BlackRock MuniHoldings New York Quality Fund Inc (MHN) Stock Profile

Data as of Aug. 18, 2025

$9.62 ($-0.02) -0.21%

BlackRock MuniHoldings New York Quality Fund Inc - Daily Information

Click for more stock information on BlackRock MuniHoldings New York Quality Fund Inc.

Daily Information	Data
Date	Aug. 18, 2025
Open	$9.64
Previous Close	$9.62
High	$9.66
Low	$9.61
Adjusted Open	$9.64
Previous Adjusted Close	$9.62
Adjusted High	$9.66
Adjusted Low	$9.61

Invest in BlackRock MuniHoldings New York Quality Fund Inc (MHN)

$417 million in distributions.

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for BlackRock MuniHoldings New York Quality Fund Inc (MHN)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-18	$9.64	$9.66	$9.61	$9.62	$9.62	47,154
2025-08-15	$9.65	$9.72	$9.62	$9.64	$9.64	56,388
2025-08-14	$9.70	$9.73	$9.67	$9.67	$9.62	16,714
2025-08-13	$9.75	$9.80	$9.70	$9.70	$9.65	37,799
2025-08-12	$9.73	$9.73	$9.64	$9.72	$9.67	26,667
2025-08-11	$9.75	$9.75	$9.70	$9.70	$9.65	17,462
2025-08-08	$9.76	$9.76	$9.70	$9.72	$9.67	14,830
2025-08-07	$9.78	$9.79	$9.72	$9.75	$9.70	54,493
2025-08-06	$9.66	$9.90	$9.62	$9.70	$9.65	148,290
2025-08-05	$9.66	$9.68	$9.61	$9.67	$9.62	104,046
2025-08-04	$9.58	$9.65	$9.55	$9.63	$9.58	93,563
2025-08-01	$9.51	$9.60	$9.50	$9.58	$9.58	81,029
2025-07-31	$9.46	$9.51	$9.44	$9.51	$9.51	94,029
2025-07-30	$9.46	$9.46	$9.41	$9.43	$9.43	98,830
2025-07-29	$9.47	$9.48	$9.42	$9.47	$9.47	67,688
2025-07-28	$9.47	$9.49	$9.41	$9.46	$9.46	119,610
2025-07-25	$9.48	$9.51	$9.44	$9.47	$9.47	75,065
2025-07-24	$9.44	$9.49	$9.39	$9.48	$9.48	122,011
2025-07-23	$9.48	$9.56	$9.42	$9.44	$9.44	119,097
2025-07-22	$9.57	$9.57	$9.48	$9.49	$9.49	70,601
2025-07-21	$9.58	$9.59	$9.54	$9.54	$9.54	146,005
2025-07-18	$9.63	$9.63	$9.56	$9.57	$9.57	32,373
2025-07-17	$9.65	$9.65	$9.60	$9.62	$9.62	79,616
2025-07-16	$9.71	$9.71	$9.63	$9.64	$9.64	49,174
2025-07-15	$9.74	$9.74	$9.66	$9.69	$9.69	36,330
2025-07-14	$9.75	$9.76	$9.70	$9.75	$9.70	83,422
2025-07-11	$9.71	$9.72	$9.68	$9.72	$9.67	44,173
2025-07-10	$9.75	$9.77	$9.72	$9.72	$9.67	65,511
2025-07-09	$9.77	$9.84	$9.77	$9.78	$9.73	16,139
2025-07-08	$9.79	$9.79	$9.74	$9.77	$9.72	15,668
2025-07-07	$9.87	$9.87	$9.75	$9.76	$9.71	24,337
2025-07-03	$9.84	$9.88	$9.83	$9.85	$9.80	32,244
2025-07-02	$9.85	$9.92	$9.82	$9.92	$9.87	65,427
2025-07-01	$9.82	$9.91	$9.81	$9.85	$9.79	50,686
2025-06-30	$9.74	$9.82	$9.74	$9.82	$9.77	44,012
2025-06-27	$9.70	$9.76	$9.70	$9.72	$9.67	76,384
2025-06-26	$9.70	$9.73	$9.68	$9.70	$9.65	27,914
2025-06-25	$9.68	$9.73	$9.68	$9.69	$9.64	47,198
2025-06-24	$9.73	$9.74	$9.70	$9.72	$9.67	49,365
2025-06-23	$9.69	$9.74	$9.69	$9.71	$9.71	26,997
2025-06-20	$9.76	$9.77	$9.64	$9.65	$9.65	263,563
2025-06-18	$9.77	$9.77	$9.72	$9.72	$9.72	20,188
2025-06-17	$9.72	$9.76	$9.70	$9.74	$9.74	39,025
2025-06-16	$9.72	$9.75	$9.69	$9.70	$9.70	19,950
2025-06-13	$9.69	$9.71	$9.64	$9.69	$9.69	108,754
2025-06-12	$9.78	$9.80	$9.76	$9.78	$9.73	37,679
2025-06-11	$9.73	$9.80	$9.71	$9.75	$9.70	89,994
2025-06-10	$9.74	$9.75	$9.69	$9.70	$9.65	39,677
2025-06-09	$9.69	$9.75	$9.69	$9.73	$9.68	47,885
2025-06-06	$9.73	$9.75	$9.70	$9.72	$9.67	46,007
2025-06-05	$9.82	$9.84	$9.71	$9.71	$9.66	79,139
2025-06-04	$9.84	$9.86	$9.79	$9.83	$9.78	21,659
2025-06-03	$9.86	$9.87	$9.77	$9.82	$9.77	51,643
2025-06-02	$9.78	$9.87	$9.70	$9.81	$9.76	53,006
2025-05-30	$9.78	$9.81	$9.73	$9.77	$9.72	19,774
2025-05-29	$9.80	$9.80	$9.75	$9.77	$9.72	40,476
2025-05-28	$9.81	$9.85	$9.70	$9.75	$9.70	68,327
2025-05-27	$9.80	$9.85	$9.77	$9.85	$9.80	62,275
2025-05-23	$9.77	$9.79	$9.72	$9.73	$9.68	33,547
2025-05-22	$9.78	$9.78	$9.70	$9.75	$9.70	66,121
2025-05-21	$9.90	$9.93	$9.71	$9.71	$9.66	101,766
2025-05-20	$9.96	$9.97	$9.89	$9.91	$9.86	62,932
2025-05-19	$9.92	$9.98	$9.91	$9.95	$9.90	38,251
2025-05-16	$9.99	$10.03	$9.96	$9.97	$9.92	80,641
2025-05-15	$9.95	$10.03	$9.95	$10.01	$9.96	40,142
2025-05-14	$10.02	$10.03	$9.96	$9.96	$9.86	41,424
2025-05-13	$10.05	$10.07	$10.01	$10.06	$9.96	32,893
2025-05-12	$10.08	$10.08	$10.01	$10.02	$9.92	63,079
2025-05-09	$10.07	$10.07	$10.01	$10.06	$9.96	18,255
2025-05-08	$10.06	$10.06	$10.01	$10.02	$9.92	29,003
2025-05-07	$9.99	$10.09	$9.99	$10.02	$9.92	20,489
2025-05-06	$9.98	$10.04	$9.95	$10.02	$9.92	25,386
2025-05-05	$10.02	$10.02	$9.96	$9.98	$9.88	26,778
2025-05-02	$10.06	$10.06	$9.94	$10.01	$9.91	63,091
2025-05-01	$10.03	$10.04	$9.95	$10.03	$9.93	60,377
2025-04-30	$9.92	$9.98	$9.85	$9.94	$9.84	75,357
2025-04-29	$9.80	$9.91	$9.80	$9.89	$9.79	53,840
2025-04-28	$9.91	$9.91	$9.83	$9.83	$9.73	56,998
2025-04-25	$9.93	$9.98	$9.86	$9.89	$9.79	38,989
2025-04-24	$9.75	$9.88	$9.72	$9.88	$9.78	47,933
2025-04-23	$9.70	$9.75	$9.63	$9.66	$9.56	46,091
2025-04-22	$9.63	$9.70	$9.57	$9.61	$9.51	80,840
2025-04-21	$9.71	$9.73	$9.54	$9.54	$9.44	49,543
2025-04-17	$9.79	$9.80	$9.70	$9.71	$9.61	34,703
2025-04-16	$9.76	$9.81	$9.70	$9.75	$9.65	61,136
2025-04-15	$9.72	$9.83	$9.71	$9.80	$9.70	36,755
2025-04-14	$9.83	$9.86	$9.73	$9.75	$9.60	79,834
2025-04-11	$9.75	$9.79	$9.58	$9.79	$9.64	34,280
2025-04-10	$9.75	$9.79	$9.58	$9.68	$9.53	67,417
2025-04-09	$9.72	$9.95	$9.52	$9.91	$9.76	219,162
2025-04-08	$9.95	$9.97	$9.68	$9.71	$9.56	131,366
2025-04-07	$10.05	$10.16	$9.86	$9.98	$9.82	149,845
2025-04-04	$10.37	$10.37	$10.11	$10.16	$10.00	82,884
2025-04-03	$10.35	$10.35	$10.25	$10.33	$10.17	27,896
2025-04-02	$10.25	$10.29	$10.24	$10.25	$10.09	52,291
2025-04-01	$10.18	$10.28	$10.16	$10.25	$10.09	62,804
2025-03-31	$10.13	$10.20	$10.13	$10.15	$9.99	39,241
2025-03-28	$10.12	$10.18	$10.12	$10.14	$9.99	90,639
2025-03-27	$10.20	$10.20	$10.11	$10.11	$9.95	60,030
2025-03-26	$10.31	$10.31	$10.21	$10.22	$10.06	42,567
2025-03-25	$10.36	$10.36	$10.30	$10.31	$10.15	24,321
2025-03-24	$10.37	$10.38	$10.29	$10.32	$10.16	37,977
2025-03-21	$10.30	$10.40	$10.20	$10.32	$10.32	106,251
2025-03-20	$10.18	$10.28	$10.11	$10.20	$10.20	43,825
2025-03-19	$10.15	$10.18	$10.05	$10.13	$10.13	110,317
2025-03-18	$10.19	$10.23	$10.11	$10.12	$10.12	46,253
2025-03-17	$10.22	$10.27	$10.16	$10.17	$10.17	49,401
2025-03-14	$10.18	$10.22	$10.17	$10.19	$10.19	75,898
2025-03-13	$10.32	$10.32	$10.21	$10.22	$10.22	90,522
2025-03-12	$10.40	$10.40	$10.30	$10.36	$10.36	37,792
2025-03-11	$10.41	$10.45	$10.35	$10.35	$10.35	191,822
2025-03-10	$10.48	$10.54	$10.41	$10.42	$10.42	38,888
2025-03-07	$10.55	$10.58	$10.42	$10.47	$10.47	62,241
2025-03-06	$10.56	$10.57	$10.50	$10.53	$10.53	28,936
2025-03-05	$10.64	$10.64	$10.53	$10.53	$10.53	10,847
2025-03-04	$10.61	$10.61	$10.58	$10.58	$10.58	77,608
2025-03-03	$10.54	$10.63	$10.54	$10.57	$10.57	66,597
2025-02-28	$10.55	$10.59	$10.52	$10.58	$10.58	47,609
2025-02-27	$10.54	$10.55	$10.50	$10.51	$10.51	56,941
2025-02-26	$10.53	$10.57	$10.52	$10.56	$10.56	194,710
2025-02-25	$10.51	$10.55	$10.51	$10.53	$10.53	41,702
2025-02-24	$10.52	$10.52	$10.47	$10.49	$10.49	30,635
2025-02-21	$10.49	$10.51	$10.48	$10.50	$10.50	82,598
2025-02-20	$10.54	$10.57	$10.45	$10.45	$10.45	79,144
2025-02-19	$10.55	$10.59	$10.54	$10.58	$10.58	82,752
2025-02-18	$10.54	$10.55	$10.52	$10.52	$10.52	13,281
2025-02-14	$10.48	$10.56	$10.47	$10.56	$10.56	69,512
2025-02-13	$10.53	$10.54	$10.44	$10.46	$10.41	73,083
2025-02-12	$10.53	$10.53	$10.45	$10.48	$10.43	23,128
2025-02-11	$10.59	$10.59	$10.55	$10.58	$10.53	79,066
2025-02-10	$10.58	$10.60	$10.56	$10.57	$10.52	45,831
2025-02-07	$10.57	$10.57	$10.51	$10.54	$10.49	41,611
2025-02-06	$10.53	$10.58	$10.53	$10.55	$10.50	60,935
2025-02-05	$10.60	$10.60	$10.52	$10.58	$10.53	316,677
2025-02-04	$10.45	$10.52	$10.41	$10.51	$10.51	85,925
2025-02-03	$10.38	$10.43	$10.36	$10.42	$10.42	81,068
2025-01-31	$10.41	$10.46	$10.38	$10.38	$10.38	79,506
2025-01-30	$10.37	$10.46	$10.37	$10.44	$10.44	103,944
2025-01-29	$10.38	$10.40	$10.35	$10.37	$10.37	99,609
2025-01-28	$10.41	$10.45	$10.36	$10.38	$10.38	75,190
2025-01-27	$10.37	$10.43	$10.34	$10.41	$10.41	63,232
2025-01-24	$10.37	$10.38	$10.34	$10.37	$10.37	32,465
2025-01-23	$10.41	$10.41	$10.34	$10.37	$10.37	62,171
2025-01-22	$10.47	$10.48	$10.40	$10.41	$10.41	100,389
2025-01-21	$10.47	$10.52	$10.44	$10.47	$10.47	15,311
2025-01-17	$10.40	$10.43	$10.39	$10.43	$10.43	19,657
2025-01-16	$10.35	$10.39	$10.34	$10.37	$10.37	46,215
2025-01-15	$10.35	$10.38	$10.31	$10.32	$10.32	63,466
2025-01-14	$10.41	$10.42	$10.34	$10.34	$10.29	34,401
2025-01-13	$10.40	$10.42	$10.36	$10.37	$10.32	53,532
2025-01-10	$10.46	$10.46	$10.36	$10.38	$10.33	49,663
2025-01-08	$10.59	$10.63	$10.53	$10.53	$10.48	82,629
2025-01-07	$10.54	$10.65	$10.46	$10.58	$10.53	214,757
2025-01-06	$10.53	$10.55	$10.49	$10.51	$10.46	46,551
2025-01-03	$10.52	$10.56	$10.51	$10.51	$10.46	17,247
2025-01-02	$10.39	$10.59	$10.39	$10.47	$10.42	83,473
2024-12-31	$10.38	$10.47	$10.33	$10.34	$10.29	136,554
2024-12-30	$10.30	$10.37	$10.28	$10.36	$10.36	268,561
2024-12-27	$10.34	$10.34	$10.27	$10.31	$10.31	150,641
2024-12-26	$10.33	$10.37	$10.27	$10.32	$10.32	121,060
2024-12-24	$10.25	$10.34	$10.24	$10.30	$10.30	58,987
2024-12-23	$10.26	$10.29	$10.23	$10.23	$10.23	130,550
2024-12-20	$10.39	$10.39	$10.28	$10.28	$10.28	150,716
2024-12-19	$10.50	$10.50	$10.36	$10.38	$10.38	127,898
2024-12-18	$10.55	$10.56	$10.44	$10.44	$10.44	113,865
2024-12-17	$10.62	$10.63	$10.55	$10.55	$10.55	141,985
2024-12-16	$10.74	$10.74	$10.64	$10.65	$10.65	79,320
2024-12-13	$10.76	$10.81	$10.70	$10.70	$10.65	35,992
2024-12-12	$10.93	$10.93	$10.82	$10.84	$10.79	73,727
2024-12-11	$10.94	$10.97	$10.91	$10.93	$10.88	54,269
2024-12-10	$10.90	$10.90	$10.85	$10.90	$10.85	26,456
2024-12-09	$10.87	$10.90	$10.84	$10.88	$10.83	62,599
2024-12-06	$10.92	$10.92	$10.88	$10.89	$10.84	54,600
2024-12-05	$10.95	$10.95	$10.88	$10.91	$10.86	60,292
2024-12-04	$10.95	$10.96	$10.90	$10.95	$10.90	68,023
2024-12-03	$10.99	$10.99	$10.93	$10.96	$10.91	74,518
2024-12-02	$10.88	$10.96	$10.86	$10.93	$10.88	79,874
2024-11-29	$10.90	$10.96	$10.86	$10.96	$10.96	34,931
2024-11-27	$10.76	$10.86	$10.73	$10.86	$10.86	74,351
2024-11-26	$10.74	$10.76	$10.66	$10.74	$10.74	76,502
2024-11-25	$10.75	$10.78	$10.73	$10.74	$10.74	101,161
2024-11-22	$10.65	$10.69	$10.64	$10.68	$10.68	41,687
2024-11-21	$10.67	$10.67	$10.61	$10.61	$10.61	33,724
2024-11-20	$10.63	$10.64	$10.60	$10.64	$10.64	47,702
2024-11-19	$10.64	$10.64	$10.60	$10.63	$10.63	31,115
2024-11-18	$10.61	$10.67	$10.60	$10.62	$10.62	83,556
2024-11-15	$10.70	$10.71	$10.60	$10.60	$10.60	82,835
2024-11-14	$10.76	$10.79	$10.63	$10.78	$10.73	53,264
2024-11-13	$10.77	$10.77	$10.70	$10.72	$10.67	29,478
2024-11-12	$10.83	$10.88	$10.69	$10.71	$10.66	49,425
2024-11-11	$10.82	$10.85	$10.77	$10.85	$10.80	27,989
2024-11-08	$10.74	$10.78	$10.67	$10.77	$10.77	62,996
2024-11-07	$10.64	$10.69	$10.64	$10.65	$10.65	48,020
2024-11-06	$10.67	$10.67	$10.60	$10.61	$10.61	54,061
2024-11-05	$10.69	$10.75	$10.67	$10.71	$10.71	97,350
2024-11-04	$10.77	$10.79	$10.68	$10.72	$10.72	47,343
2024-11-01	$10.71	$10.75	$10.64	$10.69	$10.69	45,343
2024-10-31	$10.64	$10.67	$10.58	$10.66	$10.66	27,789
2024-10-30	$10.60	$10.70	$10.60	$10.62	$10.62	72,985
2024-10-29	$10.59	$10.63	$10.55	$10.61	$10.61	118,355
2024-10-28	$10.73	$10.73	$10.62	$10.62	$10.62	36,121
2024-10-25	$10.72	$10.76	$10.69	$10.73	$10.73	129,175
2024-10-24	$10.69	$10.70	$10.57	$10.63	$10.63	85,374
2024-10-23	$10.88	$10.90	$10.67	$10.73	$10.73	71,542
2024-10-22	$10.95	$10.96	$10.91	$10.91	$10.91	28,089
2024-10-21	$10.98	$11.05	$10.97	$11.00	$11.00	29,117
2024-10-18	$11.03	$11.04	$10.97	$11.02	$11.02	67,338
2024-10-17	$10.96	$11.04	$10.96	$11.00	$11.00	45,255
2024-10-16	$10.92	$11.00	$10.92	$11.00	$11.00	46,187
2024-10-15	$10.97	$10.97	$10.93	$10.94	$10.94	18,773
2024-10-14	$11.00	$11.02	$10.96	$10.98	$10.92	36,331
2024-10-11	$10.98	$11.03	$10.98	$10.99	$10.94	40,731
2024-10-10	$11.06	$11.06	$11.00	$11.05	$11.05	34,946
2024-10-09	$11.04	$11.06	$11.03	$11.04	$11.04	48,606
2024-10-08	$11.06	$11.09	$11.06	$11.08	$11.08	27,535
2024-10-07	$11.07	$11.10	$11.04	$11.06	$11.06	23,994
2024-10-04	$11.11	$11.14	$11.08	$11.08	$11.08	22,897
2024-10-03	$11.18	$11.18	$11.11	$11.14	$11.14	19,385
2024-10-02	$11.17	$11.20	$11.14	$11.18	$11.18	64,618
