20	$13.07	77,137
2017-10-24	$23.85	$23.85	$23.40	$23.45	$13.21	39,602
2017-10-23	$23.40	$23.80	$23.40	$23.80	$13.41	84,925
2017-10-20	$23.50	$23.70	$23.40	$23.40	$13.18	29,787
2017-10-19	$23.35	$23.60	$23.00	$23.45	$13.21	59,797
2017-10-18	$23.55	$23.70	$23.36	$23.45	$13.21	23,986
2017-10-17	$23.75	$23.75	$23.55	$23.55	$13.27	17,837
2017-10-16	$23.60	$23.80	$23.56	$23.65	$13.32	60,715
2017-10-13	$23.55	$23.60	$23.35	$23.60	$13.29	29,783
2017-10-12	$23.55	$23.65	$23.25	$23.45	$13.21	32,240
2017-10-11	$23.60	$23.60	$23.40	$23.45	$13.21	9,462
2017-10-10	$23.70	$23.70	$23.40	$23.55	$13.27	18,381
2017-10-09	$23.35	$23.65	$23.15	$23.45	$13.21	27,235
2017-10-06	$23.65	$23.65	$23.25	$23.45	$13.21	25,878
2017-10-05	$23.25	$23.75	$23.15	$23.75	$13.38	39,226
2017-10-04	$23.00	$23.40	$23.00	$23.40	$13.18	35,261
2017-10-03	$23.45	$23.45	$22.90	$23.02	$12.97	81,142
2017-10-02	$23.45	$23.70	$23.20	$23.35	$13.15	50,882
2017-09-29	$23.40	$23.73	$23.30	$23.50	$13.24	45,442
2017-09-28	$23.95	$23.95	$23.35	$23.50	$13.24	26,693
2017-09-27	$23.90	$23.90	$23.30	$23.80	$13.41	28,313
2017-09-26	$23.50	$23.85	$23.40	$23.70	$13.35	42,156
2017-09-25	$23.35	$23.63	$23.25	$23.50	$13.24	30,072
2017-09-22	$23.25	$23.65	$23.20	$23.40	$13.18	27,031
2017-09-21	$23.55	$23.60	$22.85	$23.15	$13.04	41,371
2017-09-20	$23.60	$23.65	$23.40	$23.40	$13.18	28,091
2017-09-19	$23.35	$23.45	$23.25	$23.45	$13.21	14,136
2017-09-18	$23.45	$23.55	$23.15	$23.25	$13.10	38,900
2017-09-15	$23.40	$23.60	$23.00	$23.40	$13.18	143,600
2017-09-14	$23.40	$23.50	$23.30	$23.40	$13.18	21,876
2017-09-13	$23.40	$23.50	$23.25	$23.35	$13.15	21,726
2017-09-12	$23.15	$23.40	$23.00	$23.40	$13.18	33,229
2017-09-11	$23.20	$23.30	$22.85	$22.90	$12.90	51,041
2017-09-08	$23.30	$23.30	$23.00	$23.10	$13.01	17,409
2017-09-07	$23.50	$23.65	$23.10	$23.35	$13.15	35,932
2017-09-06	$23.45	$23.65	$23.45	$23.65	$13.32	23,681
2017-09-05	$23.65	$23.71	$23.40	$23.45	$13.21	22,270
2017-09-01	$23.60	$23.65	$23.25	$23.65	$13.32	23,303
2017-08-31	$23.45	$23.55	$23.10	$23.55	$13.27	21,631
2017-08-30	$23.50	$23.50	$23.00	$23.10	$13.01	30,099
2017-08-29	$23.50	$23.51	$23.20	$23.50	$13.24	61,453
2017-08-28	$23.55	$23.65	$23.10	$23.50	$13.24	36,609
2017-08-25	$23.40	$23.50	$23.35	$23.40	$13.18	46,780
2017-08-24	$23.35	$23.35	$23.05	$23.05	$12.98	14,826
2017-08-23	$22.70	$23.35	$22.60	$23.25	$13.10	44,502
2017-08-22	$22.85	$22.90	$22.70	$22.75	$12.81	37,389
2017-08-21	$22.90	$23.00	$22.55	$22.65	$12.76	80,309
2017-08-18	$22.45	$22.65	$22.43	$22.55	$12.70	27,804
2017-08-17	$23.00	$23.00	$22.45	$22.50	$12.67	41,698
2017-08-16	$22.95	$23.23	$22.85	$22.95	$12.93	28,545
2017-08-15	$23.25	$23.25	$22.70	$22.90	$12.90	45,262
2017-08-14	$23.20	$23.25	$22.96	$23.15	$13.04	30,801
2017-08-11	$22.95	$23.35	$22.75	$22.95	$12.93	50,171
2017-08-10	$23.10	$23.80	$23.00	$23.25	$13.10	60,912
2017-08-09	$22.80	$23.20	$22.45	$22.90	$12.90	59,723
2017-08-08	$22.45	$22.85	$22.40	$22.65	$12.76	35,111
2017-08-07	$22.70	$22.87	$22.40	$22.60	$12.73	30,750
2017-08-04	$22.45	$22.80	$22.30	$22.65	$12.76	43,394
2017-08-03	$22.80	$23.03	$22.30	$22.30	$12.56	69,103
2017-08-02	$23.00	$23.05	$22.80	$22.80	$12.84	41,119
2017-08-01	$23.00	$23.10	$22.80	$23.05	$12.98	44,218
2017-07-31	$23.30	$23.30	$23.00	$23.00	$12.96	60,282
2017-07-28	$23.45	$23.85	$23.45	$23.60	$13.00	82,859
2017-07-27	$23.85	$23.85	$23.30	$23.45	$12.92	45,431
2017-07-26	$23.85	$23.85	$23.45	$23.60	$13.00	57,766
2017-07-25	$23.95	$24.00	$23.50	$23.75	$13.08	76,099
2017-07-24	$23.45	$23.65	$23.20	$23.40	$12.89	69,038
2017-07-21	$23.30	$23.45	$23.15	$23.35	$12.86	24,606
2017-07-20	$23.35	$23.56	$22.95	$23.35	$12.86	57,484
2017-07-19	$23.50	$23.65	$23.30	$23.35	$12.86	77,031