2024-10-01	$11.17	$11.20	$11.09	$11.17	$11.17	33,617
2024-09-30	$11.16	$11.17	$11.11	$11.16	$11.16	27,298
2024-09-27	$11.17	$11.17	$11.10	$11.14	$11.14	22,535
2024-09-26	$11.13	$11.13	$11.07	$11.13	$11.13	53,516
2024-09-25	$11.05	$11.11	$11.03	$11.09	$11.09	53,038
2024-09-24	$10.99	$11.04	$10.96	$11.04	$11.04	302,898
2024-09-23	$10.98	$11.04	$10.98	$11.00	$11.00	84,031
2024-09-20	$11.02	$11.05	$10.99	$10.99	$10.99	18,516
2024-09-19	$11.04	$11.08	$11.03	$11.03	$11.03	45,729
2024-09-18	$11.03	$11.07	$11.02	$11.04	$11.04	30,313
2024-09-17	$11.07	$11.07	$11.01	$11.04	$11.04	40,525
2024-09-16	$11.06	$11.07	$10.98	$11.04	$11.04	51,731
2024-09-13	$11.01	$11.08	$11.00	$11.05	$11.01	216,400
2024-09-12	$10.98	$11.09	$10.98	$10.99	$10.95	84,093
2024-09-11	$10.91	$10.96	$10.86	$10.96	$10.92	88,388
2024-09-10	$10.84	$10.87	$10.77	$10.85	$10.81	47,369
2024-09-09	$10.82	$10.84	$10.76	$10.84	$10.80	66,397
2024-09-06	$10.76	$10.81	$10.74	$10.79	$10.75	77,186
2024-09-05	$10.77	$10.78	$10.70	$10.77	$10.73	71,032
2024-09-04	$10.76	$10.77	$10.70	$10.76	$10.72	63,836
2024-09-03	$10.75	$10.76	$10.70	$10.73	$10.69	86,377
2024-08-30	$10.71	$10.71	$10.69	$10.71	$10.67	56,567
2024-08-29	$10.69	$10.69	$10.67	$10.69	$10.65	26,198
2024-08-28	$10.69	$10.69	$10.65	$10.66	$10.61	68,102
2024-08-27	$10.68	$10.69	$10.66	$10.68	$10.64	42,068
2024-08-26	$10.70	$10.71	$10.68	$10.69	$10.64	46,137
2024-08-23	$10.72	$10.73	$10.67	$10.68	$10.64	94,983
2024-08-22	$10.74	$10.74	$10.67	$10.68	$10.64	57,221
2024-08-21	$10.76	$10.76	$10.73	$10.74	$10.70	54,281
2024-08-20	$10.76	$10.79	$10.74	$10.75	$10.71	38,677
2024-08-19	$10.70	$10.75	$10.70	$10.72	$10.68	58,133
2024-08-16	$10.76	$10.78	$10.70	$10.74	$10.70	69,990
2024-08-15	$10.75	$10.75	$10.69	$10.72	$10.68	73,606
2024-08-14	$10.83	$10.86	$10.82	$10.83	$10.74	28,190
2024-08-13	$10.83	$10.87	$10.82	$10.82	$10.73	90,869
2024-08-12	$10.86	$10.88	$10.82	$10.83	$10.74	68,498
2024-08-09	$10.86	$10.93	$10.86	$10.88	$10.79	20,660
2024-08-08	$10.91	$10.95	$10.86	$10.87	$10.78	21,847
2024-08-07	$10.90	$11.08	$10.90	$10.93	$10.84	73,415
2024-08-06	$10.78	$10.91	$10.78	$10.89	$10.80	45,652
2024-08-05	$10.76	$10.85	$10.70	$10.76	$10.67	88,672
2024-08-02	$10.83	$10.91	$10.82	$10.89	$10.80	125,117
2024-08-01	$10.78	$10.83	$10.77	$10.83	$10.74	72,989
2024-07-31	$10.72	$10.77	$10.71	$10.77	$10.68	63,001
2024-07-30	$10.74	$10.74	$10.65	$10.72	$10.64	84,710
2024-07-29	$10.72	$10.75	$10.68	$10.72	$10.63	58,028
2024-07-26	$10.73	$10.74	$10.67	$10.74	$10.65	58,956
2024-07-25	$10.73	$10.73	$10.65	$10.71	$10.62	55,615
2024-07-24	$10.77	$10.77	$10.68	$10.68	$10.60	55,717
2024-07-23	$10.70	$10.78	$10.70	$10.78	$10.69	56,409
2024-07-22	$10.72	$10.73	$10.70	$10.71	$10.62	16,616
2024-07-19	$10.74	$10.74	$10.68	$10.70	$10.61	6,874
2024-07-18	$10.71	$10.76	$10.70	$10.72	$10.63	19,382
2024-07-17	$10.76	$10.78	$10.75	$10.75	$10.66	19,018
2024-07-16	$10.87	$10.87	$10.78	$10.78	$10.69	83,457
2024-07-15	$10.82	$10.85	$10.79	$10.83	$10.74	49,060
2024-07-12	$10.88	$10.92	$10.87	$10.91	$10.91	14,057
2024-07-11	$10.86	$10.89	$10.82	$10.88	$10.88	23,460
2024-07-10	$10.79	$10.81	$10.76	$10.80	$10.80	15,743
2024-07-09	$10.82	$10.83	$10.76	$10.77	$10.77	27,737
2024-07-08	$10.78	$10.81	$10.73	$10.78	$10.78	54,922
2024-07-05	$10.78	$10.80	$10.76	$10.79	$10.79	26,277
2024-07-03	$10.73	$10.84	$10.73	$10.76	$10.76	19,248
2024-07-02	$10.75	$10.83	$10.70	$10.81	$10.81	90,811
2024-07-01	$10.75	$10.76	$10.67	$10.74	$10.74	84,909
2024-06-28	$10.75	$10.80	$10.71	$10.76	$10.76	42,244
2024-06-27	$10.64	$10.71	$10.64	$10.71	$10.71	29,642
2024-06-26	$10.65	$10.71	$10.60	$10.61	$10.61	51,430
2024-06-25	$10.69	$10.75	$10.67	$10.68	$10.68	29,222
2024-06-24	$10.66	$10.74	$10.66	$10.68	$10.68	35,328
2024-06-21	$10.76	$10.81	$10.66	$10.67	$10.67	22,919
2024-06-20	$10.69	$10.75	$10.68	$10.72	$10.72	28,897
2024-06-18	$10.77	$10.82	$10.72	$10.74	$10.74	49,782
2024-06-17	$10.78	$10.82	$10.69	$10.72	$10.72	64,761
2024-06-14	$10.80	$10.85	$10.75	$10.78	$10.78	67,818
2024-06-13	$10.83	$10.87	$10.77	$10.85	$10.81	35,657
2024-06-12	$10.80	$10.85	$10.76	$10.79	$10.75	34,785
2024-06-11	$10.74	$10.78	$10.71	$10.75	$10.71	29,353
2024-06-10	$10.69	$10.75	$10.69	$10.71	$10.67	90,048
2024-06-07	$10.70	$10.70	$10.64	$10.69	$10.69	19,777
2024-06-06	$10.77	$10.77	$10.69	$10.75	$10.75	101,163
2024-06-05	$10.72	$10.79	$10.71	$10.76	$10.76	43,606
2024-06-04	$10.64	$10.74	$10.64	$10.72	$10.72	32,143
2024-06-03	$10.54	$10.67	$10.54	$10.66	$10.66	47,375
2024-05-31	$10.52	$10.60	$10.52	$10.56	$10.56	19,398
2024-05-30	$10.50	$10.58	$10.50	$10.53	$10.53	23,320
2024-05-29	$10.58	$10.69	$10.51	$10.52	$10.52	33,012
2024-05-28	$10.67	$10.70	$10.60	$10.61	$10.61	40,905
2024-05-24	$10.67	$10.67	$10.63	$10.65	$10.65	45,671
2024-05-23	$10.68	$10.68	$10.61	$10.62	$10.62	56,946
2024-05-22	$10.68	$10.70	$10.66	$10.69	$10.69	46,183
2024-05-21	$10.72	$10.73	$10.69	$10.70	$10.70	27,793
2024-05-20	$10.68	$10.72	$10.66	$10.72	$10.72	34,921
2024-05-17	$10.61	$10.65	$10.61	$10.64	$10.64	25,917
2024-05-16	$10.64	$10.67	$10.60	$10.60	$10.60	20,662
2024-05-15	$10.64	$10.70	$10.64	$10.67	$10.67	25,791
2024-05-14	$10.61	$10.62	$10.59	$10.62	$10.62	36,315
2024-05-13	$10.70	$10.74	$10.61	$10.63	$10.59	24,724
2024-05-10	$10.62	$10.68	$10.57	$10.62	$10.58	27,250
2024-05-09	$10.66	$10.71	$10.63	$10.65	$10.61	42,432
2024-05-08	$10.55	$10.66	$10.55	$10.63	$10.59	19,559
2024-05-07	$10.55	$10.65	$10.51	$10.62	$10.58	52,196
2024-05-06	$10.46	$10.52	$10.45	$10.51	$10.47	28,425
2024-05-03	$10.35	$10.45	$10.35	$10.45	$10.45	21,540
2024-05-02	$10.34	$10.35	$10.27	$10.31	$10.31	72,973
2024-05-01	$10.24	$10.34	$10.24	$10.30	$10.30	172,005
2024-04-30	$10.22	$10.26	$10.19	$10.25	$10.25	36,608
2024-04-29	$10.23	$10.26	$10.22	$10.23	$10.23	25,807
2024-04-26	$10.24	$10.24	$10.21	$10.22	$10.22	10,014
2024-04-25	$10.19	$10.23	$10.18	$10.20	$10.20	42,476
2024-04-24	$10.28	$10.29	$10.23	$10.26	$10.26	26,139
2024-04-23	$10.23	$10.28	$10.23	$10.26	$10.26	21,722
2024-04-22	$10.24	$10.25	$10.23	$10.23	$10.23	14,162
2024-04-19	$10.27	$10.31	$10.23	$10.24	$10.24	52,698
2024-04-18	$10.28	$10.30	$10.24	$10.27	$10.27	32,157
2024-04-17	$10.27	$10.31	$10.26	$10.28	$10.28	16,858
2024-04-16	$10.24	$10.27	$10.20	$10.26	$10.26	35,555
2024-04-15	$10.29	$10.32	$10.26	$10.27	$10.27	52,760
2024-04-12	$10.36	$10.38	$10.32	$10.32	$10.32	23,675
2024-04-11	$10.44	$10.44	$10.37	$10.40	$10.36	52,997
2024-04-10	$10.42	$10.45	$10.37	$10.40	$10.36	69,580
2024-04-09	$10.51	$10.52	$10.49	$10.50	$10.46	25,171
2024-04-08	$10.52	$10.53	$10.50	$10.52	$10.48	43,907
2024-04-05	$10.50	$10.53	$10.46	$10.47	$10.43	42,741
2024-04-04	$10.60	$10.60	$10.52	$10.53	$10.49	28,991
2024-04-03	$10.53	$10.58	$10.49	$10.56	$10.52	45,628
2024-04-02	$10.49	$10.58	$10.49	$10.58	$10.54	42,944
2024-04-01	$10.57	$10.60	$10.51	$10.58	$10.54	58,715
2024-03-28	$10.57	$10.60	$10.57	$10.59	$10.55	20,429
2024-03-27	$10.64	$10.68	$10.57	$10.59	$10.55	31,805
2024-03-26	$10.66	$10.67	$10.61	$10.63	$10.59	24,488
2024-03-25	$10.65	$10.66	$10.58	$10.60	$10.56	22,422
2024-03-22	$10.68	$10.69	$10.63	$10.65	$10.61	35,184
2024-03-21	$10.65	$10.69	$10.60	$10.62	$10.58	19,906
2024-03-20	$10.65	$10.75	$10.64	$10.64	$10.60	19,826
2024-03-19	$10.69	$10.71	$10.67	$10.67	$10.63	30,670
2024-03-18	$10.66	$10.73	$10.66	$10.69	$10.65	17,740
2024-03-15	$10.68	$10.71	$10.63	$10.68	$10.64	22,430
2024-03-14	$10.71	$10.72	$10.66	$10.69	$10.65	16,814
2024-03-13	$10.75	$10.81	$10.72	$10.76	$10.67	40,988
2024-03-12	$10.72	$10.77	$10.71	$10.75	$10.66	66,344
2024-03-11	$10.70	$10.72	$10.68	$10.71	$10.62	41,403
2024-03-08	$10.63	$10.71	$10.60	$10.67	$10.58	85,148
2024-03-07	$10.63	$10.65	$10.58	$10.63	$10.54	56,060
2024-03-06	$10.55	$10.63	$10.55	$10.62	$10.53	57,202
2024-03-05	$10.64	$10.68	$10.55	$10.56	$10.47	112,279
2024-03-04	$10.62	$10.70	$10.60	$10.63	$10.54	60,939
2024-03-01	$10.58	$10.68	$10.57	$10.66	$10.57	57,364
2024-02-29	$10.63	$10.65	$10.58	$10.62	$10.53	48,977
2024-02-28	$10.69	$10.76	$10.62	$10.63	$10.63	53,809
2024-02-27	$10.70	$10.72	$10.68	$10.69	$10.69	48,847
2024-02-26	$10.74	$10.74	$10.67	$10.70	$10.70	69,389
2024-02-23	$10.75	$10.78	$10.70	$10.71	$10.71	26,342
2024-02-22	$10.67	$10.80	$10.66	$10.71	$10.71	85,869
2024-02-21	$10.59	$10.67	$10.55	$10.64	$10.64	150,124
2024-02-20	$10.48	$10.57	$10.46	$10.55	$10.55	72,580
2024-02-16	$10.49	$10.50	$10.43	$10.50	$10.50	51,346
2024-02-15	$10.42	$10.52	$10.42	$10.50	$10.50	45,453
2024-02-14	$10.32	$10.43	$10.32	$10.41	$10.41	56,257
2024-02-13	$10.34	$10.43	$10.34	$10.40	$10.36	61,409
2024-02-12	$10.51	$10.56	$10.47	$10.48	$10.44	140,609
2024-02-09	$10.60	$10.62	$10.51	$10.52	$10.48	97,966
2024-02-08	$10.62	$10.67	$10.52	$10.61	$10.57	78,321
2024-02-07	$10.56	$10.66	$10.56	$10.62	$10.58	31,829
2024-02-06	$10.50	$10.64	$10.50	$10.63	$10.59	60,581
2024-02-05	$10.52	$10.55	$10.49	$10.50	$10.46	49,105
2024-02-02	$10.60	$10.62	$10.56	$10.56	$10.52	95,612
2024-02-01	$10.66	$10.67	$10.59	$10.63	$10.59	97,975
2024-01-31	$10.65	$10.65	$10.55	$10.61	$10.57	36,284
2024-01-30	$10.60	$10.64	$10.56	$10.58	$10.54	33,917
2024-01-29	$10.52	$10.63	$10.49	$10.60	$10.56	31,200
2024-01-26	$10.46	$10.52	$10.45	$10.51	$10.47	40,257
2024-01-25	$10.54	$10.54	$10.50	$10.52	$10.48	26,929
2024-01-24	$10.47	$10.55	$10.45	$10.45	$10.41	60,133
2024-01-23	$10.42	$10.49	$10.42	$10.44	$10.39	102,828
2024-01-22	$10.41	$10.50	$10.41	$10.45	$10.41	19,830
2024-01-19	$10.36	$10.40	$10.26	$10.37	$10.33	49,687
2024-01-18	$10.42	$10.43	$10.35	$10.36	$10.32	38,050
2024-01-17	$10.48	$10.48	$10.39	$10.43	$10.39	48,668
2024-01-16	$10.57	$10.58	$10.47	$10.48	$10.44	29,698
2024-01-12	$10.58	$10.62	$10.57	$10.59	$10.59	48,411
2024-01-11	$10.60	$10.64	$10.58	$10.60	$10.60	79,987
2024-01-10	$10.60	$10.65	$10.60	$10.61	$10.57	52,956
2024-01-09	$10.58	$10.64	$10.58	$10.59	$10.54	42,418
2024-01-08	$10.53	$10.63	$10.52	$10.61	$10.57	49,503
2024-01-05	$10.58	$10.59	$10.50	$10.51	$10.47	41,014
2024-01-04	$10.58	$10.62	$10.56	$10.57	$10.53	45,905
2024-01-03	$10.62	$10.62	$10.56	$10.61	$10.57	32,407
2024-01-02	$10.46	$10.62	$10.46	$10.61	$10.57	41,606
2023-12-29	$10.49	$10.56	$10.49	$10.51	$10.51	107,642
2023-12-28	$10.54	$10.54	$10.47	$10.49	$10.49	165,214
2023-12-27	$10.59	$10.63	$10.56	$10.59	$10.59	62,568
2023-12-26	$10.56	$10.59	$10.49	$10.55	$10.55	162,199
2023-12-22	$10.63	$10.67	$10.50	$10.52	$10.52	94,114
2023-12-21	$10.61	$10.66	$10.59	$10.59	$10.59	31,824
2023-12-20	$10.63	$10.67	$10.55	$10.59	$10.59	84,169
2023-12-19	$10.67	$10.69	$10.59	$10.66	$10.66	129,943
2023-12-18	$10.65	$10.65	$10.60	$10.61	$10.61	32,663
2023-12-15	$10.58	$10.65	$10.50	$10.62	$10.62	72,171
2023-12-14	$10.40	$10.50	$10.37	$10.48	$10.48	83,884
2023-12-13	$10.27	$10.39	$10.26	$10.37	$10.33	84,994
2023-12-12	$10.27	$10.31	$10.24	$10.27	$10.23	99,817
2023-12-11	$10.29	$10.31	$10.26	$10.29	$10.25	119,462
2023-12-08	$10.28	$10.33	$10.27	$10.29	$10.25	57,251
2023-12-07	$10.27	$10.32	$10.24	$10.30	$10.26	72,814
2023-12-06	$10.27	$10.30	$10.25	$10.25	$10.21	40,618
2023-12-05	$10.33	$10.36	$10.27	$10.27	$10.23	44,391
2023-12-04	$10.29	$10.39	$10.29	$10.31	$10.27	44,696
2023-12-01	$10.21	$10.36	$10.19	$10.31	$10.26	87,733
2023-11-30	$10.17	$10.20	$10.12	$10.16	$10.11	70,417
2023-11-29	$10.13	$10.20	$10.12	$10.20	$10.16	79,485
2023-11-28	$9.99	$10.17	$9.99	$10.08	$10.04	210,908
2023-11-27	$9.99	$9.99	$9.93	$9.98	$9.94	60,414
2023-11-24	$9.98	$10.03	$9.93	$9.93	$9.89	51,869
2023-11-22	$9.90	$9.96	$9.90	$9.96	$9.92	52,521
2023-11-21	$9.86	$9.86	$9.79	$9.84	$9.79	46,402
2023-11-20	$9.76	$9.87	$9.75	$9.83	$9.79	103,957
2023-11-17	$9.85	$9.89	$9.78	$9.82	$9.78	75,006
2023-11-16	$9.78	$9.86	$9.74	$9.83	$9.79	75,721
2023-11-15	$9.60	$9.75	$9.60	$9.69	$9.65	66,840
2023-11-14	$9.61	$9.61	$9.56	$9.60	$9.56	42,451
2023-11-13	$9.42	$9.50	$9.40	$9.46	$9.39	39,549
2023-11-10	$9.48	$9.50	$9.45	$9.48	$9.41	64,028
2023-11-09	$9.54	$9.57	$9.42	$9.43	$9.36	43,438
2023-11-08	$9.35	$9.59	$9.35	$9.52	$9.45	600,095