2017-07-18	$23.25	$23.56	$23.05	$23.50	$12.94	77,919
2017-07-17	$23.25	$23.40	$22.80	$23.05	$12.70	199,497
2017-07-14	$23.00	$23.05	$22.85	$22.95	$12.64	26,964
2017-07-13	$22.90	$23.05	$22.80	$22.95	$12.64	22,882
2017-07-12	$22.85	$23.05	$22.75	$23.05	$12.70	43,451
2017-07-11	$22.50	$22.75	$22.11	$22.70	$12.50	43,571
2017-07-10	$22.75	$22.75	$22.45	$22.50	$12.39	26,927
2017-07-07	$22.55	$22.80	$22.45	$22.60	$12.45	29,685
2017-07-06	$22.65	$22.83	$22.45	$22.60	$12.45	16,704
2017-07-05	$22.85	$22.85	$22.40	$22.70	$12.50	67,066
2017-07-03	$22.95	$23.00	$22.80	$22.90	$12.61	18,220
2017-06-30	$22.60	$23.00	$22.60	$22.95	$12.64	35,230
2017-06-29	$22.55	$22.80	$22.55	$22.65	$12.48	40,806
2017-06-28	$22.65	$22.83	$22.45	$22.65	$12.48	30,346
2017-06-27	$22.75	$22.95	$22.60	$22.65	$12.48	21,409
2017-06-26	$22.65	$22.75	$22.40	$22.75	$12.53	46,488
2017-06-23	$22.55	$22.85	$22.52	$22.75	$12.53	50,474
2017-06-22	$22.35	$22.70	$22.35	$22.60	$12.45	34,437
2017-06-21	$22.60	$23.05	$22.25	$22.35	$12.31	91,622
2017-06-20	$22.90	$22.95	$22.40	$22.75	$12.53	65,828
2017-06-19	$23.70	$23.70	$23.00	$23.00	$12.67	72,032
2017-06-16	$23.20	$23.65	$23.00	$23.65	$13.03	600,236
2017-06-15	$23.50	$23.58	$22.70	$23.00	$12.67	103,960
2017-06-14	$23.65	$23.75	$22.95	$23.55	$12.97	115,960
2017-06-13	$23.25	$23.85	$23.20	$23.65	$13.03	119,781
2017-06-12	$22.10	$23.65	$22.10	$23.35	$12.86	238,407
2017-06-09	$21.55	$21.85	$21.55	$21.70	$11.95	28,759
2017-06-08	$21.65	$22.10	$21.55	$21.55	$11.87	70,359
2017-06-07	$21.75	$21.85	$21.55	$21.65	$11.93	56,903
2017-06-06	$21.65	$21.90	$21.50	$21.85	$12.04	22,739
2017-06-05	$21.45	$21.85	$21.45	$21.70	$11.95	37,649
2017-06-02	$21.75	$21.77	$21.45	$21.45	$11.82	38,602
2017-06-01	$21.45	$22.05	$21.35	$21.75	$11.98	40,096
2017-05-31	$22.10	$22.10	$20.85	$21.20	$11.68	304,792
2017-05-30	$22.30	$22.33	$21.90	$22.05	$12.15	50,476
2017-05-26	$22.55	$22.65	$22.30	$22.40	$12.34	37,569
2017-05-25	$22.35	$22.75	$22.30	$22.75	$12.53	39,494
2017-05-24	$22.75	$22.75	$22.33	$22.35	$12.31	26,323
2017-05-23	$22.95	$22.95	$22.50	$22.50	$12.39	22,152
2017-05-22	$22.50	$23.10	$22.50	$22.85	$12.59	42,740
2017-05-19	$22.30	$22.80	$22.30	$22.50	$12.39	56,365
2017-05-18	$22.25	$22.65	$22.25	$22.30	$12.28	61,686
2017-05-17	$22.80	$22.81	$22.35	$22.40	$12.34	74,484
2017-05-16	$22.55	$23.00	$22.30	$22.95	$12.64	91,296
2017-05-15	$22.65	$22.70	$22.30	$22.35	$12.31	48,951
2017-05-12	$22.60	$22.75	$22.55	$22.55	$12.42	25,924
2017-05-11	$22.50	$22.70	$22.43	$22.70	$12.50	52,291
2017-05-10	$22.75	$22.75	$22.40	$22.45	$12.37	49,897
2017-05-09	$22.70	$22.70	$22.40	$22.70	$12.50	53,430
2017-05-08	$22.85	$22.93	$22.50	$22.75	$12.53	28,065
2017-05-05	$22.35	$22.85	$22.35	$22.80	$12.56	43,033
2017-05-04	$23.10	$23.10	$22.35	$22.45	$12.37	111,393
2017-05-03	$23.40	$23.40	$23.05	$23.13	$12.74	34,775
2017-05-02	$23.60	$23.71	$23.40	$23.45	$12.92	73,039
2017-05-01	$23.95	$24.15	$23.70	$23.80	$13.11	45,910
2017-04-28	$23.80	$24.15	$23.50	$23.95	$13.19	76,876
2017-04-27	$24.35	$24.39	$24.00	$24.00	$12.94	92,097
2017-04-26	$24.25	$24.42	$24.00	$24.35	$13.13	87,894
2017-04-25	$24.05	$24.18	$23.75	$23.95	$12.91	95,083
2017-04-24	$23.65	$24.40	$23.35	$23.90	$12.89	271,096
2017-04-21	$23.20	$23.25	$23.00	$23.15	$12.48	36,861
2017-04-20	$23.00	$23.25	$22.80	$23.15	$12.48	69,510
2017-04-19	$22.85	$22.98	$22.70	$22.90	$12.35	43,421
2017-04-18	$22.65	$22.90	$22.60	$22.75	$12.27	49,225
2017-04-17	$22.55	$22.85	$22.55	$22.70	$12.24	37,539
2017-04-13	$22.70	$22.85	$22.50	$22.55	$12.16	37,205
2017-04-12	$22.95	$23.00	$22.65	$22.75	$12.27	23,812
2017-04-11	$22.95	$23.10	$22.85	$22.90	$12.35	35,250
2017-04-10	$22.90	$23.10	$22.90	$22.90	$12.35	37,864