2023-11-07	$9.27	$9.39	$9.27	$9.34	$9.27	237,528
2023-11-06	$9.27	$9.27	$9.16	$9.21	$9.14	80,186
2023-11-03	$9.20	$9.32	$9.20	$9.32	$9.25	59,429
2023-11-02	$9.05	$9.17	$9.05	$9.16	$9.09	87,350
2023-11-01	$8.90	$9.01	$8.88	$9.01	$8.94	80,176
2023-10-31	$8.80	$8.93	$8.80	$8.90	$8.83	99,525
2023-10-30	$8.76	$8.84	$8.76	$8.83	$8.76	46,242
2023-10-27	$8.72	$8.79	$8.72	$8.78	$8.71	104,978
2023-10-26	$8.70	$8.81	$8.70	$8.78	$8.71	58,372
2023-10-25	$8.80	$8.81	$8.69	$8.70	$8.63	54,403
2023-10-24	$8.81	$8.97	$8.80	$8.85	$8.78	130,809
2023-10-23	$8.85	$8.90	$8.81	$8.81	$8.74	69,944
2023-10-20	$8.86	$8.91	$8.86	$8.89	$8.89	76,715
2023-10-19	$8.90	$8.95	$8.87	$8.87	$8.87	120,758
2023-10-18	$8.90	$8.95	$8.89	$8.91	$8.91	72,208
2023-10-17	$8.94	$8.96	$8.91	$8.95	$8.95	56,633
2023-10-16	$9.05	$9.09	$8.98	$9.00	$9.00	80,953
2023-10-13	$9.15	$9.16	$9.10	$9.11	$9.11	41,826
2023-10-12	$9.18	$9.18	$9.11	$9.12	$9.09	48,557
2023-10-11	$9.12	$9.18	$9.09	$9.16	$9.13	75,276
2023-10-10	$8.99	$9.08	$8.97	$9.03	$9.00	65,154
2023-10-09	$8.98	$9.04	$8.92	$9.03	$9.00	66,092
2023-10-06	$8.98	$9.02	$8.92	$9.00	$9.00	59,197
2023-10-05	$9.04	$9.08	$9.02	$9.03	$9.03	75,632
2023-10-04	$9.04	$9.11	$9.02	$9.08	$9.08	119,248
2023-10-03	$9.14	$9.14	$8.98	$9.00	$9.00	123,115
2023-10-02	$9.16	$9.18	$9.12	$9.12	$9.12	35,409
2023-09-29	$9.13	$9.20	$9.12	$9.13	$9.13	40,932
2023-09-28	$9.12	$9.17	$9.08	$9.08	$9.08	71,263
2023-09-27	$9.18	$9.25	$9.15	$9.16	$9.16	92,571
2023-09-26	$9.41	$9.41	$9.17	$9.18	$9.18	178,802
2023-09-25	$9.61	$9.61	$9.40	$9.41	$9.41	103,615
2023-09-22	$9.68	$9.68	$9.65	$9.66	$9.66	10,877
2023-09-21	$9.67	$9.67	$9.63	$9.63	$9.63	19,740
2023-09-20	$9.73	$9.76	$9.69	$9.73	$9.73	37,979
2023-09-19	$9.72	$9.73	$9.67	$9.69	$9.69	34,212
2023-09-18	$9.67	$9.81	$9.67	$9.75	$9.75	97,275
2023-09-15	$9.68	$9.71	$9.65	$9.66	$9.66	20,932
2023-09-14	$9.67	$9.68	$9.65	$9.66	$9.66	54,432
2023-09-13	$9.66	$9.73	$9.66	$9.72	$9.69	54,358
2023-09-12	$9.75	$9.75	$9.68	$9.69	$9.66	58,462
2023-09-11	$9.75	$9.75	$9.70	$9.74	$9.71	73,260
2023-09-08	$9.80	$9.80	$9.74	$9.74	$9.74	29,284
2023-09-07	$9.75	$9.79	$9.74	$9.77	$9.77	156,105
2023-09-06	$9.92	$9.92	$9.79	$9.79	$9.79	69,084
2023-09-05	$9.90	$9.93	$9.87	$9.88	$9.88	47,348
2023-09-01	$9.90	$9.92	$9.86	$9.89	$9.89	51,066
2023-08-31	$9.90	$9.91	$9.88	$9.89	$9.89	35,725
2023-08-30	$9.91	$9.99	$9.84	$9.84	$9.84	190,119
2023-08-29	$9.92	$9.98	$9.90	$9.93	$9.93	42,128
2023-08-28	$9.91	$9.95	$9.89	$9.92	$9.92	35,255
2023-08-25	$9.92	$9.92	$9.80	$9.88	$9.88	30,424
2023-08-24	$9.95	$9.95	$9.89	$9.89	$9.89	11,672
2023-08-23	$9.89	$10.01	$9.89	$9.95	$9.95	58,161
2023-08-22	$9.95	$9.96	$9.88	$9.91	$9.91	31,506
2023-08-21	$9.95	$9.95	$9.89	$9.91	$9.91	31,086
2023-08-18	$9.96	$10.04	$9.93	$9.95	$9.95	36,229
2023-08-17	$10.00	$10.02	$9.95	$9.95	$9.95	57,198
2023-08-16	$10.06	$10.07	$9.99	$9.99	$9.99	49,560
2023-08-15	$10.09	$10.10	$10.04	$10.05	$10.05	35,206
2023-08-14	$10.12	$10.12	$10.04	$10.04	$10.04	64,524
2023-08-11	$10.08	$10.12	$10.05	$10.10	$10.07	33,281
2023-08-10	$10.19	$10.19	$10.07	$10.08	$10.05	86,141
2023-08-09	$10.13	$10.17	$10.10	$10.14	$10.11	61,130
2023-08-08	$10.13	$10.14	$10.06	$10.13	$10.10	33,740
2023-08-07	$10.12	$10.20	$10.06	$10.06	$10.03	46,287
2023-08-04	$10.18	$10.26	$10.15	$10.15	$10.12	31,331
2023-08-03	$10.32	$10.37	$10.18	$10.21	$10.18	38,076
2023-08-02	$10.41	$10.43	$10.36	$10.39	$10.36	33,115
2023-08-01	$10.42	$10.49	$10.35	$10.42	$10.39	79,870
2023-07-31	$10.46	$10.50	$10.38	$10.44	$10.41	88,294
2023-07-28	$10.49	$10.49	$10.47	$10.47	$10.44	24,158
2023-07-27	$10.51	$10.60	$10.43	$10.45	$10.42	61,651
2023-07-26	$10.40	$10.52	$10.40	$10.50	$10.47	39,314
2023-07-25	$10.47	$10.47	$10.40	$10.40	$10.37	38,914
2023-07-24	$10.47	$10.51	$10.47	$10.47	$10.47	46,160
2023-07-21	$10.45	$10.48	$10.44	$10.47	$10.47	18,140
2023-07-20	$10.43	$10.45	$10.40	$10.40	$10.40	35,126
2023-07-19	$10.41	$10.48	$10.39	$10.45	$10.45	51,059
2023-07-18	$10.39	$10.46	$10.38	$10.41	$10.41	47,905
2023-07-17	$10.38	$10.39	$10.34	$10.35	$10.35	30,973
2023-07-14	$10.30	$10.40	$10.29	$10.32	$10.32	53,748
2023-07-13	$10.37	$10.39	$10.34	$10.34	$10.34	49,203
2023-07-12	$10.39	$10.41	$10.35	$10.37	$10.34	30,540
2023-07-11	$10.36	$10.40	$10.28	$10.32	$10.29	37,767
2023-07-10	$10.35	$10.38	$10.31	$10.38	$10.35	15,506
2023-07-07	$10.29	$10.34	$10.29	$10.33	$10.30	32,477
2023-07-06	$10.36	$10.44	$10.26	$10.29	$10.29	52,412
2023-07-05	$10.53	$10.57	$10.37	$10.41	$10.41	51,320
2023-07-03	$10.46	$10.54	$10.46	$10.50	$10.50	46,350
2023-06-30	$10.48	$10.52	$10.46	$10.48	$10.48	51,906
2023-06-29	$10.47	$10.51	$10.42	$10.42	$10.42	17,226
2023-06-28	$10.43	$10.51	$10.42	$10.49	$10.49	223,997
2023-06-27	$10.54	$10.54	$10.41	$10.41	$10.41	41,838
2023-06-26	$10.43	$10.55	$10.43	$10.53	$10.53	22,435
2023-06-23	$10.38	$10.47	$10.33	$10.46	$10.46	35,729
2023-06-22	$10.23	$10.33	$10.23	$10.32	$10.32	27,240
2023-06-21	$10.20	$10.30	$10.20	$10.26	$10.26	48,771
2023-06-20	$10.24	$10.28	$10.21	$10.26	$10.26	48,220
2023-06-16	$10.22	$10.29	$10.18	$10.23	$10.23	30,922
2023-06-15	$10.24	$10.27	$10.23	$10.25	$10.25	24,050
2023-06-14	$10.26	$10.26	$10.20	$10.24	$10.24	27,326
2023-06-13	$10.30	$10.30	$10.24	$10.25	$10.22	48,252
2023-06-12	$10.32	$10.32	$10.24	$10.25	$10.22	7,800
2023-06-09	$10.20	$10.30	$10.18	$10.26	$10.23	63,699
2023-06-08	$10.14	$10.28	$10.14	$10.22	$10.22	106,516
2023-06-07	$10.23	$10.26	$10.13	$10.14	$10.14	76,474
2023-06-06	$10.21	$10.25	$10.17	$10.18	$10.18	47,364
2023-06-05	$10.17	$10.20	$10.17	$10.18	$10.18	39,465
2023-06-02	$10.23	$10.23	$10.12	$10.14	$10.14	33,557
2023-06-01	$10.17	$10.25	$10.15	$10.23	$10.23	68,328
2023-05-31	$10.15	$10.15	$10.07	$10.11	$10.11	48,231
2023-05-30	$10.05	$10.15	$10.05	$10.12	$10.12	24,880
2023-05-26	$10.01	$10.07	$10.01	$10.05	$10.05	28,548
2023-05-25	$10.06	$10.06	$9.97	$10.03	$10.03	34,165
2023-05-24	$10.14	$10.14	$10.05	$10.06	$10.06	21,037
2023-05-23	$10.18	$10.23	$10.04	$10.14	$10.14	57,114
2023-05-22	$10.30	$10.30	$10.22	$10.22	$10.22	15,465
2023-05-19	$10.32	$10.34	$10.25	$10.30	$10.30	35,224
2023-05-18	$10.35	$10.35	$10.28	$10.29	$10.29	40,192
2023-05-17	$10.39	$10.39	$10.27	$10.32	$10.32	49,792
2023-05-16	$10.34	$10.36	$10.29	$10.34	$10.34	24,371
2023-05-15	$10.34	$10.36	$10.29	$10.32	$10.32	27,446
2023-05-12	$10.38	$10.38	$10.28	$10.29	$10.29	10,190
2023-05-11	$10.40	$10.46	$10.35	$10.39	$10.36	28,995
2023-05-10	$10.54	$10.54	$10.40	$10.41	$10.38	21,616
2023-05-09	$10.55	$10.56	$10.43	$10.50	$10.47	83,440
2023-05-08	$10.61	$10.63	$10.50	$10.54	$10.51	44,208
2023-05-05	$10.44	$10.62	$10.41	$10.58	$10.55	72,112
2023-05-04	$10.35	$10.44	$10.28	$10.37	$10.34	41,317
2023-05-03	$10.37	$10.43	$10.32	$10.32	$10.29	36,263
2023-05-02	$10.49	$10.49	$10.36	$10.42	$10.42	35,281
2023-05-01	$10.52	$10.56	$10.35	$10.40	$10.40	41,350
2023-04-28	$10.47	$10.50	$10.42	$10.49	$10.49	39,472
2023-04-27	$10.43	$10.46	$10.36	$10.46	$10.46	36,918
2023-04-26	$10.37	$10.44	$10.35	$10.38	$10.38	72,084
2023-04-25	$10.38	$10.43	$10.34	$10.40	$10.40	31,080
2023-04-24	$10.40	$10.42	$10.34	$10.42	$10.42	27,494
2023-04-21	$10.41	$10.41	$10.31	$10.34	$10.34	19,595
2023-04-20	$10.41	$10.45	$10.38	$10.43	$10.43	40,401
2023-04-19	$10.38	$10.43	$10.31	$10.38	$10.38	99,009
2023-04-18	$10.53	$10.53	$10.41	$10.42	$10.42	44,555
2023-04-17	$10.58	$10.59	$10.48	$10.48	$10.48	109,352
2023-04-14	$10.61	$10.61	$10.54	$10.56	$10.56	42,755
2023-04-13	$10.58	$10.62	$10.55	$10.55	$10.55	64,254
2023-04-12	$10.63	$10.63	$10.53	$10.59	$10.55	348,036
2023-04-11	$10.59	$10.62	$10.56	$10.59	$10.56	78,480
2023-04-10	$10.61	$10.66	$10.52	$10.53	$10.50	21,180
2023-04-06	$10.63	$10.64	$10.56	$10.57	$10.57	39,864
2023-04-05	$10.56	$10.63	$10.56	$10.59	$10.59	26,497
2023-04-04	$10.56	$10.57	$10.50	$10.55	$10.55	23,104
2023-04-03	$10.64	$10.71	$10.56	$10.56	$10.56	59,874
2023-03-31	$10.56	$10.64	$10.55	$10.64	$10.64	24,736
2023-03-30	$10.42	$10.53	$10.42	$10.49	$10.49	31,854
2023-03-29	$10.35	$10.40	$10.34	$10.39	$10.39	15,949
2023-03-28	$10.32	$10.38	$10.32	$10.33	$10.33	32,318
2023-03-27	$10.30	$10.42	$10.30	$10.30	$10.30	32,539
2023-03-24	$10.25	$10.29	$10.25	$10.26	$10.26	28,765
2023-03-23	$10.29	$10.32	$10.22	$10.23	$10.23	69,016
2023-03-22	$10.28	$10.37	$10.26	$10.36	$10.36	63,202
2023-03-21	$10.35	$10.35	$10.23	$10.28	$10.28	44,676
2023-03-20	$10.37	$10.41	$10.29	$10.29	$10.29	37,458
2023-03-17	$10.34	$10.47	$10.33	$10.41	$10.41	49,162
2023-03-16	$10.34	$10.41	$10.34	$10.34	$10.34	53,832
2023-03-15	$10.32	$10.43	$10.32	$10.37	$10.37	21,812
2023-03-14	$10.30	$10.38	$10.27	$10.32	$10.32	57,914
2023-03-13	$10.33	$10.37	$10.29	$10.33	$10.30	22,857
2023-03-10	$10.34	$10.37	$10.25	$10.33	$10.30	51,904
2023-03-09	$10.25	$10.32	$10.24	$10.32	$10.29	52,595
2023-03-08	$10.27	$10.28	$10.20	$10.21	$10.18	48,563
2023-03-07	$10.25	$10.28	$10.21	$10.22	$10.19	70,855
2023-03-06	$10.23	$10.23	$10.18	$10.20	$10.17	51,332
2023-03-03	$10.23	$10.25	$10.20	$10.21	$10.18	50,973
2023-03-02	$10.20	$10.22	$10.14	$10.20	$10.17	70,435
2023-03-01	$10.26	$10.29	$10.20	$10.22	$10.19	61,880
2023-02-28	$10.24	$10.28	$10.23	$10.25	$10.22	60,180
2023-02-27	$10.26	$10.28	$10.22	$10.25	$10.22	44,976
2023-02-24	$10.26	$10.26	$10.19	$10.19	$10.16	29,297
2023-02-23	$10.29	$10.35	$10.29	$10.30	$10.27	51,795
2023-02-22	$10.34	$10.38	$10.29	$10.32	$10.29	44,683
2023-02-21	$10.39	$10.39	$10.28	$10.28	$10.25	67,112
2023-02-17	$10.50	$10.52	$10.35	$10.41	$10.38	95,924
2023-02-16	$10.63	$10.63	$10.51	$10.51	$10.48	39,919
2023-02-15	$10.69	$10.69	$10.65	$10.66	$10.63	56,672
2023-02-14	$10.68	$10.77	$10.66	$10.68	$10.65	25,216
2023-02-13	$10.79	$10.82	$10.73	$10.73	$10.66	41,910
2023-02-10	$10.83	$10.88	$10.77	$10.77	$10.77	31,255
2023-02-09	$10.95	$10.99	$10.80	$10.80	$10.80	56,554
2023-02-08	$10.97	$10.99	$10.92	$10.94	$10.94	38,741
2023-02-07	$10.90	$10.97	$10.87	$10.95	$10.95	55,410
2023-02-06	$10.99	$11.04	$10.89	$10.89	$10.89	76,876
2023-02-03	$11.06	$11.09	$10.98	$11.01	$11.01	30,064
2023-02-02	$11.09	$11.19	$11.07	$11.12	$11.12	63,292
2023-02-01	$10.99	$11.08	$10.98	$11.06	$11.06	39,456
2023-01-31	$10.97	$11.03	$10.95	$11.01	$11.01	36,630
2023-01-30	$10.93	$10.94	$10.88	$10.93	$10.93	55,374
2023-01-27	$10.92	$10.95	$10.87	$10.95	$10.95	39,761
2023-01-26	$10.89	$11.00	$10.89	$10.95	$10.95	39,999
2023-01-25	$11.04	$11.05	$10.90	$10.91	$10.91	39,584
2023-01-24	$10.98	$11.10	$10.98	$11.05	$11.05	26,770
2023-01-23	$11.02	$11.12	$10.95	$11.00	$11.00	51,427
2023-01-20	$10.97	$11.01	$10.89	$10.98	$10.98	64,874
2023-01-19	$10.85	$11.05	$10.85	$10.96	$10.96	73,971
2023-01-18	$10.80	$10.90	$10.78	$10.83	$10.83	43,657
2023-01-17	$10.74	$10.75	$10.71	$10.73	$10.73	13,657
2023-01-13	$10.76	$10.83	$10.70	$10.72	$10.72	48,563
2023-01-12	$10.64	$10.96	$10.61	$10.80	$10.80	88,440
2023-01-11	$10.64	$10.66	$10.58	$10.65	$10.61	47,366
2023-01-10	$10.58	$10.64	$10.57	$10.60	$10.56	52,044
2023-01-09	$10.52	$10.57	$10.52	$10.54	$10.50	22,878
2023-01-06	$10.46	$10.48	$10.36	$10.46	$10.42	46,204
2023-01-05	$10.41	$10.46	$10.37	$10.39	$10.36	70,194
2023-01-04	$10.41	$10.53	$10.36	$10.42	$10.38	42,783
2023-01-03	$10.29	$10.39	$10.28	$10.35	$10.32	43,575
2022-12-30	$10.15	$10.33	$10.15	$10.27	$10.24	71,953
2022-12-29	$10.15	$10.27	$10.14	$10.20	$10.17	164,747
2022-12-28	$10.14	$10.20	$10.13	$10.13	$10.10	89,018
2022-12-27	$10.15	$10.31	$10.11	$10.11	$10.08	172,338
2022-12-23	$10.22	$10.23	$10.16	$10.19	$10.19	90,546
2022-12-22	$10.16	$10.21	$10.14	$10.17	$10.17	153,030
2022-12-21	$10.18	$10.26	$10.14	$10.17	$10.17	109,234
2022-12-20	$10.14	$10.24	$10.13	$10.16	$10.16	161,453
2022-12-19	$10.20	$10.25	$10.17	$10.21	$10.21	89,507
2022-12-16	$10.23	$10.25	$10.20	$10.23	$10.23	97,578
2022-12-15	$10.35	$10.37	$10.28	$10.28	$10.28	70,977
2022-12-14	$10.32	$10.41	$10.30	$10.36	$10.32	144,183
2022-12-13	$10.52	$10.52	$10.30	$10.35	$10.35	100,548
2022-12-12	$10.32	$10.50	$10.31	$10.35	$10.35	126,513
2022-12-09	$10.34	$10.40	$10.21	$10.24	$10.24	149,791
2022-12-08	$10.48	$10.48	$10.30	$10.34	$10.34	77,736
2022-12-07	$10.41	$10.51	$10.40	$10.45	$10.45	64,744
2022-12-06	$10.51	$10.55	$10.38	$10.44	$10.44	71,400
2022-12-05	$10.53	$10.54	$10.44	$10.45	$10.45	181,821
2022-12-02	$10.53	$10.54	$10.43	$10.54	$10.54	91,012
2022-12-01	$10.50	$10.56	$10.50	$10.53	$10.53	54,983
2022-11-30	$10.31	$10.48	$10.28	$10.48	$10.48	82,573
2022-11-29	$10.25	$10.30	$10.22	$10.25	$10.25	183,472
2022-11-28	$10.33	$10.42	$10.21	$10.22	$10.22	108,683
2022-11-25	$10.31	$10.37	$10.30	$10.34	$10.34	38,793
2022-11-23	$10.23	$10.32	$10.23	$10.29	$10.29	54,943
2022-11-22	$10.10	$10.25	$10.10	$10.23	$10.23	93,935
2022-11-21	$9.99	$10.08	$9.99	$10.06	$10.06	106,898
2022-11-18	$10.00	$10.01	$9.93	$10.01	$10.01	124,985
2022-11-17	$9.89	$9.98	$9.88	$9.94	$9.94	72,284
2022-11-16	$9.88	$10.02	$9.80	$9.84	$9.84	247,591
2022-11-15	$9.72	$10.08	$9.65	$9.91	$9.91	193,763
2022-11-14	$9.89	$9.89	$9.61	$9.65	$9.65	80,756
2022-11-11	$9.81	$9.93	$9.78	$9.91	$9.87	19,327
2022-11-10	$9.67	$9.91	$9.67	$9.83	$9.79	50,853
2022-11-09	$9.47	$9.54	$9.47	$9.52	$9.48	68,320
2022-11-08	$9.53	$9.62	$9.45	$9.48	$9.44	74,469
2022-11-07	$9.44	$9.54	$9.40	$9.48	$9.44	54,350
2022-11-04	$9.42	$9.61	$9.36	$9.50	$9.46	65,640
2022-11-03	$9.35	$9.40	$9.32	$9.37	$9.33	50,632
2022-11-02	$9.34	$9.41	$9.32	$9.36	$9.32	77,747
2022-11-01	$9.34	$9.34	$9.30	$9.32	$9.28	71,598
2022-10-31	$9.16	$9.29	$9.16	$9.25	$9.22	97,299
2022-10-28	$9.19	$9.28	$9.18	$9.26	$9.26	81,245
2022-10-27	$9.26	$9.35	$9.17	$9.22	$9.22	55,985
2022-10-26	$9.25	$9.37	$9.22	$9.34	$9.34	116,032
2022-10-25	$9.40	$9.44	$9.22	$9.27	$9.27	173,929
2022-10-24	$9.46	$9.51	$9.36	$9.41	$9.41	105,730
2022-10-21	$9.53	$9.56	$9.52	$9.56	$9.56	97,294
2022-10-20	$9.61	$9.65	$9.54	$9.57	$9.57	64,554
2022-10-19	$9.56	$9.66	$9.56	$9.59	$9.59	53,644
2022-10-18	$9.61	$9.73	$9.57	$9.64	$9.64	79,920
2022-10-17	$9.60	$9.66	$9.53	$9.55	$9.55	137,328
2022-10-14	$9.70	$9.72	$9.49	$9.55	$9.55	106,957
2022-10-13	$9.62	$9.69	$9.57	$9.66	$9.66	103,408
2022-10-12	$9.80	$9.83	$9.70	$9.73	$9.69	75,484
2022-10-11	$9.80	$9.88	$9.79	$9.80	$9.76	27,248
2022-10-10	$9.89	$9.91	$9.72	$9.78	$9.78	39,038
2022-10-07	$9.84	$9.89	$9.74	$9.84	$9.84	48,601
2022-10-06	$9.98	$10.07	$9.67	$9.81	$9.81	58,688
2022-10-05	$10.06	$10.08	$9.91	$9.96	$9.96	43,821
2022-10-04	$9.98	$10.05	$9.97	$10.03	$10.03	49,216
2022-10-03	$9.89	$9.96	$9.80	$9.89	$9.89	84,910
2022-09-30	$9.81	$9.85	$9.76	$9.80	$9.80	44,351
2022-09-29	$9.89	$9.94	$9.77	$9.79	$9.79	85,728
2022-09-28	$9.77	$9.93	$9.76	$9.86	$9.86	75,456
2022-09-27	$9.67	$9.90	$9.67	$9.72	$9.72	91,299
2022-09-26	$9.96	$9.96	$9.72	$9.76	$9.76	113,686
2022-09-23	$10.10	$10.10	$9.93	$9.97	$9.97	109,190
2022-09-22	$10.12	$10.25	$10.02	$10.07	$10.07	107,461
2022-09-21	$10.17	$10.18	$10.08	$10.14	$10.14	120,001
2022-09-20	$10.34	$10.34	$10.15	$10.15	$10.15	154,769
2022-09-19	$10.41	$10.70	$10.35	$10.35	$10.35	79,669
2022-09-16	$10.50	$10.50	$10.40	$10.44	$10.44	46,634
2022-09-15	$10.70	$10.70	$10.51	$10.51	$10.51	37,221
2022-09-14	$10.71	$10.72	$10.65	$10.71	$10.71	38,815
2022-09-13	$10.64	$10.83	$10.57	$10.72	$10.72	66,147
2022-09-12	$10.80	$10.92	$10.70	$10.71	$10.71	48,019
2022-09-09	$10.67	$10.82	$10.63	$10.77	$10.77	61,928
2022-09-08	$10.62	$10.73	$10.55	$10.70	$10.70	52,340
2022-09-07	$10.65	$10.74	$10.61	$10.65	$10.65	57,608
2022-09-06	$10.66	$10.72	$10.59	$10.67	$10.67	79,767
2022-09-02	$10.75	$10.79	$10.70	$10.75	$10.75	30,913
2022-09-01	$10.76	$10.80	$10.69	$10.72	$10.72	55,735
2022-08-31	$10.81	$10.88	$10.81	$10.81	$10.81	42,181
2022-08-30	$10.89	$10.89	$10.82	$10.84	$10.84	37,905
2022-08-29	$10.89	$10.89	$10.82	$10.83	$10.83	33,673
2022-08-26	$10.87	$10.93	$10.87	$10.87	$10.87	12,075
2022-08-25	$10.92	$10.95	$10.87	$10.88	$10.88	41,788
2022-08-24	$10.94	$10.98	$10.89	$10.92	$10.92	44,996
2022-08-23	$10.90	$10.98	$10.90	$10.95	$10.95	42,390
2022-08-22	$10.98	$11.00	$10.88	$10.92	$10.92	91,440
2022-08-19	$11.10	$11.10	$10.92	$10.96	$10.96	207,602
2022-08-18	$11.16	$11.18	$11.13	$11.16	$11.16	40,265
2022-08-17	$11.22	$11.26	$11.15	$11.16	$11.16	36,245
2022-08-16	$11.34	$11.34	$11.25	$11.26	$11.26	38,075
2022-08-15	$11.31	$11.35	$11.29	$11.32	$11.32	64,394
2022-08-12	$11.38	$11.44	$11.29	$11.35	$11.35	66,202
2022-08-11	$11.40	$11.45	$11.35	$11.35	$11.31	55,698
2022-08-10	$11.40	$11.49	$11.37	$11.40	$11.36	66,751
2022-08-09	$11.32	$11.39	$11.32	$11.36	$11.32	20,404
2022-08-08	$11.37	$11.42	$11.30	$11.37	$11.33	106,759
2022-08-05	$11.48	$11.55	$11.32	$11.32	$11.28	43,673
2022-08-04	$11.47	$11.59	$11.47	$11.50	$11.46	44,037
2022-08-03	$11.51	$11.60	$11.47	$11.48	$11.44	65,528
2022-08-02	$11.43	$11.47	$11.39	$11.46	$11.42	69,949
2022-08-01	$11.25	$11.41	$11.25	$11.38	$11.34	88,944
2022-07-29	$11.21	$11.28	$11.21	$11.23	$11.19	72,101
2022-07-28	$11.15	$11.24	$11.15	$11.20	$11.16	80,812
2022-07-27	$11.11	$11.16	$11.09	$11.10	$11.06	64,505
2022-07-26	$11.11	$11.16	$11.08	$11.10	$11.06	54,976
2022-07-25	$11.10	$11.10	$11.05	$11.05	$11.01	36,832
2022-07-22	$11.04	$11.14	$11.03	$11.11	$11.07	93,323
2022-07-21	$11.07	$11.07	$10.97	$11.02	$10.98	41,251
2022-07-20	$11.00	$11.08	$10.97	$11.01	$10.97	48,332
2022-07-19	$11.02	$11.02	$10.92	$10.95	$10.91	31,703
2022-07-18	$11.05	$11.05	$10.91	$10.93	$10.89	46,018
2022-07-15	$10.99	$11.08	$10.99	$11.00	$10.96	55,879
2022-07-14	$11.08	$11.08	$10.91	$10.95	$10.91	70,307
2022-07-13	$11.26	$11.33	$11.08	$11.12	$11.03	104,890
2022-07-12	$11.33	$11.36	$11.25	$11.31	$11.22	27,863
2022-07-11	$11.22	$11.29	$11.14	$11.29	$11.20	47,501
2022-07-08	$11.12	$11.21	$11.12	$11.19	$11.10	31,964
2022-07-07	$11.23	$11.31	$11.16	$11.20	$11.11	53,479
2022-07-06	$11.12	$11.20	$11.12	$11.17	$11.08	49,864
2022-07-05	$11.05	$11.14	$10.94	$11.08	$10.99	83,441
2022-07-01	$11.05	$11.12	$11.01	$11.05	$10.96	57,119
2022-06-30	$10.93	$11.05	$10.93	$10.99	$10.90	47,150
2022-06-29	$10.91	$10.99	$10.85	$10.97	$10.88	52,732
2022-06-28	$10.74	$10.89	$10.74	$10.86	$10.77	75,776
2022-06-27	$10.79	$10.83	$10.74	$10.77	$10.68	70,656
2022-06-24	$10.70	$10.84	$10.70	$10.84	$10.75	58,048
2022-06-23	$10.63	$10.74	$10.60	$10.66	$10.58	55,140
2022-06-22	$10.53	$10.65	$10.50	$10.56	$10.48	361,682
2022-06-21	$10.51	$10.54	$10.46	$10.48	$10.40	93,558
2022-06-17	$10.50	$10.60	$10.45	$10.45	$10.37	77,846
2022-06-16	$10.60	$10.61	$10.47	$10.48	$10.40	56,145
2022-06-15	$10.77	$10.93	$10.65	$10.72	$10.63	68,051
2022-06-14	$11.00	$11.00	$10.78	$10.78	$10.69	91,127
2022-06-13	$11.06	$11.06	$10.90	$10.97	$10.84	94,264
2022-06-10	$11.26	$11.26	$11.10	$11.11	$10.98	54,477
2022-06-09	$11.35	$11.38	$11.23	$11.26	$11.12	47,827
2022-06-08	$11.41	$11.48	$11.35	$11.36	$11.22	88,325
2022-06-07	$11.40	$11.55	$11.38	$11.49	$11.35	98,392
2022-06-06	$11.72	$11.75	$11.30	$11.36	$11.22	148,316
2022-06-03	$11.81	$11.82	$11.65	$11.65	$11.51	91,171
2022-06-02	$11.68	$11.92	$11.66	$11.87	$11.73	96,451
2022-06-01	$11.80	$11.93	$11.75	$11.82	$11.68	72,090
2022-05-31	$11.91	$11.91	$11.72	$11.77	$11.63	81,035
2022-05-27	$11.75	$12.05	$11.75	$11.91	$11.77	51,318
2022-05-26	$11.48	$11.78	$11.44	$11.73	$11.59	66,769
2022-05-25	$11.34	$11.49	$11.25	$11.48	$11.34	88,605
2022-05-24	$11.39	$11.43	$11.27	$11.28	$11.14	115,682
2022-05-23	$11.19	$11.45	$11.19	$11.35	$11.21	47,894
2022-05-20	$11.22	$11.28	$11.10	$11.28	$11.14	35,181
2022-05-19	$11.11	$11.32	$10.95	$11.25	$11.11	168,336
2022-05-18	$11.09	$11.14	$11.03	$11.05	$10.92	50,844
2022-05-17	$11.08	$11.16	$11.04	$11.14	$11.01	77,508
2022-05-16	$11.05	$11.18	$11.05	$11.10	$10.97	26,214
2022-05-13	$11.12	$11.14	$11.04	$11.06	$10.93	51,713
2022-05-12	$11.13	$11.16	$11.02	$11.12	$10.93	102,867
2022-05-11	$11.09	$11.18	$11.03	$11.15	$10.96	90,222
2022-05-10	$11.25	$11.30	$11.10	$11.13	$10.94	89,408
2022-05-09	$11.38	$11.38	$11.22	$11.22	$11.03	119,275
2022-05-06	$11.16	$11.41	$11.16	$11.36	$11.17	86,639
2022-05-05	$11.23	$11.25	$11.09	$11.19	$11.00	96,120
2022-05-04	$11.30	$11.30	$11.10	$11.29	$11.10	203,836
2022-05-03	$11.41	$11.43	$11.20	$11.22	$11.03	137,399
2022-05-02	$11.46	$11.47	$11.35	$11.37	$11.18	80,910
2022-04-29	$11.49	$11.60	$11.40	$11.44	$11.25	94,679
2022-04-28	$11.51	$11.60	$11.41	$11.49	$11.30	83,200
2022-04-27	$11.63	$11.70	$11.41	$11.43	$11.24	126,229
2022-04-26	$11.59	$11.69	$11.55	$11.69	$11.49	81,556
2022-04-25	$11.59	$11.59	$11.46	$11.59	$11.39	61,307
2022-04-22	$11.59	$11.61	$11.50	$11.59	$11.39	126,377
2022-04-21	$11.60	$11.73	$11.57	$11.59	$11.39	76,463
2022-04-20	$11.61	$11.77	$11.61	$11.67	$11.47	73,573
2022-04-19	$11.65	$11.77	$11.60	$11.61	$11.41	69,989
2022-04-18	$11.95	$12.06	$11.65	$11.75	$11.55	98,994
2022-04-14	$12.14	$12.17	$11.96	$11.96	$11.76	78,379
2022-04-13	$12.27	$12.38	$12.13	$12.20	$11.99	35,003
2022-04-12	$12.34	$12.44	$12.30	$12.31	$12.05	35,264
2022-04-11	$12.41	$12.41	$12.29	$12.29	$12.03	56,586
2022-04-08	$12.57	$12.66	$12.39	$12.46	$12.20	78,370
2022-04-07	$12.69	$12.73	$12.57	$12.60	$12.33	48,451
2022-04-06	$12.78	$12.82	$12.68	$12.75	$12.48	27,645
2022-04-05	$12.91	$12.91	$12.73	$12.79	$12.52	46,469
2022-04-04	$12.81	$12.95	$12.75	$12.95	$12.68	47,789
2022-04-01	$12.80	$12.85	$12.76	$12.80	$12.53	37,792
2022-03-31	$12.86	$12.96	$12.76	$12.82	$12.55	49,673
2022-03-30	$12.56	$12.78	$12.50	$12.75	$12.48	90,406
2022-03-29	$12.58	$12.64	$12.51	$12.57	$12.30	42,740
2022-03-28	$12.62	$12.67	$12.53	$12.58	$12.31	91,982
2022-03-25	$12.68	$12.69	$12.50	$12.61	$12.34	68,897
2022-03-24	$12.77	$12.77	$12.68	$12.69	$12.42	28,587
2022-03-23	$12.65	$12.86	$12.62	$12.78	$12.51	93,643
2022-03-22	$12.81	$12.81	$12.54	$12.68	$12.41	37,998
2022-03-21	$12.75	$12.87	$12.70	$12.76	$12.49	52,549
2022-03-18	$12.80	$12.87	$12.75	$12.83	$12.56	64,670
2022-03-17	$12.83	$12.92	$12.77	$12.78	$12.51	32,612
2022-03-16	$12.80	$12.97	$12.76	$12.82	$12.55	44,023
2022-03-15	$12.87	$13.03	$12.70	$12.78	$12.51	56,817
2022-03-14	$12.79	$12.82	$12.66	$12.81	$12.54	89,610
2022-03-11	$12.80	$12.88	$12.74	$12.86	$12.53	40,548
2022-03-10	$12.84	$12.91	$12.69	$12.91	$12.58	52,762
2022-03-09	$12.96	$12.98	$12.88	$12.98	$12.65	24,162
2022-03-08	$12.94	$13.10	$12.81	$12.99	$12.66	33,410
2022-03-07	$13.25	$13.38	$13.05	$13.06	$12.73	75,860
2022-03-04	$13.25	$13.32	$13.21	$13.32	$12.98	29,980
2022-03-03	$13.24	$13.38	$13.20	$13.23	$12.89	48,676
2022-03-02	$13.12	$13.24	$13.04	$13.18	$12.85	52,482
2022-03-01	$13.06	$13.33	$13.00	$13.18	$12.85	57,550
2022-02-28	$12.92	$13.01	$12.76	$12.94	$12.61	61,370
2022-02-25	$12.88	$12.91	$12.80	$12.89	$12.56	65,225
2022-02-24	$12.75	$12.95	$12.75	$12.82	$12.49	65,304
2022-02-23	$12.86	$12.86	$12.77	$12.80	$12.48	26,610
2022-02-22	$13.01	$13.12	$12.80	$12.84	$12.51	44,337
2022-02-18	$12.96	$13.08	$12.94	$13.02	$12.69	85,661
2022-02-17	$12.97	$13.07	$12.81	$12.95	$12.62	143,196
2022-02-16	$12.91	$12.97	$12.84	$12.91	$12.58	76,343
2022-02-15	$12.98	$13.00	$12.92	$12.93	$12.60	30,830
2022-02-14	$13.03	$13.07	$12.95	$12.98	$12.65	62,857
2022-02-11	$13.20	$13.28	$13.08	$13.12	$12.73	98,468
2022-02-10	$13.40	$13.47	$13.11	$13.16	$12.77	57,382
2022-02-09	$13.52	$13.63	$13.40	$13.45	$13.05	72,956
2022-02-08	$13.69	$13.74	$13.50	$13.51	$13.11	57,605
2022-02-07	$13.62	$13.81	$13.51	$13.72	$13.32	51,721
2022-02-04	$13.55	$13.68	$13.47	$13.52	$13.12	47,685
2022-02-03	$13.68	$13.76	$13.55	$13.59	$13.19	34,976
2022-02-02	$13.71	$13.82	$13.63	$13.76	$13.35	62,360
2022-02-01	$13.51	$13.67	$13.46	$13.61	$13.21	45,282
2022-01-31	$13.50	$13.60	$13.46	$13.48	$13.08	29,273
2022-01-28	$13.55	$13.60	$13.49	$13.53	$13.13	47,897
2022-01-27	$13.60	$13.69	$13.57	$13.58	$13.18	39,348
2022-01-26	$13.83	$13.83	$13.54	$13.56	$13.16	76,211
2022-01-25	$13.59	$13.87	$13.43	$13.85	$13.44	89,007
2022-01-24	$13.52	$13.58	$13.43	$13.56	$13.16	86,225
2022-01-21	$13.47	$13.65	$13.47	$13.51	$13.11	44,911
2022-01-20	$13.64	$13.67	$13.47	$13.50	$13.10	35,297
2022-01-19	$13.66	$13.71	$13.52	$13.59	$13.19	69,324
2022-01-18	$13.89	$13.98	$13.52	$13.52	$13.12	114,231
2022-01-14	$13.96	$13.98	$13.90	$13.91	$13.50	53,042
2022-01-13	$14.10	$14.13	$14.00	$14.00	$13.59	22,449
2022-01-12	$14.09	$14.17	$14.06	$14.09	$13.62	27,516