2017-04-07	$22.80	$22.90	$22.65	$22.90	$12.35	25,140
2017-04-06	$22.60	$22.90	$22.55	$22.65	$12.21	16,326
2017-04-05	$22.60	$22.95	$22.50	$22.60	$12.18	19,750
2017-04-04	$22.85	$23.00	$22.50	$22.60	$12.18	49,166
2017-04-03	$23.45	$23.50	$22.70	$22.90	$12.35	76,980
2017-03-31	$22.60	$23.75	$22.60	$23.30	$12.56	148,018
2017-03-30	$22.50	$22.75	$22.50	$22.60	$12.18	34,830
2017-03-29	$22.45	$22.75	$22.38	$22.55	$12.16	45,376
2017-03-28	$22.05	$22.65	$22.00	$22.50	$12.13	75,388
2017-03-27	$22.00	$22.40	$22.00	$22.05	$11.89	51,004
2017-03-24	$22.40	$22.45	$22.10	$22.20	$11.97	16,034
2017-03-23	$21.95	$22.45	$21.85	$22.35	$12.05	44,144
2017-03-22	$21.90	$22.15	$21.90	$22.00	$11.86	48,417
2017-03-21	$22.35	$22.35	$21.90	$22.05	$11.89	87,663
2017-03-20	$21.85	$22.40	$21.75	$22.20	$11.97	65,514
2017-03-17	$21.90	$22.26	$21.80	$21.90	$11.81	77,021
2017-03-16	$21.90	$22.25	$21.75	$21.85	$11.78	49,427
2017-03-15	$22.00	$22.00	$21.75	$21.90	$11.81	58,201
2017-03-14	$21.80	$21.95	$21.50	$21.90	$11.81	70,516
2017-03-13	$22.00	$22.20	$21.55	$21.85	$11.78	70,610
2017-03-10	$22.15	$22.25	$21.85	$22.00	$11.86	71,581
2017-03-09	$22.35	$22.38	$21.75	$22.10	$11.91	126,297
2017-03-08	$22.25	$22.50	$22.25	$22.50	$12.13	36,646
2017-03-07	$22.75	$22.75	$22.20	$22.35	$12.05	45,600
2017-03-06	$22.60	$22.70	$22.40	$22.65	$12.21	42,846
2017-03-03	$22.75	$22.95	$22.55	$22.70	$12.24	35,094
2017-03-02	$22.35	$22.90	$22.35	$22.70	$12.24	66,296
2017-03-01	$22.20	$22.50	$22.14	$22.45	$12.10	60,460
2017-02-28	$22.40	$22.45	$22.00	$22.05	$11.89	90,213
2017-02-27	$22.40	$22.70	$22.25	$22.40	$12.08	56,387
2017-02-24	$22.50	$22.65	$22.25	$22.45	$12.10	71,518
2017-02-23	$22.85	$22.85	$22.50	$22.65	$12.21	65,056
2017-02-22	$22.55	$23.10	$22.50	$22.60	$12.18	151,518
2017-02-21	$22.20	$23.20	$22.20	$22.65	$12.21	167,091
2017-02-17	$22.50	$22.55	$22.10	$22.10	$11.91	93,310
2017-02-16	$22.25	$22.65	$22.20	$22.40	$12.08	171,430
2017-02-15	$22.00	$22.35	$21.85	$22.20	$11.97	235,010
2017-02-14	$21.25	$21.90	$21.25	$21.75	$11.73	78,185
2017-02-13	$21.55	$21.60	$21.35	$21.40	$11.54	58,587
2017-02-10	$21.25	$21.60	$21.20	$21.40	$11.54	106,150
2017-02-09	$21.30	$21.79	$21.25	$21.25	$11.46	149,622
2017-02-08	$21.25	$21.35	$21.00	$21.25	$11.46	77,913
2017-02-07	$21.60	$21.78	$21.00	$21.35	$11.51	170,127
2017-02-06	$21.70	$21.85	$21.35	$21.45	$11.56	191,492
2017-02-03	$22.30	$22.30	$21.75	$21.80	$11.75	109,893
2017-02-02	$22.20	$22.24	$21.95	$22.10	$11.91	55,424
2017-02-01	$21.80	$22.15	$21.65	$22.10	$11.91	125,458
2017-01-31	$21.95	$21.95	$21.65	$21.80	$11.75	109,596
2017-01-30	$22.45	$22.50	$22.10	$22.40	$11.80	301,149
2017-01-27	$22.45	$22.50	$22.25	$22.45	$11.82	112,935
2017-01-26	$22.35	$22.50	$22.25	$22.40	$11.80	130,130
2017-01-25	$22.40	$22.40	$22.20	$22.35	$11.77	105,289
2017-01-24	$22.20	$22.35	$22.00	$22.30	$11.74	98,408
2017-01-23	$22.05	$22.33	$22.05	$22.15	$11.66	117,633
2017-01-20	$22.40	$22.40	$22.10	$22.15	$11.66	83,124
2017-01-19	$22.00	$22.28	$22.00	$22.25	$11.72	89,954
2017-01-18	$22.15	$22.20	$22.00	$22.00	$11.58	111,621
2017-01-17	$22.35	$22.40	$22.07	$22.15	$11.66	125,838
2017-01-13	$22.10	$22.40	$22.08	$22.25	$11.72	206,079
2017-01-12	$22.20	$22.20	$22.00	$22.15	$11.66	98,984
2017-01-11	$22.20	$22.35	$22.10	$22.15	$11.66	107,266
2017-01-10	$22.30	$22.35	$22.10	$22.20	$11.69	111,573
2017-01-09	$22.30	$22.45	$22.20	$22.25	$11.72	154,914
2017-01-06	$22.30	$22.50	$22.13	$22.30	$11.74	275,452
2017-01-05	$22.10	$22.50	$21.90	$22.10	$11.64	2,803,271
2017-01-04	$24.50	$24.67	$24.00	$24.20	$12.74	64,258
2017-01-03	$23.75	$24.50	$23.60	$24.50	$12.90	153,472
2016-12-30	$23.35	$23.75	$23.35	$23.60	$12.43	59,439
2016-12-29	$23.35	$23.80	$23.30	$23.75	$12.51	50,326
2016-12-28	$23.55	$23.95	$23.10	$23.40	$12.32	88,548
2016-12-27	$23.05	$23.65	$23.00	$23.40	$12.32	63,196
2016-12-23	$23.05	$23.25	$22.98	$23.05	$12.14	36,350
2016-12-22	$22.65	$23.05	$22.65	$23.05	$12.14	44,196
2016-12-21	$22.35	$22.91	$22.25	$22.65	$11.93	85,926
2016-12-20	$22.25	$22.70	$21.75	$22.30	$11.74	72,063
2016-12-19	$22.05	$22.33	$21.91	$22.05	$11.61	27,326
2016-12-16	$22.30	$22.50	$21.85	$21.85	$11.51	48,683
2016-12-15	$22.27	$22.38	$21.75	$22.10	$11.64	35,435
2016-12-14	$22.05	$22.65	$21.90	$22.00	$11.58	65,932
2016-12-13	$21.85	$22.13	$21.75	$21.95	$11.56	26,266
2016-12-12	$21.90	$22.15	$21.70	$21.75	$11.45	57,712
2016-12-09	$22.10	$22.45	$21.80	$21.90	$11.53	77,968
2016-12-08	$23.05	$23.13	$22.00	$22.05	$11.61	74,814
2016-12-07	$22.35	$23.00	$21.77	$22.85	$12.03	86,995
2016-12-06	$22.65	$22.85	$22.20	$22.40	$11.80	37,655
2016-12-05	$22.35	$22.75	$21.90	$22.65	$11.93	51,023
2016-12-02	$21.45	$22.35	$21.30	$22.35	$11.77	60,862
2016-12-01	$22.00	$22.15	$21.25	$21.30	$11.22	53,163
2016-11-30	$22.00	$22.23	$21.55	$21.80	$11.48	60,247
2016-11-29	$21.60	$22.20	$21.34	$21.90	$11.53	67,109
2016-11-28	$22.25	$22.25	$21.55	$21.65	$11.40	78,537
2016-11-25	$22.25	$22.30	$21.93	$22.25	$11.72	25,966
2016-11-23	$21.90	$22.35	$21.78	$22.00	$11.58	69,750
2016-11-22	$22.00	$22.00	$21.55	$21.85	$11.51	70,673
2016-11-21	$21.85	$22.20	$21.70	$21.90	$11.53	81,970
2016-11-18	$21.55	$21.80	$21.40	$21.60	$11.37	68,201
2016-11-17	$21.60	$21.85	$21.35	$21.35	$11.24	40,017
2016-11-16	$21.75	$21.80	$21.20	$21.45	$11.29	56,694
2016-11-15	$22.00	$22.00	$21.40	$21.50	$11.32	72,060
2016-11-14	$21.50	$22.23	$21.17	$21.50	$11.32	75,685
2016-11-11	$20.95	$21.50	$20.72	$21.25	$11.19	52,460
2016-11-10	$22.10	$22.10	$20.90	$21.10	$11.11	115,168
2016-11-09	$22.25	$22.25	$20.60	$21.85	$11.51	154,681
2016-11-08	$20.70	$21.48	$20.70	$20.95	$11.03	92,858
2016-11-07	$20.50	$21.10	$20.15	$20.55	$10.82	147,236
2016-11-04	$19.65	$19.80	$19.45	$19.80	$10.43	70,930
2016-11-03	$19.50	$19.70	$19.00	$19.60	$10.32	39,641
2016-11-02	$18.95	$19.80	$18.90	$19.40	$10.22	90,049
2016-11-01	$19.75	$19.83	$19.00	$19.00	$10.00	47,801
2016-10-31	$19.90	$19.90	$19.55	$19.60	$10.32	68,484
2016-10-28	$20.15	$20.25	$19.70	$19.80	$10.43	62,822
2016-10-27	$20.50	$20.85	$20.50	$20.75	$10.65	93,200
2016-10-26	$21.00	$21.05	$20.45	$20.45	$10.49	75,458
2016-10-25	$21.00	$21.10	$20.65	$21.00	$10.77	81,861
2016-10-24	$20.65	$20.98	$20.40	$20.80	$10.67	84,493
2016-10-21	$20.80	$20.80	$20.30	$20.30	$10.42	192,609
2016-10-20	$20.85	$20.95	$20.60	$20.75	$10.65	50,626
2016-10-19	$20.35	$21.00	$20.30	$20.85	$10.70	83,113
2016-10-18	$21.15	$21.15	$20.25	$20.40	$10.47	113,796
2016-10-17	$21.05	$21.25	$20.65	$20.90	$10.72	92,546
2016-10-14	$20.43	$21.13	$20.40	$21.01	$10.78	74,081
2016-10-13	$20.33	$20.96	$20.02	$20.35	$10.44	90,524
2016-10-12	$20.78	$21.03	$20.21	$20.62	$10.58	104,154
2016-10-11	$20.53	$21.08	$20.12	$20.79	$10.67	108,495
2016-10-10	$20.50	$20.89	$20.27	$20.74	$10.64	134,501
2016-10-07	$20.66	$20.78	$20.21	$20.51	$10.52	37,028
2016-10-06	$20.58	$20.86	$20.41	$20.66	$10.60	33,674
2016-10-05	$20.50	$20.68	$20.20	$20.51	$10.52	26,904
2016-10-04	$20.65	$20.65	$20.13	$20.39	$10.46	29,104
2016-10-03	$20.74	$20.95	$20.22	$20.27	$10.40	81,406
2016-09-30	$20.92	$20.99	$20.60	$20.89	$10.72	68,216
2016-09-29	$20.98	$20.99	$20.59	$20.71	$10.63	76,196
2016-09-28	$20.21	$21.00	$20.14	$20.91	$10.73	181,508
2016-09-27	$20.47	$20.54	$19.95	$20.15	$10.34	107,395
2016-09-26	$19.49	$20.75	$19.42	$20.47	$10.50	316,974
2016-09-23	$19.16	$19.50	$19.14	$19.41	$9.96	56,207
2016-09-22	$19.13	$19.47	$18.89	$19.34	$9.92	49,549
2016-09-21	$18.89	$19.17	$18.63	$18.88	$9.69	36,988
2016-09-20	$18.66	$18.94	$18.55	$18.64	$9.56	34,298