2022-01-11	$14.07	$14.14	$14.07	$14.08	$13.61	42,657
2022-01-10	$14.09	$14.11	$14.03	$14.03	$13.56	42,467
2022-01-07	$14.18	$14.24	$14.03	$14.09	$13.62	49,902
2022-01-06	$14.17	$14.19	$14.14	$14.19	$13.72	18,783
2022-01-05	$14.21	$14.22	$14.10	$14.12	$13.65	35,329
2022-01-04	$14.18	$14.28	$14.11	$14.17	$13.70	65,368
2022-01-03	$14.29	$14.34	$14.22	$14.24	$13.77	23,152
2021-12-31	$14.28	$14.34	$14.27	$14.29	$13.82	22,238
2021-12-30	$14.30	$14.32	$14.22	$14.27	$13.80	27,440
2021-12-29	$14.30	$14.31	$14.23	$14.30	$13.82	41,036
2021-12-28	$14.30	$14.33	$14.25	$14.30	$13.82	46,305
2021-12-27	$14.20	$14.25	$14.15	$14.24	$13.77	56,564
2021-12-23	$14.26	$14.27	$14.17	$14.27	$13.80	23,630
2021-12-22	$14.25	$14.29	$14.20	$14.24	$13.77	26,603
2021-12-21	$14.21	$14.29	$14.20	$14.21	$13.74	28,939
2021-12-20	$14.35	$14.36	$14.31	$14.31	$13.83	16,968
2021-12-17	$14.31	$14.35	$14.22	$14.35	$13.87	29,322
2021-12-16	$14.23	$14.29	$14.18	$14.18	$13.71	27,123
2021-12-15	$14.24	$14.28	$14.18	$14.27	$13.74	25,487
2021-12-14	$14.27	$14.28	$14.24	$14.28	$13.75	11,087
2021-12-13	$14.35	$14.40	$14.27	$14.27	$13.74	52,868
2021-12-10	$14.36	$14.47	$14.28	$14.32	$13.79	20,328
2021-12-09	$14.40	$14.40	$14.15	$14.30	$13.77	59,744
2021-12-08	$14.17	$14.38	$14.17	$14.36	$13.83	68,114
2021-12-07	$14.11	$14.24	$14.11	$14.20	$13.68	39,172
2021-12-06	$14.13	$14.19	$13.96	$13.99	$13.47	55,415
2021-12-03	$14.21	$14.28	$14.01	$14.05	$13.53	58,180
2021-12-02	$14.43	$14.43	$14.12	$14.18	$13.66	67,319
2021-12-01	$14.59	$14.63	$14.34	$14.38	$13.85	62,987
2021-11-30	$14.78	$14.78	$14.45	$14.51	$13.97	73,790
2021-11-29	$14.79	$14.83	$14.73	$14.76	$14.22	23,362
2021-11-26	$14.77	$14.80	$14.72	$14.80	$14.25	17,547
2021-11-24	$14.72	$14.75	$14.67	$14.75	$14.21	29,092
2021-11-23	$14.76	$14.78	$14.68	$14.72	$14.18	32,842
2021-11-22	$14.73	$14.76	$14.69	$14.75	$14.21	31,562
2021-11-19	$14.73	$14.76	$14.68	$14.69	$14.15	16,657
2021-11-18	$14.71	$14.77	$14.68	$14.73	$14.19	27,615
2021-11-17	$14.68	$14.74	$14.65	$14.68	$14.14	31,782
2021-11-16	$14.69	$14.78	$14.66	$14.67	$14.13	38,230
2021-11-15	$14.84	$14.84	$14.64	$14.69	$14.15	32,016
2021-11-12	$14.80	$14.82	$14.71	$14.82	$14.27	43,987
2021-11-11	$14.86	$14.90	$14.76	$14.83	$14.23	22,331
2021-11-10	$14.90	$14.96	$14.80	$14.81	$14.21	45,840
2021-11-09	$14.92	$14.93	$14.90	$14.92	$14.32	43,613
2021-11-08	$14.81	$14.94	$14.75	$14.90	$14.30	99,485
2021-11-05	$14.61	$14.73	$14.59	$14.73	$14.13	47,216
2021-11-04	$14.39	$14.55	$14.37	$14.52	$13.93	49,373
2021-11-03	$14.37	$14.39	$14.29	$14.33	$13.75	76,878
2021-11-02	$14.22	$14.39	$14.22	$14.31	$13.73	77,258
2021-11-01	$14.21	$14.30	$14.19	$14.20	$13.63	60,079
2021-10-29	$14.25	$14.28	$14.18	$14.21	$13.64	40,203
2021-10-28	$14.29	$14.37	$14.19	$14.25	$13.67	42,912
2021-10-27	$14.29	$14.31	$14.22	$14.28	$13.70	58,075
2021-10-26	$14.23	$14.30	$14.06	$14.30	$13.72	73,795
2021-10-25	$14.31	$14.33	$14.14	$14.18	$13.61	52,543
2021-10-22	$14.24	$14.33	$14.20	$14.31	$13.73	45,664
2021-10-21	$14.28	$14.28	$14.15	$14.19	$13.62	84,778
2021-10-20	$14.33	$14.33	$14.28	$14.28	$13.70	18,342
2021-10-19	$14.30	$14.35	$14.30	$14.33	$13.75	32,513
2021-10-18	$14.37	$14.37	$14.29	$14.30	$13.72	32,038
2021-10-15	$14.43	$14.45	$14.37	$14.39	$13.81	50,950
2021-10-14	$14.49	$14.49	$14.42	$14.43	$13.85	11,412
2021-10-13	$14.47	$14.49	$14.43	$14.49	$13.85	45,052
2021-10-12	$14.42	$14.43	$14.40	$14.42	$13.78	11,402
2021-10-11	$14.45	$14.48	$14.41	$14.42	$13.78	15,080
2021-10-08	$14.43	$14.43	$14.40	$14.42	$13.78	19,522
2021-10-07	$14.33	$14.47	$14.33	$14.42	$13.78	48,405
2021-10-06	$14.39	$14.44	$14.31	$14.33	$13.70	37,687
2021-10-05	$14.44	$14.48	$14.40	$14.40	$13.77	16,633
2021-10-04	$14.55	$14.55	$14.34	$14.38	$13.75	62,059
2021-10-01	$14.62	$14.62	$14.53	$14.53	$13.89	28,518
2021-09-30	$14.60	$14.61	$14.52	$14.54	$13.90	20,257
2021-09-29	$14.62	$14.64	$14.50	$14.54	$13.90	38,124
2021-09-28	$14.63	$14.63	$14.50	$14.54	$13.90	37,167
2021-09-27	$14.74	$14.74	$14.63	$14.70	$14.05	37,940
2021-09-24	$14.70	$14.80	$14.68	$14.78	$14.13	57,692
2021-09-23	$14.77	$14.77	$14.70	$14.73	$14.08	17,757
2021-09-22	$14.74	$14.78	$14.73	$14.77	$14.12	27,571
2021-09-21	$14.65	$14.72	$14.65	$14.68	$14.03	16,177
2021-09-20	$14.77	$14.77	$14.58	$14.64	$13.99	20,893
2021-09-17	$14.85	$14.85	$14.73	$14.77	$14.12	37,855
2021-09-16	$14.82	$14.85	$14.78	$14.78	$14.13	39,395
2021-09-15	$14.79	$14.82	$14.72	$14.81	$14.16	72,309
2021-09-14	$14.70	$14.77	$14.68	$14.76	$14.11	88,087
2021-09-13	$14.66	$14.85	$14.62	$14.77	$14.07	35,784
2021-09-10	$14.63	$14.72	$14.55	$14.66	$13.96	47,690
2021-09-09	$14.53	$14.71	$14.53	$14.66	$13.96	103,080
2021-09-08	$14.51	$14.63	$14.51	$14.54	$13.85	24,391
2021-09-07	$14.55	$14.60	$14.51	$14.51	$13.82	34,697
2021-09-03	$14.65	$14.82	$14.59	$14.59	$13.90	46,142
2021-09-02	$14.73	$14.76	$14.69	$14.69	$13.99	53,303
2021-09-01	$14.73	$14.78	$14.72	$14.73	$14.03	50,533
2021-08-31	$14.82	$14.82	$14.74	$14.74	$14.04	45,706
2021-08-30	$14.85	$14.85	$14.77	$14.78	$14.08	48,202
2021-08-27	$14.84	$14.86	$14.77	$14.85	$14.14	36,824
2021-08-26	$14.85	$14.88	$14.82	$14.87	$14.16	50,057
2021-08-25	$14.88	$14.88	$14.82	$14.82	$14.11	15,089
2021-08-24	$14.87	$14.91	$14.83	$14.88	$14.17	49,105
2021-08-23	$14.85	$14.85	$14.79	$14.84	$14.13	45,468
2021-08-20	$14.84	$14.89	$14.75	$14.85	$14.14	26,716
2021-08-19	$14.92	$14.92	$14.85	$14.85	$14.14	14,491
2021-08-18	$14.89	$14.93	$14.85	$14.85	$14.14	30,088
2021-08-17	$14.89	$14.97	$14.89	$14.93	$14.22	13,967
2021-08-16	$14.95	$14.96	$14.90	$14.94	$14.23	19,825
2021-08-13	$14.89	$14.91	$14.85	$14.87	$14.16	42,035
2021-08-12	$15.03	$15.03	$14.94	$14.94	$14.18	14,568
2021-08-11	$15.02	$15.03	$15.01	$15.02	$14.25	43,016
2021-08-10	$15.00	$15.01	$14.93	$14.98	$14.22	36,584
2021-08-09	$15.04	$15.04	$14.98	$15.00	$14.23	18,983
2021-08-06	$15.05	$15.08	$14.96	$15.01	$14.24	14,340
2021-08-05	$15.08	$15.10	$15.05	$15.06	$14.29	16,197
2021-08-04	$15.10	$15.10	$15.07	$15.08	$14.31	19,322
2021-08-03	$15.08	$15.10	$15.06	$15.08	$14.31	18,726
2021-08-02	$15.10	$15.10	$15.08	$15.08	$14.31	17,640
2021-07-30	$15.10	$15.10	$15.03	$15.08	$14.31	9,336
2021-07-29	$15.12	$15.13	$15.01	$15.05	$14.28	12,118
2021-07-28	$15.01	$15.15	$14.99	$15.06	$14.29	82,645
2021-07-27	$14.92	$14.99	$14.87	$14.94	$14.18	22,979
2021-07-26	$14.94	$14.94	$14.84	$14.84	$14.08	23,392
2021-07-23	$14.91	$14.93	$14.81	$14.93	$14.17	25,822
2021-07-22	$14.83	$14.83	$14.78	$14.82	$14.06	28,777
2021-07-21	$14.80	$14.81	$14.73	$14.78	$14.03	11,051
2021-07-20	$14.76	$14.82	$14.69	$14.77	$14.02	10,907
2021-07-19	$14.94	$14.94	$14.70	$14.70	$13.95	36,378
2021-07-16	$15.01	$15.09	$14.90	$14.91	$14.15	18,097
2021-07-15	$14.92	$15.16	$14.83	$15.14	$14.37	37,841
2021-07-14	$15.05	$15.05	$14.86	$14.86	$14.10	29,102
2021-07-13	$15.09	$15.10	$14.95	$14.96	$14.14	35,893
2021-07-12	$15.00	$15.06	$14.96	$14.96	$14.14	12,544
2021-07-09	$15.00	$15.00	$14.92	$14.99	$14.17	13,955
2021-07-08	$14.82	$14.99	$14.80	$14.98	$14.16	45,117
2021-07-07	$14.90	$14.95	$14.81	$14.85	$14.04	31,317
2021-07-06	$14.88	$14.91	$14.87	$14.89	$14.08	36,163
2021-07-02	$14.85	$14.87	$14.82	$14.87	$14.06	13,060
2021-07-01	$14.81	$14.81	$14.78	$14.80	$13.99	102,659
2021-06-30	$14.78	$14.84	$14.75	$14.75	$13.95	17,975
2021-06-29	$14.75	$14.77	$14.73	$14.75	$13.95	64,887
2021-06-28	$14.74	$14.75	$14.67	$14.74	$13.94	25,314
2021-06-25	$14.73	$14.73	$14.71	$14.71	$13.91	15,873
2021-06-24	$14.73	$14.73	$14.71	$14.72	$13.92	11,339
2021-06-23	$14.75	$14.77	$14.72	$14.73	$13.93	18,253
2021-06-22	$14.77	$14.77	$14.70	$14.72	$13.92	24,529
2021-06-21	$14.75	$14.77	$14.74	$14.74	$13.94	26,736
2021-06-18	$14.75	$14.78	$14.75	$14.76	$13.96	11,962
2021-06-17	$14.74	$14.77	$14.74	$14.77	$13.96	75,310
2021-06-16	$14.76	$14.77	$14.70	$14.74	$13.94	62,619
2021-06-15	$14.72	$14.75	$14.68	$14.75	$13.95	19,864
2021-06-14	$14.75	$14.75	$14.68	$14.71	$13.91	24,320
2021-06-11	$14.78	$14.78	$14.71	$14.71	$13.86	38,489
2021-06-10	$14.79	$14.80	$14.76	$14.76	$13.90	42,870
2021-06-09	$14.79	$14.80	$14.76	$14.76	$13.90	74,123
2021-06-08	$14.76	$14.79	$14.72	$14.79	$13.93	75,405
2021-06-07	$14.68	$14.72	$14.64	$14.70	$13.85	23,089
2021-06-04	$14.68	$14.71	$14.63	$14.64	$13.79	17,445
2021-06-03	$14.61	$14.63	$14.55	$14.63	$13.78	49,557
2021-06-02	$14.59	$14.59	$14.55	$14.58	$13.73	48,611
2021-06-01	$14.61	$14.61	$14.51	$14.54	$13.70	41,778
2021-05-28	$14.60	$14.64	$14.42	$14.48	$13.64	46,567
2021-05-27	$14.53	$14.60	$14.50	$14.58	$13.73	67,361
2021-05-26	$14.50	$14.55	$14.47	$14.55	$13.71	52,826
2021-05-25	$14.48	$14.51	$14.46	$14.48	$13.64	22,968
2021-05-24	$14.49	$14.49	$14.39	$14.42	$13.58	19,278
2021-05-21	$14.54	$14.54	$14.43	$14.46	$13.62	26,473
2021-05-20	$14.49	$14.53	$14.47	$14.50	$13.66	39,809
2021-05-19	$14.45	$14.49	$14.45	$14.47	$13.63	26,007
2021-05-18	$14.48	$14.55	$14.45	$14.46	$13.62	71,734
2021-05-17	$14.55	$14.57	$14.47	$14.52	$13.68	55,019
2021-05-14	$14.44	$14.59	$14.40	$14.56	$13.72	42,510
2021-05-13	$14.28	$14.44	$14.28	$14.42	$13.58	66,810
2021-05-12	$14.49	$14.50	$14.38	$14.40	$13.51	37,087
2021-05-11	$14.53	$14.53	$14.45	$14.49	$13.60	51,157
2021-05-10	$14.50	$14.55	$14.48	$14.53	$13.64	54,112
2021-05-07	$14.49	$14.51	$14.47	$14.47	$13.58	43,055
2021-05-06	$14.40	$14.46	$14.39	$14.44	$13.55	67,018
2021-05-05	$14.36	$14.43	$14.35	$14.39	$13.50	111,800
2021-05-04	$14.39	$14.45	$14.31	$14.34	$13.46	103,555
2021-05-03	$14.38	$14.44	$14.34	$14.36	$13.48	51,559
2021-04-30	$14.30	$14.39	$14.28	$14.38	$13.49	30,376
2021-04-29	$14.32	$14.37	$14.30	$14.34	$13.46	35,375
2021-04-28	$14.35	$14.36	$14.30	$14.32	$13.44	23,339
2021-04-27	$14.33	$14.38	$14.29	$14.37	$13.49	33,654
2021-04-26	$14.37	$14.37	$14.33	$14.36	$13.48	56,377
2021-04-23	$14.30	$14.45	$14.21	$14.37	$13.49	50,259
2021-04-22	$14.35	$14.35	$14.28	$14.30	$13.42	21,705
2021-04-21	$14.38	$14.38	$14.29	$14.36	$13.48	44,693
2021-04-20	$14.34	$14.40	$14.33	$14.38	$13.49	19,952
2021-04-19	$14.22	$14.31	$14.22	$14.31	$13.43	14,449
2021-04-16	$14.39	$14.39	$14.20	$14.22	$13.34	59,055
2021-04-15	$14.36	$14.37	$14.30	$14.37	$13.49	25,068
2021-04-14	$14.27	$14.34	$14.26	$14.32	$13.44	26,078
2021-04-13	$14.25	$14.28	$14.24	$14.28	$13.35	57,669
2021-04-12	$14.23	$14.27	$14.22	$14.25	$13.32	49,758
2021-04-09	$14.23	$14.23	$14.20	$14.22	$13.29	21,582
2021-04-08	$14.22	$14.25	$14.19	$14.25	$13.32	31,752
2021-04-07	$14.18	$14.20	$14.17	$14.19	$13.27	53,051
2021-04-06	$14.08	$14.19	$14.08	$14.19	$13.27	40,031
2021-04-05	$14.10	$14.12	$14.05	$14.06	$13.14	64,576
2021-04-01	$14.03	$14.08	$14.03	$14.07	$13.15	52,577
2021-03-31	$14.06	$14.09	$14.00	$14.09	$13.17	55,710
2021-03-30	$14.03	$14.07	$13.95	$14.03	$13.12	56,694
2021-03-29	$14.04	$14.06	$13.98	$13.99	$13.08	72,710
2021-03-26	$14.08	$14.08	$13.95	$14.01	$13.10	48,571
2021-03-25	$13.97	$14.08	$13.95	$14.08	$13.16	53,920
2021-03-24	$13.95	$13.96	$13.93	$13.94	$13.03	75,772
2021-03-23	$13.88	$13.93	$13.79	$13.91	$13.00	75,532
2021-03-22	$13.94	$13.99	$13.78	$13.99	$13.08	32,057
2021-03-19	$13.77	$13.95	$13.73	$13.94	$13.03	57,994
2021-03-18	$13.91	$13.95	$13.75	$13.78	$12.88	72,555
2021-03-17	$13.96	$14.05	$13.86	$14.00	$13.09	27,081
2021-03-16	$14.05	$14.07	$13.93	$14.02	$13.11	91,896
2021-03-15	$14.02	$14.05	$14.00	$14.02	$13.11	43,038
2021-03-12	$13.98	$14.00	$13.94	$14.00	$13.09	32,381
2021-03-11	$14.00	$14.05	$14.00	$14.05	$13.08	14,519
2021-03-10	$14.00	$14.05	$13.97	$13.99	$13.03	45,982
2021-03-09	$14.01	$14.04	$13.97	$14.01	$13.05	30,233
2021-03-08	$13.96	$13.96	$13.91	$13.96	$13.00	39,849
2021-03-05	$13.94	$13.95	$13.87	$13.88	$12.93	17,929
2021-03-04	$13.96	$13.96	$13.90	$13.92	$12.96	39,130
2021-03-03	$13.94	$13.97	$13.91	$13.96	$13.00	64,760
2021-03-02	$13.96	$13.97	$13.92	$13.94	$12.98	47,572
2021-03-01	$13.95	$13.97	$13.90	$13.96	$13.00	30,912
2021-02-26	$13.93	$13.93	$13.85	$13.87	$12.92	56,279
2021-02-25	$13.90	$13.92	$13.61	$13.81	$12.86	181,118
2021-02-24	$13.72	$13.93	$13.66	$13.93	$12.97	66,753
2021-02-23	$13.75	$13.78	$13.61	$13.72	$12.78	87,555