2016-09-19	$19.18	$19.43	$18.54	$18.55	$9.52	78,462
2016-09-16	$19.00	$19.39	$18.77	$19.00	$9.75	27,634
2016-09-15	$18.75	$19.41	$18.73	$19.09	$9.79	67,796
2016-09-14	$18.90	$19.10	$18.70	$18.74	$9.62	46,856
2016-09-13	$18.95	$19.14	$18.76	$18.99	$9.74	38,527
2016-09-12	$18.67	$19.77	$18.41	$19.19	$9.85	49,385
2016-09-09	$19.76	$19.80	$18.76	$18.95	$9.72	69,882
2016-09-08	$19.68	$19.99	$19.52	$19.90	$10.21	58,093
2016-09-07	$19.39	$19.90	$19.27	$19.69	$10.10	51,922
2016-09-06	$19.25	$19.36	$19.05	$19.34	$9.92	56,011
2016-09-02	$19.05	$19.25	$18.92	$19.18	$9.84	52,091
2016-09-01	$18.55	$19.10	$18.54	$19.05	$9.77	59,048
2016-08-31	$18.41	$18.75	$18.40	$18.62	$9.55	31,606
2016-08-30	$19.40	$19.40	$18.33	$18.51	$9.50	37,502
2016-08-29	$18.37	$18.99	$18.25	$18.34	$9.41	52,724
2016-08-26	$18.44	$18.62	$18.23	$18.29	$9.38	51,606
2016-08-25	$18.44	$18.66	$18.33	$18.45	$9.47	33,861
2016-08-24	$18.86	$19.11	$18.48	$18.58	$9.53	42,129
2016-08-23	$18.60	$19.16	$18.51	$19.15	$9.83	62,978
2016-08-22	$18.73	$18.93	$18.43	$18.52	$9.50	89,971
2016-08-19	$19.14	$19.18	$18.51	$18.73	$9.61	63,821
2016-08-18	$19.22	$19.57	$19.14	$19.17	$9.84	33,299
2016-08-17	$19.59	$19.59	$18.86	$19.16	$9.83	49,787
2016-08-16	$19.68	$19.84	$19.27	$19.30	$9.90	62,371
2016-08-15	$19.59	$19.84	$19.36	$19.70	$10.11	56,506
2016-08-12	$19.19	$19.61	$18.83	$19.35	$9.93	72,674
2016-08-11	$18.89	$19.25	$18.86	$19.07	$9.78	62,821
2016-08-10	$18.74	$18.87	$18.52	$18.65	$9.57	30,244
2016-08-09	$18.62	$18.94	$18.32	$18.59	$9.54	44,315
2016-08-08	$18.93	$18.95	$18.75	$18.82	$9.66	31,189
2016-08-05	$19.00	$19.00	$18.34	$18.67	$9.58	48,063
2016-08-04	$18.65	$19.09	$18.65	$18.87	$9.68	39,072
2016-08-03	$18.48	$18.84	$18.17	$18.66	$9.57	23,756
2016-08-02	$18.79	$18.79	$18.16	$18.47	$9.48	37,088
2016-08-01	$19.19	$19.30	$18.56	$18.60	$9.54	139,398
2016-07-29	$19.30	$19.95	$19.29	$19.71	$9.84	140,743
2016-07-28	$19.40	$19.63	$19.27	$19.40	$9.68	36,705
2016-07-27	$19.25	$19.50	$19.11	$19.33	$9.65	38,534
2016-07-26	$19.23	$19.54	$19.14	$19.29	$9.63	51,290
2016-07-25	$19.18	$19.23	$19.00	$19.14	$9.55	69,803
2016-07-22	$19.15	$19.37	$19.01	$19.26	$9.61	46,040
2016-07-21	$19.06	$19.43	$18.64	$18.98	$9.47	128,517
2016-07-20	$18.81	$19.31	$18.71	$18.92	$9.44	69,777
2016-07-19	$18.67	$18.91	$18.56	$18.75	$9.36	73,313
2016-07-18	$18.54	$18.78	$18.46	$18.72	$9.34	71,091
2016-07-15	$18.51	$18.78	$18.12	$18.49	$9.23	54,371
2016-07-14	$19.00	$19.00	$18.22	$18.41	$9.19	49,449
2016-07-13	$18.79	$18.79	$18.29	$18.76	$9.36	48,901
2016-07-12	$18.45	$18.83	$18.31	$18.76	$9.36	63,608
2016-07-11	$18.21	$18.67	$18.00	$18.22	$9.09	64,435
2016-07-08	$18.51	$18.51	$18.00	$18.18	$9.07	59,367
2016-07-07	$18.54	$18.95	$18.20	$18.42	$9.19	42,010
2016-07-06	$18.14	$18.76	$18.00	$18.62	$9.29	27,666
2016-07-05	$18.85	$18.85	$18.13	$18.34	$9.15	41,792
2016-07-01	$18.62	$19.22	$18.62	$18.90	$9.43	42,415
2016-06-30	$18.50	$18.75	$18.00	$18.56	$9.26	41,912
2016-06-29	$18.30	$19.04	$18.20	$18.41	$9.19	81,830
2016-06-28	$17.70	$18.26	$17.70	$18.05	$9.01	33,334
2016-06-27	$17.90	$17.94	$17.01	$17.48	$8.72	77,228
2016-06-24	$17.35	$18.36	$17.35	$17.94	$8.95	65,496
2016-06-23	$18.24	$18.32	$18.10	$18.10	$9.03	12,802
2016-06-22	$18.44	$18.44	$17.62	$18.21	$9.09	36,445
2016-06-21	$17.84	$18.49	$17.32	$18.30	$9.13	50,554
2016-06-20	$17.94	$18.22	$17.80	$17.86	$8.91	18,746
2016-06-17	$17.95	$17.95	$17.59	$17.66	$8.81	26,922
2016-06-16	$17.45	$18.06	$17.11	$17.88	$8.92	36,537
2016-06-15	$17.14	$17.70	$16.89	$17.61	$8.79	49,926
2016-06-14	$17.51	$17.51	$16.56	$17.11	$8.54	104,307
2016-06-13	$18.25	$18.25	$17.43	$17.67	$8.82	67,985
2016-06-10	$18.30	$18.37	$18.06	$18.21	$9.09	43,631
2016-06-09	$18.84	$18.89	$18.30	$18.55	$9.26	78,888
2016-06-08	$19.50	$19.71	$18.78	$19.01	$9.49	57,814
2016-06-07	$19.00	$19.42	$18.95	$19.35	$9.66	43,381
2016-06-06	$18.62	$19.08	$18.62	$19.00	$9.48	31,508
2016-06-03	$18.60	$18.75	$18.46	$18.62	$9.29	34,448
2016-06-02	$18.50	$18.75	$18.41	$18.65	$9.31	27,812
2016-06-01	$18.37	$18.76	$18.37	$18.59	$9.28	21,488
2016-05-31	$18.54	$18.66	$18.32	$18.52	$9.24	17,098
2016-05-27	$18.36	$18.83	$18.14	$18.53	$9.25	42,106
2016-05-26	$18.63	$18.76	$18.22	$18.44	$9.20	54,105
2016-05-25	$18.75	$18.97	$18.36	$18.41	$9.19	68,741
2016-05-24	$18.50	$18.89	$18.30	$18.89	$9.43	66,063
2016-05-23	$18.18	$18.80	$18.07	$18.28	$9.12	41,297
2016-05-20	$18.37	$18.44	$18.20	$18.37	$9.17	21,017
2016-05-19	$18.06	$18.71	$18.02	$18.34	$9.15	23,843
2016-05-18	$18.75	$18.86	$18.01	$18.30	$9.13	41,518
2016-05-17	$18.04	$19.16	$18.04	$18.64	$9.30	61,201
2016-05-16	$18.17	$18.53	$18.12	$18.20	$9.08	37,275
2016-05-13	$18.00	$18.63	$17.82	$18.01	$8.99	60,402
2016-05-12	$18.50	$18.64	$18.05	$18.10	$9.03	60,412
2016-05-11	$18.18	$18.42	$17.49	$18.24	$9.10	73,695
2016-05-10	$17.26	$18.09	$17.25	$18.09	$9.03	38,816
2016-05-09	$17.66	$17.69	$17.05	$17.23	$8.60	59,609
2016-05-06	$17.20	$17.84	$17.18	$17.66	$8.81	22,264
2016-05-05	$18.16	$18.16	$17.04	$17.20	$8.59	181,324
2016-05-04	$18.59	$18.65	$17.52	$18.16	$9.06	65,587
2016-05-03	$18.73	$18.73	$17.62	$18.68	$9.32	98,353
2016-05-02	$18.75	$19.00	$18.07	$18.73	$9.35	114,996
2016-04-29	$19.75	$19.75	$19.05	$19.20	$9.32	130,726
2016-04-28	$19.93	$20.00	$19.52	$19.78	$9.61	92,628
2016-04-27	$19.58	$19.90	$19.22	$19.88	$9.65	70,492
2016-04-26	$19.50	$19.55	$19.10	$19.54	$9.49	55,318
2016-04-25	$18.99	$19.53	$18.99	$19.40	$9.42	87,141
2016-04-22	$19.10	$19.15	$18.70	$19.10	$9.28	58,384
2016-04-21	$19.01	$19.20	$18.66	$19.14	$9.30	96,020
2016-04-20	$18.68	$19.15	$18.21	$18.93	$9.19	124,969
2016-04-19	$18.00	$18.83	$18.00	$18.70	$9.08	151,952
2016-04-18	$16.86	$17.90	$16.76	$17.90	$8.69	212,831
2016-04-15	$16.69	$17.00	$16.50	$16.57	$8.05	53,714
2016-04-14	$17.19	$17.20	$16.53	$16.77	$8.14	64,293
2016-04-13	$17.00	$17.24	$16.76	$17.06	$8.29	66,091
2016-04-12	$17.00	$17.07	$16.81	$16.98	$8.25	57,545
2016-04-11	$16.96	$17.07	$16.82	$16.98	$8.25	36,516
2016-04-08	$16.93	$17.05	$16.75	$16.75	$8.13	33,724
2016-04-07	$16.38	$16.82	$16.32	$16.61	$8.07	57,065
2016-04-06	$16.23	$16.64	$16.20	$16.50	$8.01	39,709
2016-04-05	$16.23	$16.46	$16.07	$16.30	$7.92	16,684
2016-04-04	$16.67	$16.80	$16.21	$16.39	$7.96	67,612
2016-04-01	$16.16	$16.75	$16.07	$16.69	$8.11	78,803
2016-03-31	$16.71	$16.71	$16.21	$16.40	$7.96	76,299
2016-03-30	$16.99	$17.01	$16.65	$16.72	$8.12	33,803
2016-03-29	$16.26	$16.82	$16.24	$16.76	$8.14	28,559
2016-03-28	$16.30	$16.43	$16.05	$16.15	$7.84	46,100
2016-03-24	$15.98	$16.61	$15.70	$16.37	$7.95	53,209
2016-03-23	$16.77	$16.82	$16.04	$16.05	$7.79	33,719
2016-03-22	$16.70	$16.93	$16.50	$16.80	$8.16	20,437
2016-03-21	$16.90	$16.94	$16.43	$16.82	$8.17	43,238
2016-03-18	$17.50	$17.70	$16.43	$16.98	$8.25	127,370
2016-03-17	$17.09	$17.58	$17.03	$17.45	$8.47	70,209
2016-03-16	$16.84	$17.30	$16.74	$16.99	$8.25	52,725
2016-03-15	$16.32	$16.76	$15.70	$16.74	$8.13	84,682
2016-03-14	$15.97	$16.44	$15.78	$16.31	$7.92	38,510
2016-03-11	$16.04	$16.51	$15.83	$15.86	$7.70	36,663
2016-03-10	$16.17	$16.17	$15.71	$15.83	$7.69	59,307
2016-03-09	$16.11	$16.58	$16.00	$16.13	$7.83	51,079
2016-03-08	$16.72	$16.81	$16.05	$16.10	$7.82	64,537
2016-03-07	$16.25	$17.14	$16.18	$17.14	$8.32	75,421
2016-03-04	$17.17	$17.17	$16.10	$16.10	$7.82	84,224
2016-03-03	$16.60	$17.11	$16.48	$17.09	$8.30	61,540
2016-03-02	$16.08	$16.79	$16.08	$16.66	$8.09	86,513
2016-03-01	$16.18	$16.47	$15.92	$16.33	$7.93	60,773