2021-02-22	$13.82	$13.86	$13.66	$13.76	$12.81	199,255
2021-02-19	$13.97	$13.97	$13.85	$13.86	$12.91	37,531
2021-02-18	$13.95	$13.95	$13.91	$13.93	$12.97	40,330
2021-02-17	$14.05	$14.05	$13.97	$13.98	$13.02	58,872
2021-02-16	$14.13	$14.13	$14.02	$14.02	$13.06	48,538
2021-02-12	$14.15	$14.17	$14.14	$14.15	$13.18	18,959
2021-02-11	$14.23	$14.27	$14.20	$14.22	$13.19	34,335
2021-02-10	$14.24	$14.27	$14.21	$14.22	$13.19	30,217
2021-02-09	$14.18	$14.23	$14.16	$14.20	$13.17	66,154
2021-02-08	$14.19	$14.20	$14.10	$14.18	$13.15	54,906
2021-02-05	$14.05	$14.17	$14.05	$14.16	$13.14	67,027
2021-02-04	$14.10	$14.15	$14.05	$14.06	$13.04	32,987
2021-02-03	$14.07	$14.11	$14.04	$14.11	$13.09	27,385
2021-02-02	$14.01	$14.11	$14.01	$14.07	$13.05	42,566
2021-02-01	$14.10	$14.10	$14.00	$14.04	$13.02	24,929
2021-01-29	$14.09	$14.09	$13.99	$14.03	$13.02	52,268
2021-01-28	$14.02	$14.07	$14.01	$14.06	$13.04	20,552
2021-01-27	$14.03	$14.03	$13.99	$14.00	$12.99	42,229
2021-01-26	$14.02	$14.07	$14.02	$14.06	$13.04	48,600
2021-01-25	$14.10	$14.12	$14.00	$14.04	$13.02	35,973
2021-01-22	$14.13	$14.13	$14.06	$14.06	$13.04	24,387
2021-01-21	$14.10	$14.14	$14.07	$14.11	$13.09	62,819
2021-01-20	$14.01	$14.06	$14.00	$14.05	$13.03	55,710
2021-01-19	$13.91	$14.05	$13.91	$14.01	$13.00	33,296
2021-01-15	$13.98	$14.03	$13.97	$13.97	$12.96	20,888
2021-01-14	$13.99	$14.04	$13.98	$13.98	$12.97	17,801
2021-01-13	$14.11	$14.15	$14.01	$14.04	$12.97	60,314
2021-01-12	$14.13	$14.14	$13.99	$14.00	$12.94	37,782
2021-01-11	$13.98	$14.08	$13.95	$14.04	$12.97	33,722
2021-01-08	$14.02	$14.02	$13.98	$14.01	$12.95	15,125
2021-01-07	$14.09	$14.12	$13.97	$13.99	$12.93	42,358
2021-01-06	$14.15	$14.18	$14.07	$14.09	$13.02	70,983
2021-01-05	$14.11	$14.15	$14.06	$14.14	$13.07	48,758
2021-01-04	$14.11	$14.15	$13.94	$14.11	$13.04	51,656
2020-12-31	$14.09	$14.14	$14.03	$14.11	$13.04	41,198
2020-12-30	$14.08	$14.13	$14.05	$14.06	$12.99	27,510
2020-12-29	$14.10	$14.13	$14.04	$14.05	$12.98	33,891
2020-12-28	$14.09	$14.09	$14.00	$14.05	$12.98	28,005
2020-12-24	$13.90	$14.10	$13.87	$14.08	$13.01	29,112
2020-12-23	$13.94	$13.95	$13.84	$13.90	$12.84	40,772
2020-12-22	$13.85	$13.95	$13.85	$13.90	$12.84	38,103
2020-12-21	$13.83	$13.85	$13.78	$13.84	$12.79	40,811
2020-12-18	$13.71	$13.88	$13.71	$13.88	$12.83	60,150
2020-12-17	$13.80	$13.80	$13.71	$13.76	$12.72	41,194
2020-12-16	$13.80	$13.82	$13.74	$13.77	$12.72	30,155
2020-12-15	$13.81	$13.85	$13.81	$13.83	$12.78	39,439
2020-12-14	$13.83	$13.86	$13.80	$13.80	$12.75	27,498
2020-12-11	$13.96	$13.96	$13.87	$13.88	$12.78	34,937
2020-12-10	$13.94	$13.98	$13.90	$13.95	$12.84	16,033
2020-12-09	$13.95	$14.00	$13.93	$13.94	$12.83	49,479
2020-12-08	$13.96	$13.99	$13.95	$13.96	$12.85	37,471
2020-12-07	$13.85	$13.94	$13.85	$13.93	$12.82	48,615
2020-12-04	$13.89	$13.91	$13.87	$13.89	$12.79	17,047
2020-12-03	$13.86	$13.87	$13.83	$13.87	$12.77	40,109
2020-12-02	$13.92	$13.94	$13.80	$13.82	$12.72	56,156
2020-12-01	$13.90	$13.95	$13.86	$13.91	$12.80	33,956
2020-11-30	$13.89	$13.89	$13.85	$13.87	$12.77	16,144
2020-11-27	$13.82	$13.88	$13.73	$13.85	$12.75	12,095
2020-11-25	$13.83	$13.87	$13.77	$13.78	$12.68	26,289
2020-11-24	$13.74	$13.81	$13.74	$13.78	$12.68	30,581
2020-11-23	$13.70	$13.72	$13.62	$13.70	$12.61	54,296
2020-11-20	$13.74	$13.74	$13.69	$13.70	$12.61	21,761
2020-11-19	$13.74	$13.78	$13.69	$13.70	$12.61	41,793
2020-11-18	$13.74	$13.75	$13.70	$13.73	$12.64	34,220
2020-11-17	$13.61	$13.74	$13.61	$13.73	$12.64	26,843
2020-11-16	$13.68	$13.68	$13.59	$13.61	$12.53	53,515
2020-11-13	$13.68	$13.69	$13.64	$13.65	$12.56	20,242
2020-11-12	$13.66	$13.71	$13.65	$13.65	$12.51	33,530
2020-11-11	$13.62	$13.66	$13.62	$13.66	$12.52	7,985
2020-11-10	$13.68	$13.68	$13.60	$13.64	$12.50	35,851
2020-11-09	$13.72	$13.74	$13.61	$13.65	$12.51	47,655
2020-11-06	$13.62	$13.67	$13.62	$13.65	$12.51	36,465
2020-11-05	$13.54	$13.70	$13.53	$13.62	$12.49	37,254
2020-11-04	$13.53	$13.66	$13.51	$13.57	$12.44	41,105
2020-11-03	$13.39	$13.50	$13.34	$13.48	$12.36	50,976
2020-11-02	$13.38	$13.40	$13.25	$13.34	$12.23	26,769
2020-10-30	$13.25	$13.33	$13.17	$13.29	$12.18	36,649
2020-10-29	$13.21	$13.34	$13.19	$13.34	$12.23	19,953
2020-10-28	$13.25	$13.29	$13.19	$13.25	$12.15	22,127
2020-10-27	$13.34	$13.36	$13.26	$13.29	$12.18	28,564
2020-10-26	$13.42	$13.43	$13.32	$13.38	$12.27	30,343
2020-10-23	$13.55	$13.56	$13.41	$13.48	$12.36	28,095
2020-10-22	$13.52	$13.55	$13.37	$13.55	$12.42	35,676
2020-10-21	$13.53	$13.57	$13.42	$13.56	$12.43	35,741
2020-10-20	$13.50	$13.60	$13.49	$13.60	$12.47	26,012
2020-10-19	$13.47	$13.54	$13.42	$13.53	$12.40	13,229
2020-10-16	$13.51	$13.51	$13.44	$13.44	$12.32	21,696
2020-10-15	$13.51	$13.58	$13.47	$13.51	$12.39	22,930
2020-10-14	$13.47	$13.61	$13.45	$13.47	$12.35	9,321
2020-10-13	$13.58	$13.59	$13.52	$13.52	$12.35	18,031
2020-10-12	$13.62	$13.62	$13.50	$13.55	$12.37	28,587
2020-10-09	$13.57	$13.59	$13.50	$13.51	$12.34	43,956
2020-10-08	$13.54	$13.57	$13.49	$13.57	$12.39	53,747
2020-10-07	$13.50	$13.57	$13.50	$13.54	$12.36	82,136
2020-10-06	$13.57	$13.59	$13.48	$13.50	$12.33	28,230
2020-10-05	$13.59	$13.61	$13.52	$13.54	$12.36	18,543
2020-10-02	$13.43	$13.58	$13.43	$13.57	$12.39	16,580
2020-10-01	$13.50	$13.52	$13.46	$13.48	$12.31	35,645
2020-09-30	$13.54	$13.54	$13.45	$13.46	$12.29	26,516
2020-09-29	$13.63	$13.63	$13.52	$13.52	$12.35	24,125
2020-09-28	$13.64	$13.72	$13.56	$13.56	$12.38	41,866
2020-09-25	$13.67	$13.67	$13.53	$13.64	$12.45	15,910
2020-09-24	$13.58	$13.64	$13.56	$13.64	$12.45	31,811
2020-09-23	$13.62	$13.63	$13.51	$13.60	$12.42	48,588
2020-09-22	$13.64	$13.64	$13.60	$13.60	$12.42	22,956
2020-09-21	$13.68	$13.68	$13.58	$13.61	$12.43	22,671
2020-09-18	$13.71	$13.74	$13.64	$13.64	$12.45	27,858
2020-09-17	$13.70	$13.70	$13.63	$13.70	$12.51	33,835
2020-09-16	$13.74	$13.74	$13.64	$13.65	$12.46	15,676
2020-09-15	$13.74	$13.77	$13.64	$13.67	$12.48	23,528
2020-09-14	$13.79	$13.80	$13.69	$13.69	$12.50	5,352
2020-09-11	$13.84	$13.86	$13.75	$13.76	$12.52	39,419
2020-09-10	$13.77	$13.89	$13.68	$13.79	$12.54	35,347
2020-09-09	$13.74	$13.76	$13.68	$13.68	$12.44	21,661
2020-09-08	$13.68	$13.73	$13.60	$13.66	$12.43	37,029
2020-09-04	$13.83	$13.90	$13.73	$13.79	$12.54	27,135
2020-09-03	$13.90	$13.92	$13.79	$13.87	$12.62	34,113
2020-09-02	$13.90	$13.92	$13.85	$13.91	$12.65	42,167
2020-09-01	$13.84	$13.87	$13.81	$13.85	$12.60	27,253
2020-08-31	$13.77	$13.83	$13.74	$13.79	$12.54	34,196
2020-08-28	$13.62	$13.77	$13.62	$13.74	$12.50	42,930
2020-08-27	$13.73	$13.73	$13.60	$13.63	$12.40	42,296
2020-08-26	$13.70	$13.73	$13.63	$13.73	$12.49	54,685
2020-08-25	$13.69	$13.73	$13.64	$13.71	$12.47	64,002
2020-08-24	$13.82	$13.87	$13.69	$13.70	$12.46	53,469
2020-08-21	$13.88	$13.88	$13.80	$13.81	$12.56	45,796
2020-08-20	$13.95	$13.98	$13.82	$13.85	$12.60	24,726
2020-08-19	$13.99	$14.01	$13.96	$13.96	$12.70	15,055
2020-08-18	$14.00	$14.02	$13.96	$13.98	$12.72	127,844
2020-08-17	$14.03	$14.04	$14.00	$14.01	$12.74	82,093
2020-08-14	$14.09	$14.09	$14.01	$14.03	$12.76	131,874
2020-08-13	$14.01	$14.11	$14.01	$14.10	$12.83	30,647
2020-08-12	$14.08	$14.14	$14.02	$14.12	$12.80	35,738
2020-08-11	$14.09	$14.10	$14.05	$14.10	$12.78	201,656
2020-08-10	$14.04	$14.07	$14.03	$14.06	$12.74	96,219
2020-08-07	$14.04	$14.05	$13.99	$14.04	$12.73	54,869
2020-08-06	$14.04	$14.05	$14.02	$14.05	$12.73	57,374
2020-08-05	$14.04	$14.05	$13.98	$13.99	$12.68	95,745
2020-08-04	$13.97	$14.00	$13.97	$14.00	$12.69	142,426
2020-08-03	$13.94	$13.97	$13.91	$13.95	$12.64	146,686
2020-07-31	$13.89	$13.90	$13.84	$13.90	$12.60	114,179
2020-07-30	$13.82	$13.83	$13.78	$13.83	$12.53	126,113
2020-07-29	$13.82	$13.82	$13.74	$13.80	$12.51	119,560
2020-07-28	$13.74	$13.79	$13.74	$13.78	$12.49	91,401
2020-07-27	$13.69	$13.74	$13.65	$13.74	$12.45	109,905
2020-07-24	$13.68	$13.73	$13.64	$13.73	$12.44	37,283
2020-07-23	$13.68	$13.70	$13.63	$13.70	$12.42	120,675
2020-07-22	$13.58	$13.68	$13.58	$13.65	$12.37	109,961
2020-07-21	$13.53	$13.60	$13.50	$13.60	$12.33	29,371
2020-07-20	$13.48	$13.49	$13.40	$13.49	$12.23	26,798
2020-07-17	$13.35	$13.46	$13.34	$13.41	$12.15	31,722
2020-07-16	$13.35	$13.38	$13.34	$13.37	$12.12	18,197
2020-07-15	$13.37	$13.43	$13.35	$13.36	$12.11	20,353
2020-07-14	$13.41	$13.43	$13.38	$13.39	$12.14	10,669
2020-07-13	$13.50	$13.50	$13.45	$13.48	$12.17	29,165
2020-07-10	$13.44	$13.46	$13.39	$13.45	$12.14	22,912
2020-07-09	$13.43	$13.46	$13.39	$13.41	$12.11	31,284
2020-07-08	$13.35	$13.46	$13.35	$13.42	$12.12	44,251
2020-07-07	$13.41	$13.42	$13.37	$13.37	$12.07	22,906
2020-07-06	$13.45	$13.45	$13.35	$13.36	$12.06	44,262
2020-07-02	$13.36	$13.41	$13.29	$13.41	$12.11	60,106
2020-07-01	$13.23	$13.30	$13.23	$13.25	$11.96	44,393
2020-06-30	$13.27	$13.31	$13.25	$13.28	$11.99	28,873
2020-06-29	$13.31	$13.41	$13.24	$13.28	$11.99	34,849
2020-06-26	$13.43	$13.45	$13.26	$13.26	$11.97	39,931
2020-06-25	$13.32	$13.38	$13.30	$13.36	$12.06	31,998
2020-06-24	$13.33	$13.34	$13.22	$13.29	$12.00	22,472
2020-06-23	$13.33	$13.37	$13.29	$13.29	$12.00	30,820
2020-06-22	$13.31	$13.33	$13.29	$13.31	$12.02	19,270
2020-06-19	$13.26	$13.29	$13.20	$13.28	$11.99	14,453
2020-06-18	$13.29	$13.29	$13.20	$13.23	$11.95	25,767
2020-06-17	$13.33	$13.33	$13.24	$13.25	$11.96	27,295
2020-06-16	$13.15	$13.34	$13.15	$13.33	$12.04	41,040
2020-06-15	$13.12	$13.21	$12.99	$13.15	$11.87	41,711
2020-06-12	$13.05	$13.13	$13.02	$13.12	$11.85	73,402
2020-06-11	$13.16	$13.16	$13.04	$13.08	$11.76	50,009
2020-06-10	$13.17	$13.24	$13.17	$13.20	$11.87	11,308
2020-06-09	$13.20	$13.29	$13.20	$13.21	$11.88	16,907
2020-06-08	$13.20	$13.29	$13.20	$13.22	$11.89	58,018
2020-06-05	$13.23	$13.25	$13.10	$13.14	$11.82	29,893
2020-06-04	$13.14	$13.24	$13.14	$13.23	$11.90	31,479
2020-06-03	$13.13	$13.20	$13.10	$13.14	$11.82	67,880
2020-06-02	$13.07	$13.20	$13.06	$13.16	$11.84	58,235
2020-06-01	$13.10	$13.20	$13.06	$13.06	$11.75	38,245
2020-05-29	$12.97	$13.13	$12.97	$13.10	$11.78	43,772
2020-05-28	$12.96	$13.09	$12.91	$12.91	$11.61	47,449
2020-05-27	$12.99	$13.01	$12.93	$13.01	$11.70	67,073
2020-05-26	$12.76	$12.99	$12.76	$12.96	$11.66	110,015
2020-05-22	$12.70	$12.79	$12.65	$12.78	$11.49	32,609
2020-05-21	$12.64	$12.64	$12.52	$12.62	$11.35	25,887
2020-05-20	$12.47	$12.50	$12.46	$12.50	$11.24	39,680
2020-05-19	$12.43	$12.51	$12.41	$12.45	$11.20	61,162
2020-05-18	$12.42	$12.45	$12.38	$12.43	$11.18	109,403
2020-05-15	$12.40	$12.41	$12.36	$12.39	$11.14	14,182
2020-05-14	$12.13	$12.36	$12.13	$12.34	$11.10	43,861
2020-05-13	$12.66	$12.66	$12.23	$12.38	$11.09	158,181
2020-05-12	$12.67	$12.76	$12.60	$12.62	$11.31	23,852
2020-05-11	$12.67	$12.67	$12.58	$12.61	$11.30	36,847
2020-05-08	$12.60	$12.73	$12.60	$12.65	$11.34	42,948
2020-05-07	$12.43	$12.59	$12.43	$12.58	$11.27	19,265
2020-05-06	$12.38	$12.52	$12.35	$12.45	$11.16	52,445
2020-05-05	$12.37	$12.42	$12.27	$12.42	$11.13	46,299
2020-05-04	$12.28	$12.31	$12.18	$12.31	$11.03	37,179
2020-05-01	$12.15	$12.26	$12.14	$12.26	$10.99	102,399
2020-04-30	$12.27	$12.27	$12.13	$12.17	$10.91	59,569
2020-04-29	$12.19	$12.27	$12.14	$12.21	$10.94	49,584
2020-04-28	$12.24	$12.24	$12.05	$12.09	$10.83	147,519
2020-04-27	$12.41	$12.41	$12.12	$12.16	$10.90	127,201
2020-04-24	$12.47	$12.47	$12.27	$12.40	$11.11	64,721
2020-04-23	$12.50	$12.52	$12.40	$12.44	$11.15	68,441
2020-04-22	$12.61	$12.79	$12.51	$12.51	$11.21	126,135
2020-04-21	$12.71	$12.71	$12.48	$12.59	$11.28	37,126
2020-04-20	$12.71	$12.71	$12.59	$12.69	$11.37	43,706
2020-04-17	$12.75	$12.86	$12.67	$12.71	$11.39	82,669
2020-04-16	$12.71	$12.83	$12.59	$12.77	$11.44	43,174
2020-04-15	$12.69	$12.82	$12.63	$12.82	$11.49	95,618
2020-04-14	$12.65	$12.73	$12.59	$12.70	$11.38	101,991
2020-04-13	$12.94	$12.94	$12.51	$12.59	$11.24	56,651
2020-04-09	$12.75	$13.22	$12.75	$12.83	$11.46	113,994
2020-04-08	$12.13	$12.49	$12.13	$12.49	$11.15	53,029
2020-04-07	$12.15	$12.23	$12.09	$12.17	$10.87	59,209
2020-04-06	$11.81	$12.05	$11.81	$11.98	$10.70	101,861
2020-04-03	$11.90	$11.95	$11.74	$11.74	$10.48	59,376
2020-04-02	$11.90	$12.05	$11.82	$11.91	$10.64	203,080