2016-02-29	$15.80	$16.58	$15.50	$15.85	$7.70	114,944
2016-02-26	$15.95	$16.32	$15.79	$16.11	$7.82	58,536
2016-02-25	$15.94	$15.94	$15.05	$15.90	$7.72	88,040
2016-02-24	$15.39	$15.96	$14.50	$15.95	$7.75	115,484
2016-02-23	$16.22	$16.22	$15.11	$15.51	$7.53	113,804
2016-02-22	$15.73	$16.60	$15.42	$16.12	$7.83	353,942
2016-02-19	$13.55	$14.99	$13.40	$14.95	$7.26	121,435
2016-02-18	$13.77	$13.95	$13.51	$13.59	$6.60	84,341
2016-02-17	$12.94	$13.58	$12.80	$13.27	$6.44	82,365
2016-02-16	$12.95	$12.95	$12.30	$12.80	$6.22	53,160
2016-02-12	$11.61	$12.73	$11.61	$12.07	$5.86	50,064
2016-02-11	$11.00	$11.33	$10.80	$11.33	$5.50	57,631
2016-02-10	$11.75	$11.95	$11.07	$11.14	$5.41	71,707
2016-02-09	$12.62	$12.64	$11.64	$11.74	$5.70	80,519
2016-02-08	$13.13	$13.13	$12.33	$12.68	$6.16	60,730
2016-02-05	$13.45	$13.75	$13.25	$13.37	$6.49	36,181
2016-02-04	$13.78	$13.96	$13.08	$13.26	$6.44	62,098
2016-02-03	$13.58	$13.73	$12.84	$13.67	$6.64	50,654
2016-02-02	$13.42	$13.59	$13.06	$13.29	$6.45	35,712
2016-02-01	$13.57	$13.77	$12.90	$13.69	$6.65	58,824
2016-01-29	$13.55	$14.39	$13.45	$14.09	$6.59	95,932
2016-01-28	$13.55	$15.00	$13.15	$13.44	$6.29	159,632
2016-01-27	$13.09	$13.48	$12.87	$13.28	$6.21	69,051
2016-01-26	$12.60	$13.26	$12.40	$13.01	$6.09	89,869
2016-01-25	$12.03	$12.67	$11.75	$12.43	$5.82	59,958
2016-01-22	$11.31	$12.29	$11.31	$12.03	$5.63	157,394
2016-01-21	$10.43	$11.10	$10.08	$10.99	$5.14	296,599
2016-01-20	$10.50	$10.53	$9.68	$10.30	$4.82	155,029
2016-01-19	$11.00	$11.56	$10.50	$10.78	$5.04	220,971
2016-01-15	$10.71	$10.96	$10.52	$10.89	$5.10	137,870
2016-01-14	$11.02	$11.30	$10.37	$11.21	$5.24	299,582
2016-01-13	$11.86	$12.22	$10.67	$10.90	$5.10	101,058
2016-01-12	$12.68	$12.84	$11.40	$11.74	$5.49	175,230
2016-01-11	$13.63	$13.83	$12.68	$13.04	$6.10	139,981
2016-01-08	$13.15	$13.96	$13.04	$13.88	$6.49	75,475
2016-01-07	$13.59	$13.66	$12.93	$13.03	$6.10	74,990
2016-01-06	$13.90	$14.18	$13.82	$13.91	$6.51	60,976
2016-01-05	$14.32	$14.49	$14.00	$14.27	$6.68	76,305
2016-01-04	$13.53	$14.23	$13.30	$14.17	$6.63	110,302
2015-12-31	$13.23	$13.69	$13.16	$13.49	$6.31	150,430
2015-12-30	$13.10	$13.74	$13.10	$13.39	$6.26	170,210
2015-12-29	$13.01	$13.58	$13.00	$13.12	$6.14	127,604
2015-12-28	$13.25	$13.63	$13.00	$13.00	$6.08	175,798
2015-12-24	$13.18	$13.59	$12.78	$13.42	$6.28	121,963
2015-12-23	$11.02	$13.13	$11.02	$13.03	$6.10	334,881
2015-12-22	$11.16	$11.77	$10.38	$10.97	$5.13	728,088
2015-12-21	$11.63	$11.83	$10.90	$11.03	$5.16	327,498
2015-12-18	$11.41	$11.66	$10.99	$11.44	$5.35	227,336
2015-12-17	$12.73	$12.80	$11.37	$11.45	$5.36	356,140
2015-12-16	$12.22	$13.00	$12.22	$12.77	$5.97	123,793
2015-12-15	$12.61	$12.79	$12.16	$12.22	$5.72	147,065
2015-12-14	$13.56	$13.56	$12.20	$12.60	$5.90	138,344
2015-12-11	$13.61	$13.69	$13.13	$13.61	$6.37	156,174
2015-12-10	$14.44	$14.47	$13.68	$13.80	$6.46	100,365
2015-12-09	$13.82	$14.47	$13.82	$14.31	$6.70	86,522
2015-12-08	$13.75	$14.10	$13.51	$13.74	$6.43	155,144
2015-12-07	$14.15	$14.15	$13.85	$13.85	$6.48	195,123
2015-12-04	$14.75	$15.00	$14.26	$14.37	$6.72	119,004
2015-12-03	$15.85	$16.12	$14.75	$14.89	$6.97	98,718
2015-12-02	$15.71	$15.88	$15.60	$15.75	$7.37	52,464
2015-12-01	$15.88	$15.88	$15.52	$15.73	$7.36	77,750
2015-11-30	$16.12	$16.65	$15.80	$15.90	$7.44	99,387
2015-11-27	$15.96	$16.15	$15.84	$16.06	$7.51	13,656
2015-11-25	$15.56	$16.25	$15.52	$16.06	$7.51	64,746
2015-11-24	$14.80	$15.75	$14.75	$15.63	$7.31	77,736
2015-11-23	$14.01	$14.96	$14.01	$14.82	$6.93	104,288
2015-11-20	$14.13	$14.40	$13.67	$13.98	$6.54	111,050
2015-11-19	$14.63	$14.84	$14.00	$14.25	$6.67	95,721
2015-11-18	$15.07	$15.31	$14.60	$14.73	$6.89	56,998
2015-11-17	$15.41	$15.54	$14.96	$15.13	$7.08	52,322
2015-11-16	$15.24	$15.58	$14.95	$15.34	$7.18	90,002
2015-11-13	$14.50	$15.39	$14.26	$15.35	$7.18	124,556
2015-11-12	$14.69	$14.73	$14.38	$14.46	$6.77	108,318
2015-11-11	$15.32	$15.32	$14.52	$14.86	$6.95	84,622
2015-11-10	$15.91	$16.05	$15.08	$15.35	$7.18	105,973
2015-11-09	$16.17	$16.17	$15.84	$16.01	$7.49	73,438
2015-11-06	$15.95	$16.65	$15.95	$16.13	$7.55	55,721
2015-11-05	$16.05	$16.41	$15.72	$16.08	$7.52	71,565
2015-11-04	$16.50	$16.58	$16.06	$16.24	$7.60	53,898
2015-11-03	$16.47	$16.70	$16.27	$16.49	$7.72	56,522
2015-11-02	$16.30	$16.76	$16.26	$16.43	$7.69	50,148
2015-10-30	$16.25	$16.37	$16.00	$16.31	$7.63	63,452
2015-10-29	$15.91	$16.65	$15.91	$16.13	$7.55	37,599
2015-10-28	$16.76	$17.43	$16.62	$17.06	$7.73	75,289
2015-10-27	$17.17	$17.18	$16.75	$16.78	$7.61	132,543
2015-10-26	$17.55	$17.60	$17.15	$17.15	$7.77	157,335
2015-10-23	$17.80	$17.81	$17.32	$17.46	$7.91	96,287
2015-10-22	$17.66	$17.85	$17.44	$17.76	$8.05	83,034
2015-10-21	$18.03	$18.15	$17.50	$17.64	$8.00	105,080
2015-10-20	$17.64	$18.07	$17.48	$17.97	$8.15	39,387
2015-10-19	$17.75	$18.17	$17.64	$17.75	$8.05	62,801
2015-10-16	$18.02	$18.08	$17.56	$17.87	$8.10	78,913
2015-10-15	$17.51	$17.90	$17.11	$17.78	$8.06	150,112
2015-10-14	$17.23	$17.99	$16.78	$17.65	$8.00	89,421
2015-10-13	$17.78	$18.25	$17.33	$17.58	$7.97	110,865
2015-10-12	$17.90	$17.90	$17.50	$17.81	$8.07	73,098
2015-10-09	$18.00	$18.00	$17.55	$17.84	$8.09	46,971
2015-10-08	$17.91	$18.44	$17.75	$17.87	$8.10	59,828
2015-10-07	$18.16	$18.43	$17.48	$17.75	$8.05	108,512
2015-10-06	$17.83	$18.54	$17.34	$17.99	$8.15	69,105
2015-10-05	$15.61	$17.87	$15.61	$17.75	$8.05	66,451
2015-10-02	$15.30	$16.41	$15.24	$15.35	$6.96	219,520
2015-10-01	$15.02	$15.99	$15.02	$15.51	$7.03	138,573
2015-09-30	$14.52	$14.98	$13.95	$14.80	$6.71	178,870
2015-09-29	$16.14	$16.14	$14.35	$14.44	$6.55	112,570
2015-09-28	$16.85	$17.04	$15.81	$16.01	$7.26	108,283
2015-09-25	$17.31	$17.53	$16.62	$16.87	$7.65	104,724
2015-09-24	$17.41	$17.71	$17.06	$17.14	$7.77	53,362
2015-09-23	$18.86	$18.86	$17.21	$17.57	$7.96	83,948
2015-09-22	$18.52	$18.68	$18.10	$18.55	$8.41	80,023
2015-09-21	$18.84	$19.17	$18.64	$18.64	$8.45	120,793
2015-09-18	$17.77	$18.80	$17.77	$18.52	$8.39	67,845
2015-09-17	$17.74	$18.23	$17.67	$17.88	$8.10	41,981
2015-09-16	$17.49	$18.11	$17.35	$17.73	$8.04	30,047
2015-09-15	$17.10	$17.97	$17.10	$17.60	$7.98	80,416
2015-09-14	$17.68	$18.17	$16.86	$17.31	$7.85	115,027
2015-09-11	$18.19	$18.53	$17.88	$17.99	$8.15	110,318
2015-09-10	$19.16	$19.16	$18.26	$18.54	$8.40	104,142
2015-09-09	$19.60	$19.85	$18.75	$19.09	$8.65	81,241
2015-09-08	$18.50	$19.29	$18.38	$19.24	$8.72	96,280
2015-09-04	$18.62	$18.71	$18.30	$18.53	$8.40	52,698
2015-09-03	$18.26	$18.88	$18.18	$18.57	$8.42	134,445
2015-09-02	$18.28	$18.46	$18.19	$18.38	$8.33	117,658

KNOT Offshore Partners LP (KNOP) News Headlines

Recent KNOT Offshore Partners LP (KNOP) News

Similar Companies to KNOT Offshore Partners LP (KNOP) in the Marine Shipping Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Zim Integrated Shipping Services Ltd	ZIM	Marine Shipping	Industrials	11,700
Kirby Corp	KEX	Marine Shipping	Industrials	5,400
Matson Inc	MATX	Marine Shipping	Industrials	4,550
Grindrod Shipping Holdings Ltd	GRIN	Marine Shipping	Industrials	4,000
Genco Shipping & Trading Ltd	GNK	Marine Shipping	Industrials	2,050
International Seaways Inc	INSW	Marine Shipping	Industrials	1,700
SEACOR Marine Holdings Inc	SMHI	Marine Shipping	Industrials	1,100
Costamare Inc	CMRE	Marine Shipping	Industrials	1,000
Eagle Bulk Shipping Inc	EGLE	Marine Shipping	Industrials	737
Navios Maritime Holdings Inc	NM	Marine Shipping	Industrials	600

KNOT Offshore Partners LP (KNOP) Exchange: NYSE