2020-04-01	$12.60	$12.67	$12.11	$12.13	$10.83	80,846
2020-03-31	$12.63	$12.70	$12.60	$12.60	$11.25	103,586
2020-03-30	$12.63	$12.70	$12.56	$12.68	$11.32	119,149
2020-03-27	$12.54	$12.71	$12.28	$12.58	$11.23	154,801
2020-03-26	$12.43	$12.75	$12.31	$12.54	$11.20	98,264
2020-03-25	$11.39	$12.14	$11.39	$12.13	$10.83	128,612
2020-03-24	$11.35	$11.48	$11.22	$11.38	$10.16	235,118
2020-03-23	$11.84	$11.84	$11.10	$11.20	$10.00	114,319
2020-03-20	$11.63	$12.10	$11.32	$11.86	$10.59	164,352
2020-03-19	$10.38	$11.35	$10.33	$11.34	$10.13	150,779
2020-03-18	$11.77	$12.39	$10.33	$10.69	$9.55	222,146
2020-03-17	$12.12	$13.18	$12.11	$12.50	$11.16	93,257
2020-03-16	$12.41	$12.52	$12.08	$12.23	$10.92	95,405
2020-03-13	$12.36	$12.68	$12.36	$12.66	$11.31	86,938
2020-03-12	$13.05	$13.05	$12.05	$12.25	$10.90	168,210
2020-03-11	$13.97	$14.15	$13.09	$13.29	$11.83	282,571
2020-03-10	$13.99	$14.02	$13.89	$14.01	$12.47	58,465
2020-03-09	$13.98	$14.12	$13.75	$14.02	$12.48	64,254
2020-03-06	$14.18	$14.28	$14.16	$14.18	$12.62	36,261
2020-03-05	$14.24	$14.34	$14.16	$14.24	$12.67	30,672
2020-03-04	$14.19	$14.30	$14.13	$14.27	$12.70	58,647
2020-03-03	$14.16	$14.33	$14.16	$14.22	$12.65	45,163
2020-03-02	$14.07	$14.20	$13.96	$14.12	$12.56	81,618
2020-02-28	$14.05	$14.07	$13.83	$14.00	$12.46	83,405
2020-02-27	$14.18	$14.20	$14.08	$14.08	$12.53	49,940
2020-02-26	$14.23	$14.23	$14.16	$14.17	$12.61	33,702
2020-02-25	$14.13	$14.19	$14.13	$14.16	$12.60	39,994
2020-02-24	$14.15	$14.17	$14.06	$14.14	$12.58	74,515
2020-02-21	$14.14	$14.20	$14.09	$14.09	$12.54	31,471
2020-02-20	$14.14	$14.16	$14.11	$14.14	$12.58	42,980
2020-02-19	$14.14	$14.15	$14.09	$14.13	$12.57	24,519
2020-02-18	$14.13	$14.15	$14.10	$14.13	$12.57	34,075
2020-02-14	$14.16	$14.18	$14.11	$14.11	$12.56	17,238
2020-02-13	$14.28	$14.28	$14.10	$14.15	$12.59	87,086
2020-02-12	$14.31	$14.31	$14.26	$14.28	$12.67	20,885
2020-02-11	$14.28	$14.35	$14.27	$14.31	$12.69	27,361
2020-02-10	$14.18	$14.29	$14.18	$14.25	$12.64	38,182
2020-02-07	$14.15	$14.16	$14.13	$14.15	$12.55	16,845
2020-02-06	$14.09	$14.12	$14.07	$14.12	$12.53	27,708
2020-02-05	$14.05	$14.14	$14.03	$14.08	$12.49	54,079
2020-02-04	$14.08	$14.10	$14.04	$14.06	$12.47	31,105
2020-02-03	$14.10	$14.11	$14.08	$14.09	$12.50	33,176
2020-01-31	$14.02	$14.10	$14.01	$14.10	$12.51	72,383
2020-01-30	$14.00	$14.02	$13.99	$14.02	$12.43	98,070
2020-01-29	$13.97	$14.00	$13.96	$13.98	$12.40	14,722
2020-01-28	$13.94	$13.99	$13.92	$13.92	$12.35	15,634
2020-01-27	$13.97	$13.99	$13.94	$13.94	$12.37	28,892
2020-01-24	$13.95	$13.97	$13.92	$13.92	$12.35	53,369
2020-01-23	$13.92	$13.95	$13.90	$13.90	$12.33	38,319
2020-01-22	$13.85	$13.91	$13.85	$13.90	$12.33	33,488
2020-01-21	$13.81	$13.85	$13.81	$13.85	$12.29	11,672
2020-01-17	$13.78	$13.82	$13.78	$13.81	$12.25	28,501
2020-01-16	$13.83	$13.83	$13.80	$13.80	$12.24	29,244
2020-01-15	$13.79	$13.83	$13.79	$13.82	$12.26	53,912
2020-01-14	$13.79	$13.81	$13.79	$13.79	$12.23	21,341
2020-01-13	$13.81	$13.82	$13.80	$13.82	$12.22	40,482
2020-01-10	$13.82	$13.82	$13.79	$13.81	$12.21	26,272
2020-01-09	$13.78	$13.82	$13.78	$13.80	$12.20	41,588
2020-01-08	$13.80	$13.82	$13.74	$13.75	$12.16	22,509
2020-01-07	$13.77	$13.83	$13.76	$13.78	$12.18	50,026
2020-01-06	$13.73	$13.79	$13.73	$13.74	$12.15	60,982
2020-01-03	$13.67	$13.80	$13.67	$13.69	$12.11	40,248
2020-01-02	$13.66	$13.71	$13.63	$13.65	$12.07	23,752
2019-12-31	$13.68	$13.72	$13.58	$13.63	$12.05	29,140
2019-12-30	$13.74	$13.74	$13.61	$13.64	$12.06	65,223
2019-12-27	$13.72	$13.73	$13.67	$13.73	$12.14	16,668
2019-12-26	$13.65	$13.74	$13.65	$13.67	$12.09	19,863
2019-12-24	$13.62	$13.64	$13.56	$13.62	$12.04	16,418
2019-12-23	$13.58	$13.63	$13.55	$13.58	$12.01	28,737
2019-12-20	$13.63	$13.63	$13.58	$13.58	$12.01	18,580
2019-12-19	$13.62	$13.63	$13.57	$13.62	$12.04	57,406
2019-12-18	$13.62	$13.67	$13.59	$13.64	$12.06	40,931
2019-12-17	$13.62	$13.67	$13.55	$13.61	$12.03	72,268
2019-12-16	$13.64	$13.64	$13.55	$13.56	$11.99	37,363
2019-12-13	$13.65	$13.67	$13.60	$13.60	$12.03	30,681
2019-12-12	$13.68	$13.68	$13.60	$13.67	$12.05	22,754
2019-12-11	$13.67	$13.69	$13.60	$13.66	$12.04	27,311
2019-12-10	$13.71	$13.71	$13.67	$13.68	$12.06	12,179
2019-12-09	$13.72	$13.73	$13.62	$13.68	$12.06	19,419
2019-12-06	$13.64	$13.70	$13.61	$13.70	$12.07	27,492
2019-12-05	$13.68	$13.68	$13.61	$13.63	$12.01	28,671
2019-12-04	$13.65	$13.69	$13.60	$13.68	$12.06	22,279
2019-12-03	$13.58	$13.68	$13.58	$13.63	$12.01	39,544
2019-12-02	$13.58	$13.59	$13.54	$13.59	$11.98	11,178
2019-11-29	$13.56	$13.62	$13.56	$13.60	$11.99	21,475
2019-11-27	$13.55	$13.61	$13.54	$13.60	$11.99	26,783
2019-11-26	$13.46	$13.53	$13.46	$13.52	$11.92	26,330
2019-11-25	$13.52	$13.52	$13.43	$13.43	$11.84	30,129
2019-11-22	$13.51	$13.56	$13.50	$13.53	$11.92	20,067
2019-11-21	$13.59	$13.60	$13.51	$13.52	$11.92	14,315
2019-11-20	$13.51	$13.62	$13.49	$13.62	$12.00	37,208
2019-11-19	$13.43	$13.59	$13.41	$13.49	$11.89	49,828
2019-11-18	$13.39	$13.41	$13.38	$13.41	$11.82	16,452
2019-11-15	$13.36	$13.40	$13.36	$13.40	$11.81	25,921
2019-11-14	$13.34	$13.40	$13.30	$13.30	$11.72	38,641
2019-11-13	$13.35	$13.40	$13.33	$13.34	$11.72	40,658
2019-11-12	$13.37	$13.38	$13.36	$13.36	$11.74	10,301
2019-11-11	$13.40	$13.42	$13.36	$13.36	$11.74	40,730
2019-11-08	$13.42	$13.48	$13.39	$13.41	$11.78	44,129
2019-11-07	$13.50	$13.53	$13.41	$13.42	$11.79	39,494
2019-11-06	$13.49	$13.52	$13.48	$13.50	$11.86	54,665
2019-11-05	$13.37	$13.48	$13.37	$13.45	$11.81	70,316
2019-11-04	$13.43	$13.43	$13.37	$13.39	$11.76	34,822
2019-11-01	$13.47	$13.48	$13.40	$13.46	$11.82	59,633
2019-10-31	$13.40	$13.54	$13.38	$13.47	$11.83	159,088
2019-10-30	$13.32	$13.40	$13.31	$13.40	$11.77	36,098
2019-10-29	$13.22	$13.40	$13.22	$13.31	$11.69	62,905
2019-10-28	$13.32	$13.33	$13.25	$13.25	$11.64	38,421
2019-10-25	$13.41	$13.43	$13.32	$13.34	$11.72	37,826
2019-10-24	$13.44	$13.44	$13.36	$13.42	$11.79	28,081
2019-10-23	$13.43	$13.48	$13.40	$13.41	$11.78	21,918
2019-10-22	$13.40	$13.44	$13.38	$13.43	$11.80	15,335
2019-10-21	$13.46	$13.46	$13.36	$13.39	$11.76	51,217
2019-10-18	$13.49	$13.53	$13.43	$13.45	$11.81	14,114
2019-10-17	$13.50	$13.51	$13.47	$13.48	$11.84	12,391
2019-10-16	$13.57	$13.57	$13.50	$13.52	$11.88	45,160
2019-10-15	$13.66	$13.66	$13.54	$13.59	$11.94	39,870
2019-10-14	$13.67	$13.68	$13.61	$13.64	$11.98	37,595
2019-10-11	$13.67	$13.67	$13.61	$13.64	$11.98	28,021
2019-10-10	$13.73	$13.74	$13.70	$13.73	$12.02	28,184
2019-10-09	$13.74	$13.76	$13.68	$13.75	$12.04	15,602
2019-10-08	$13.75	$13.75	$13.70	$13.73	$12.02	30,660
2019-10-07	$13.73	$13.79	$13.69	$13.72	$12.01	56,114
2019-10-04	$13.78	$13.83	$13.71	$13.73	$12.02	14,539
2019-10-03	$13.72	$13.77	$13.71	$13.73	$12.02	14,141
2019-10-02	$13.70	$13.72	$13.65	$13.71	$12.00	32,035
2019-10-01	$13.61	$13.70	$13.61	$13.70	$11.99	28,165
2019-09-30	$13.60	$13.76	$13.59	$13.61	$11.92	57,929
2019-09-27	$13.52	$13.60	$13.52	$13.60	$11.91	18,056
2019-09-26	$13.53	$13.54	$13.48	$13.51	$11.83	25,127
2019-09-25	$13.54	$13.54	$13.51	$13.52	$11.84	24,623
2019-09-24	$13.50	$13.55	$13.50	$13.55	$11.86	36,425
2019-09-23	$13.49	$13.53	$13.41	$13.45	$11.78	39,011
2019-09-20	$13.44	$13.48	$13.40	$13.47	$11.79	18,655
2019-09-19	$13.44	$13.50	$13.40	$13.40	$11.73	66,830
2019-09-18	$13.35	$13.43	$13.34	$13.42	$11.75	20,578
2019-09-17	$13.31	$13.36	$13.30	$13.34	$11.68	9,159
2019-09-16	$13.41	$13.43	$13.25	$13.27	$11.62	63,855
2019-09-13	$13.47	$13.53	$13.39	$13.41	$11.74	85,666
2019-09-12	$13.62	$13.65	$13.54	$13.55	$11.82	44,461
2019-09-11	$13.59	$13.66	$13.56	$13.66	$11.92	54,289
2019-09-10	$13.59	$13.63	$13.59	$13.62	$11.89	57,294
2019-09-09	$13.63	$13.66	$13.57	$13.61	$11.88	35,953
2019-09-06	$13.63	$13.69	$13.62	$13.63	$11.89	26,296
2019-09-05	$13.74	$13.79	$13.59	$13.65	$11.91	98,972
2019-09-04	$13.74	$13.80	$13.73	$13.73	$11.98	75,627
2019-09-03	$13.74	$13.77	$13.70	$13.77	$12.02	59,583
2019-08-30	$13.69	$13.74	$13.67	$13.74	$11.99	40,594
2019-08-29	$13.71	$13.72	$13.68	$13.70	$11.96	40,153
2019-08-28	$13.70	$13.72	$13.66	$13.69	$11.95	40,560
2019-08-27	$13.69	$13.71	$13.65	$13.66	$11.92	30,720
2019-08-26	$13.65	$13.70	$13.64	$13.68	$11.94	23,852
2019-08-23	$13.67	$13.71	$13.65	$13.69	$11.95	46,770
2019-08-22	$13.68	$13.68	$13.62	$13.67	$11.93	25,094
2019-08-21	$13.67	$13.68	$13.63	$13.65	$11.91	24,834
2019-08-20	$13.69	$13.70	$13.66	$13.69	$11.95	15,004
2019-08-19	$13.66	$13.68	$13.66	$13.66	$11.92	18,881
2019-08-16	$13.76	$13.76	$13.64	$13.68	$11.94	43,342
2019-08-15	$13.82	$13.85	$13.77	$13.78	$12.03	35,975
2019-08-14	$13.85	$13.92	$13.66	$13.79	$12.03	91,214
2019-08-13	$13.80	$13.80	$13.78	$13.80	$12.00	65,927
2019-08-12	$13.71	$13.79	$13.71	$13.79	$12.00	39,003
2019-08-09	$13.67	$13.70	$13.67	$13.67	$11.89	25,577
2019-08-08	$13.66	$13.68	$13.63	$13.67	$11.89	72,466
2019-08-07	$13.66	$13.72	$13.62	$13.63	$11.86	34,928
2019-08-06	$13.67	$13.67	$13.59	$13.61	$11.84	664,142
2019-08-05	$13.67	$13.69	$13.62	$13.64	$11.86	63,988
2019-08-02	$13.61	$13.65	$13.59	$13.63	$11.86	50,210
2019-08-01	$13.60	$13.62	$13.58	$13.62	$11.85	262,563
2019-07-31	$13.53	$13.60	$13.53	$13.58	$11.81	24,684
2019-07-30	$13.56	$13.56	$13.50	$13.54	$11.78	28,811
2019-07-29	$13.50	$13.56	$13.50	$13.56	$11.80	23,030
2019-07-26	$13.51	$13.52	$13.49	$13.51	$11.75	26,028
2019-07-25	$13.50	$13.57	$13.49	$13.50	$11.74	100,450
2019-07-24	$13.47	$13.57	$13.45	$13.49	$11.73	38,554
2019-07-23	$13.44	$13.45	$13.39	$13.45	$11.70	35,862
2019-07-22	$13.43	$13.43	$13.40	$13.42	$11.67	45,298
2019-07-19	$13.34	$13.41	$13.34	$13.41	$11.66	123,042
2019-07-18	$13.40	$13.41	$13.30	$13.38	$11.64	58,639
2019-07-17	$13.39	$13.40	$13.37	$13.40	$11.66	17,433
2019-07-16	$13.35	$13.37	$13.33	$13.37	$11.63	169,691
2019-07-15	$13.39	$13.39	$13.34	$13.35	$11.61	13,472
2019-07-12	$13.35	$13.39	$13.31	$13.39	$11.65	27,254
2019-07-11	$13.35	$13.37	$13.31	$13.33	$11.56	50,295
2019-07-10	$13.27	$13.32	$13.27	$13.32	$11.55	40,334
2019-07-09	$13.21	$13.30	$13.21	$13.26	$11.50	116,730
2019-07-08	$13.19	$13.26	$13.19	$13.23	$11.47	71,286
2019-07-05	$13.23	$13.25	$13.20	$13.22	$11.46	30,627
2019-07-03	$13.24	$13.30	$13.24	$13.25	$11.49	56,523
2019-07-02	$13.19	$13.27	$13.16	$13.25	$11.49	59,452
2019-07-01	$13.17	$13.22	$13.15	$13.20	$11.44	124,266
2019-06-28	$13.14	$13.19	$13.12	$13.16	$11.41	38,000
2019-06-27	$13.14	$13.16	$13.11	$13.16	$11.41	32,339
2019-06-26	$13.12	$13.16	$13.10	$13.10	$11.36	20,952
2019-06-25	$13.15	$13.16	$13.11	$13.11	$11.37	95,556
2019-06-24	$13.18	$13.18	$13.15	$13.18	$11.43	83,764
2019-06-21	$13.19	$13.20	$13.13	$13.13	$11.38	43,979
2019-06-20	$13.16	$13.21	$13.11	$13.12	$11.37	90,617
2019-06-19	$13.17	$13.19	$13.17	$13.18	$11.43	11,499
2019-06-18	$13.16	$13.22	$13.16	$13.18	$11.43	133,916
2019-06-17	$13.14	$13.18	$13.13	$13.16	$11.41	23,675
2019-06-14	$13.13	$13.15	$13.11	$13.13	$11.38	29,665
2019-06-13	$13.17	$13.17	$13.13	$13.15	$11.40	14,396
2019-06-12	$13.14	$13.15	$13.12	$13.14	$11.35	40,890
2019-06-11	$13.14	$13.15	$13.13	$13.14	$11.35	53,776
2019-06-10	$13.19	$13.22	$13.14	$13.15	$11.36	39,922
2019-06-07	$13.17	$13.22	$13.17	$13.21	$11.41	6,411
2019-06-06	$13.19	$13.19	$13.12	$13.16	$11.37	36,172
2019-06-05	$13.28	$13.30	$13.15	$13.17	$11.38	50,125
2019-06-04	$13.24	$13.28	$13.21	$13.25	$11.45	24,719
2019-06-03	$13.31	$13.31	$13.26	$13.27	$11.47	14,666
2019-05-31	$13.29	$13.29	$13.21	$13.26	$11.46	21,617
2019-05-30	$13.24	$13.25	$13.21	$13.25	$11.45	22,273
2019-05-29	$13.24	$13.24	$13.16	$13.16	$11.37	58,748
2019-05-28	$13.26	$13.26	$13.19	$13.20	$11.41	46,748
2019-05-24	$13.30	$13.31	$13.22	$13.25	$11.45	11,088
2019-05-23	$13.24	$13.30	$13.22	$13.28	$11.47	44,589
2019-05-22	$13.24	$13.29	$13.20	$13.22	$11.42	46,281
2019-05-21	$13.25	$13.31	$13.21	$13.25	$11.45	29,592
2019-05-20	$13.32	$13.35	$13.21	$13.23	$11.43	44,783
2019-05-17	$13.17	$13.36	$13.17	$13.28	$11.47	64,783
2019-05-16	$13.18	$13.18	$13.15	$13.17	$11.38	21,996
2019-05-15	$13.22	$13.22	$13.15	$13.18	$11.39	30,566
2019-05-14	$13.13	$13.22	$13.13	$13.18	$11.39	87,902
2019-05-13	$13.18	$13.18	$13.15	$13.17	$11.34	35,098
2019-05-10	$13.13	$13.17	$13.11	$13.14	$11.32	26,628
2019-05-09	$13.18	$13.18	$13.12	$13.13	$11.31	30,422
2019-05-08	$13.19	$13.20	$13.08	$13.12	$11.30	63,915
2019-05-07	$13.14	$13.18	$13.11	$13.14	$11.32	177,194
2019-05-06	$13.15	$13.15	$13.07	$13.10	$11.28	43,479
2019-05-03	$13.10	$13.11	$13.05	$13.10	$11.28	56,051
2019-05-02	$13.07	$13.12	$13.00	$13.06	$11.25	70,337
2019-05-01	$13.05	$13.13	$13.01	$13.12	$11.30	61,218
2019-04-30	$12.97	$13.03	$12.96	$13.03	$11.22	83,622
2019-04-29	$12.91	$12.96	$12.88	$12.96	$11.16	68,157
2019-04-26	$12.79	$12.93	$12.79	$12.89	$11.10	86,025
2019-04-25	$12.77	$12.84	$12.76	$12.76	$10.99	39,394
2019-04-24	$12.75	$12.78	$12.73	$12.77	$11.00	90,350
2019-04-23	$12.72	$12.74	$12.68	$12.73	$10.96	64,473
2019-04-22	$12.74	$12.74	$12.66	$12.72	$10.95	57,725
2019-04-18	$12.74	$12.75	$12.70	$12.70	$10.94	18,567
2019-04-17	$12.77	$12.77	$12.70	$12.70	$10.94	70,893
2019-04-16	$12.82	$12.82	$12.77	$12.78	$11.01	30,947
2019-04-15	$12.82	$12.85	$12.82	$12.83	$11.05	27,483
2019-04-12	$12.84	$12.90	$12.83	$12.84	$11.06	22,487
2019-04-11	$12.92	$12.95	$12.90	$12.93	$11.10	52,811
2019-04-10	$12.94	$12.94	$12.91	$12.92	$11.09	29,356
2019-04-09	$12.91	$12.94	$12.90	$12.94	$11.10	44,420
2019-04-08	$12.93	$12.95	$12.89	$12.91	$11.08	47,021
2019-04-05	$12.97	$12.97	$12.94	$12.95	$11.11	29,585
2019-04-04	$12.97	$12.98	$12.91	$12.98	$11.14	54,882
2019-04-03	$12.95	$12.97	$12.90	$12.94	$11.10	66,266
2019-04-02	$12.96	$12.99	$12.93	$12.97	$11.13	92,936
2019-04-01	$12.99	$12.99	$12.89	$12.92	$11.09	82,080
2019-03-29	$12.91	$12.92	$12.89	$12.92	$11.09	51,617
2019-03-28	$12.89	$12.99	$12.86	$12.92	$11.09	141,184
2019-03-27	$12.83	$12.88	$12.82	$12.84	$11.02	50,856
2019-03-26	$12.92	$12.92	$12.85	$12.85	$11.03	37,295
2019-03-25	$12.80	$12.87	$12.77	$12.84	$11.02	62,762
2019-03-22	$12.79	$12.82	$12.77	$12.80	$10.98	44,414
2019-03-21	$12.71	$12.74	$12.70	$12.73	$10.92	34,344
2019-03-20	$12.63	$12.71	$12.62	$12.71	$10.91	77,854
2019-03-19	$12.59	$12.69	$12.59	$12.67	$10.87	41,404
2019-03-18	$12.59	$12.60	$12.55	$12.59	$10.80	46,858
2019-03-15	$12.64	$12.65	$12.59	$12.62	$10.83	54,686
2019-03-14	$12.78	$12.78	$12.63	$12.64	$10.85	73,969
2019-03-13	$12.76	$12.82	$12.75	$12.82	$10.96	45,287
2019-03-12	$12.62	$12.78	$12.62	$12.77	$10.92	97,164
2019-03-11	$12.64	$12.69	$12.62	$12.68	$10.84	33,637
2019-03-08	$12.63	$12.70	$12.63	$12.64	$10.81	20,307
2019-03-07	$12.68	$12.70	$12.65	$12.65	$10.82	32,166
2019-03-06	$12.59	$12.67	$12.56	$12.67	$10.83	60,277
2019-03-05	$12.57	$12.59	$12.56	$12.59	$10.77	91,010
2019-03-04	$12.55	$12.58	$12.53	$12.58	$10.76	42,663
2019-03-01	$12.52	$12.55	$12.49	$12.55	$10.73	28,617
2019-02-28	$12.48	$12.51	$12.43	$12.51	$10.70	158,717
2019-02-27	$12.51	$12.53	$12.43	$12.48	$10.67	112,091
2019-02-26	$12.50	$12.54	$12.47	$12.49	$10.68	46,256
2019-02-25	$12.51	$12.51	$12.45	$12.47	$10.66	40,303
2019-02-22	$12.53	$12.55	$12.46	$12.46	$10.66	32,336
2019-02-21	$12.53	$12.53	$12.47	$12.52	$10.71	55,832
2019-02-20	$12.50	$12.54	$12.49	$12.51	$10.70	32,852
2019-02-19	$12.47	$12.50	$12.47	$12.50	$10.69	15,799
2019-02-15	$12.45	$12.50	$12.45	$12.50	$10.69	64,328
2019-02-14	$12.47	$12.49	$12.47	$12.47	$10.66	16,556
2019-02-13	$12.49	$12.53	$12.49	$12.52	$10.67	26,710
2019-02-12	$12.53	$12.57	$12.52	$12.54	$10.69	80,828
2019-02-11	$12.46	$12.55	$12.44	$12.55	$10.69	118,107
2019-02-08	$12.42	$12.46	$12.42	$12.46	$10.62	15,765
2019-02-07	$12.41	$12.42	$12.39	$12.42	$10.58	37,604
2019-02-06	$12.42	$12.44	$12.38	$12.39	$10.56	78,201
2019-02-05	$12.41	$12.42	$12.35	$12.39	$10.56	75,701
2019-02-04	$12.40	$12.43	$12.39	$12.42	$10.58	18,636
2019-02-01	$12.40	$12.45	$12.40	$12.40	$10.57	62,341
2019-01-31	$12.36	$12.43	$12.35	$12.42	$10.58	283,319
2019-01-30	$12.36	$12.36	$12.29	$12.36	$10.53	58,465
2019-01-29	$12.32	$12.32	$12.29	$12.32	$10.50	16,887
2019-01-28	$12.33	$12.35	$12.28	$12.30	$10.48	92,422
2019-01-25	$12.29	$12.33	$12.27	$12.27	$10.46	30,356
2019-01-24	$12.31	$12.36	$12.27	$12.30	$10.48	87,211
2019-01-23	$12.22	$12.27	$12.22	$12.26	$10.45	36,055
2019-01-22	$12.23	$12.23	$12.21	$12.22	$10.41	69,520
2019-01-18	$12.30	$12.33	$12.20	$12.22	$10.41	68,099
2019-01-17	$12.40	$12.40	$12.32	$12.33	$10.51	17,002
2019-01-16	$12.39	$12.41	$12.37	$12.40	$10.57	49,189
2019-01-15	$12.37	$12.39	$12.36	$12.39	$10.56	37,922
2019-01-14	$12.39	$12.42	$12.39	$12.39	$10.56	69,722
2019-01-11	$12.38	$12.47	$12.38	$12.45	$10.57	116,625
2019-01-10	$12.34	$12.38	$12.32	$12.37	$10.50	47,768
2019-01-09	$12.22	$12.33	$12.22	$12.33	$10.47	37,309
2019-01-08	$12.25	$12.27	$12.24	$12.25	$10.40	16,511
2019-01-07	$12.23	$12.25	$12.19	$12.25	$10.40	76,802
2019-01-04	$12.16	$12.20	$12.12	$12.18	$10.34	71,961
2019-01-03	$12.08	$12.22	$12.08	$12.20	$10.36	100,668
2019-01-02	$11.94	$12.13	$11.94	$12.11	$10.28	38,204
2018-12-31	$11.92	$11.98	$11.90	$11.98	$10.17	171,770
2018-12-28	$11.81	$11.93	$11.81	$11.92	$10.12	159,046
2018-12-27	$11.94	$11.94	$11.77	$11.82	$10.04	110,049
2018-12-26	$11.78	$12.01	$11.77	$11.94	$10.14	225,577
2018-12-24	$11.86	$11.86	$11.80	$11.83	$10.04	46,541
2018-12-21	$11.70	$11.87	$11.70	$11.83	$10.04	178,588
2018-12-20	$11.85	$11.90	$11.63	$11.74	$9.97	230,631
2018-12-19	$11.72	$11.90	$11.72	$11.84	$10.05	125,325
2018-12-18	$11.84	$11.88	$11.69	$11.71	$9.94	287,796
2018-12-17	$11.98	$11.98	$11.79	$11.81	$10.03	160,371
2018-12-14	$11.90	$12.08	$11.90	$11.94	$10.14	146,853
2018-12-13	$12.04	$12.13	$11.94	$11.94	$10.14	67,700
2018-12-12	$12.10	$12.15	$12.06	$12.06	$10.24	176,831
2018-12-11	$12.18	$12.23	$12.15	$12.16	$10.29	167,401
2018-12-10	$12.18	$12.20	$12.17	$12.19	$10.31	45,667
2018-12-07	$12.15	$12.20	$12.14	$12.16	$10.29	116,613
2018-12-06	$12.13	$12.19	$12.13	$12.18	$10.30	107,241
2018-12-04	$12.02	$12.13	$12.02	$12.13	$10.26	73,922
2018-12-03	$11.96	$12.05	$11.93	$12.02	$10.17	167,221
2018-11-30	$11.98	$12.01	$11.94	$11.98	$10.13	83,063
2018-11-29	$11.86	$11.99	$11.86	$11.99	$10.14	101,235
2018-11-28	$11.76	$11.88	$11.75	$11.86	$10.03	152,438
2018-11-27	$11.81	$11.83	$11.78	$11.78	$9.96	58,308
2018-11-26	$11.79	$11.82	$11.77	$11.82	$10.00	75,073
2018-11-23	$11.73	$11.79	$11.73	$11.79	$9.97	43,908
2018-11-21	$11.80	$11.80	$11.74	$11.76	$9.95	111,791
2018-11-20	$11.80	$11.83	$11.77	$11.79	$9.97	83,024
2018-11-19	$11.81	$11.90	$11.78	$11.87	$10.04	107,215
2018-11-16	$11.84	$11.89	$11.83	$11.86	$10.03	84,553
2018-11-15	$11.91	$11.91	$11.78	$11.83	$10.01	136,625
2018-11-14	$11.92	$11.92	$11.90	$11.90	$10.07	51,242
2018-11-13	$11.90	$11.94	$11.90	$11.92	$10.05	42,220
2018-11-12	$11.88	$11.92	$11.88	$11.90	$10.03	145,504
2018-11-09	$11.88	$11.90	$11.85	$11.90	$10.03	44,263
2018-11-08	$11.86	$11.87	$11.82	$11.87	$10.00	83,386
2018-11-07	$11.84	$11.84	$11.69	$11.82	$9.96	265,487
2018-11-06	$11.79	$11.81	$11.76	$11.78	$9.93	78,236
2018-11-05	$11.73	$11.85	$11.70	$11.79	$9.94	118,410
2018-11-02	$11.66	$11.69	$11.65	$11.68	$9.84	297,751
2018-11-01	$11.68	$11.74	$11.68	$11.71	$9.87	169,671
2018-10-31	$11.69	$11.74	$11.68	$11.71	$9.87	75,971
2018-10-30	$11.74	$11.75	$11.70	$11.71	$9.87	208,859
2018-10-29	$11.78	$11.80	$11.72	$11.75	$9.90	85,763
2018-10-26	$11.84	$11.87	$11.82	$11.83	$9.97	133,019
2018-10-25	$11.77	$11.86	$11.77	$11.84	$9.98	140,687
2018-10-24	$11.83	$11.86	$11.80	$11.80	$9.94	112,160
2018-10-23	$11.72	$11.84	$11.72	$11.83	$9.97	170,225
2018-10-22	$11.74	$11.76	$11.73	$11.73	$9.89	110,071
2018-10-19	$11.77	$11.77	$11.74	$11.74	$9.89	25,046
2018-10-18	$11.70	$11.80	$11.69	$11.77	$9.92	106,503
2018-10-17	$11.71	$11.73	$11.67	$11.73	$9.89	62,152
2018-10-16	$11.65	$11.70	$11.65	$11.68	$9.84	80,800
2018-10-15	$11.66	$11.73	$11.62	$11.66	$9.83	146,422
2018-10-12	$11.67	$11.69	$11.65	$11.66	$9.83	125,853
2018-10-11	$11.68	$11.72	$11.66	$11.71	$9.83	149,054
2018-10-10	$11.70	$11.72	$11.65	$11.67	$9.80	150,371
2018-10-09	$11.67	$11.73	$11.65	$11.69	$9.81	133,700
2018-10-08	$11.67	$11.76	$11.66	$11.66	$9.79	74,625
2018-10-05	$11.70	$11.76	$11.67	$11.71	$9.83	103,512
2018-10-04	$11.79	$11.83	$11.73	$11.75	$9.86	97,314
2018-10-03	$11.84	$11.87	$11.82	$11.82	$9.92	153,014
2018-10-02	$11.88	$11.89	$11.84	$11.85	$9.95	137,297
2018-10-01	$11.87	$11.94	$11.84	$11.85	$9.95	161,166
2018-09-28	$11.91	$11.97	$11.91	$11.93	$10.02	80,418
2018-09-27	$11.88	$11.92	$11.88	$11.90	$9.99	105,998
2018-09-26	$11.90	$11.92	$11.87	$11.89	$9.98	96,716
2018-09-25	$11.89	$11.93	$11.86	$11.88	$9.97	73,593
2018-09-24	$11.88	$11.96	$11.85	$11.90	$9.99	107,741
2018-09-21	$11.97	$11.97	$11.94	$11.94	$10.02	77,781
2018-09-20	$11.99	$11.99	$11.94	$11.98	$10.06	100,441
2018-09-19	$11.95	$12.01	$11.95	$11.96	$10.04	225,028
2018-09-18	$12.06	$12.06	$11.97	$11.99	$10.07	164,295
2018-09-17	$12.10	$12.13	$12.05	$12.07	$10.13	82,928
2018-09-14	$12.11	$12.12	$12.09	$12.10	$10.16	52,965
2018-09-13	$12.21	$12.21	$12.13	$12.14	$10.19	48,230
2018-09-12	$12.28	$12.28	$12.18	$12.21	$10.21	57,734
2018-09-11	$12.27	$12.27	$12.23	$12.27	$10.26	63,664
2018-09-10	$12.27	$12.32	$12.26	$12.28	$10.27	75,157
2018-09-07	$12.33	$12.37	$12.27	$12.27	$10.26	98,429
2018-09-06	$12.37	$12.38	$12.32	$12.32	$10.31	75,885
2018-09-05	$12.37	$12.37	$12.31	$12.36	$10.34	82,399
2018-09-04	$12.37	$12.38	$12.32	$12.37	$10.35	129,002
2018-08-31	$12.38	$12.39	$12.35	$12.35	$10.33	23,675
2018-08-30	$12.38	$12.38	$12.34	$12.38	$10.36	24,060
2018-08-29	$12.36	$12.38	$12.35	$12.37	$10.35	29,411
2018-08-28	$12.36	$12.38	$12.32	$12.36	$10.34	37,779
2018-08-27	$12.32	$12.36	$12.32	$12.35	$10.33	44,223
2018-08-24	$12.35	$12.35	$12.31	$12.34	$10.32	40,889
2018-08-23	$12.38	$12.38	$12.30	$12.35	$10.33	31,313
2018-08-22	$12.38	$12.38	$12.35	$12.37	$10.35	40,456
2018-08-21	$12.31	$12.40	$12.30	$12.36	$10.34	122,796
2018-08-20	$12.32	$12.35	$12.30	$12.30	$10.29	79,348
2018-08-17	$12.35	$12.35	$12.30	$12.33	$10.31	39,396
2018-08-16	$12.34	$12.35	$12.32	$12.34	$10.32	37,857
2018-08-15	$12.36	$12.38	$12.33	$12.34	$10.32	63,374
2018-08-14	$12.36	$12.37	$12.35	$12.35	$10.33	13,018
2018-08-13	$12.41	$12.43	$12.40	$12.40	$10.34	35,187
2018-08-10	$12.42	$12.42	$12.39	$12.41	$10.34	42,676
2018-08-09	$12.44	$12.45	$12.40	$12.40	$10.34	74,139
2018-08-08	$12.48	$12.50	$12.38	$12.44	$10.37	50,287
2018-08-07	$12.42	$12.48	$12.42	$12.47	$10.39	83,001
2018-08-06	$12.42	$12.49	$12.42	$12.43	$10.36	76,279
2018-08-03	$12.44	$12.50	$12.41	$12.41	$10.34	28,623
2018-08-02	$12.41	$12.45	$12.41	$12.45	$10.38	52,177
2018-08-01	$12.45	$12.45	$12.41	$12.41	$10.34	32,326
2018-07-31	$12.45	$12.49	$12.45	$12.46	$10.39	39,426
2018-07-30	$12.47	$12.49	$12.42	$12.47	$10.39	36,491
2018-07-27	$12.47	$12.50	$12.47	$12.50	$10.42	11,188
2018-07-26	$12.50	$12.51	$12.46	$12.48	$10.40	50,441
2018-07-25	$12.48	$12.51	$12.48	$12.51	$10.43	41,430
2018-07-24	$12.55	$12.55	$12.48	$12.48	$10.40	27,607
2018-07-23	$12.57	$12.58	$12.50	$12.56	$10.47	67,967
2018-07-20	$12.52	$12.56	$12.52	$12.55	$10.46	47,889
2018-07-19	$12.47	$12.54	$12.47	$12.53	$10.44	70,683
2018-07-18	$12.43	$12.50	$12.43	$12.47	$10.39	51,640
2018-07-17	$12.41	$12.45	$12.40	$12.45	$10.38	32,451
2018-07-16	$12.42	$12.43	$12.39	$12.42	$10.35	56,063
2018-07-13	$12.37	$12.41	$12.36	$12.41	$10.34	31,909
2018-07-12	$12.42	$12.42	$12.35	$12.41	$10.31	30,762
2018-07-11	$12.36	$12.41	$12.35	$12.41	$10.31	38,321
2018-07-10	$12.37	$12.40	$12.33	$12.35	$10.26	28,964
2018-07-09	$12.37	$12.40	$12.33	$12.38	$10.28	60,120
2018-07-06	$12.36	$12.39	$12.33	$12.39	$10.29	158,299
2018-07-05	$12.35	$12.40	$12.31	$12.34	$10.25	122,313
2018-07-03	$12.45	$12.45	$12.35	$12.37	$10.27	85,492
2018-07-02	$12.47	$12.50	$12.46	$12.47	$10.36	28,073
2018-06-29	$12.44	$12.49	$12.40	$12.44	$10.33	38,460
2018-06-28	$12.48	$12.48	$12.42	$12.44	$10.33	104,361
2018-06-27	$12.50	$12.50	$12.46	$12.48	$10.36	19,759
2018-06-26	$12.46	$12.50	$12.43	$12.48	$10.36	80,726
2018-06-25	$12.43	$12.47	$12.42	$12.47	$10.36	43,539
2018-06-22	$12.42	$12.46	$12.40	$12.40	$10.30	36,707
2018-06-21	$12.42	$12.47	$12.42	$12.42	$10.31	55,065
2018-06-20	$12.40	$12.44	$12.39	$12.43	$10.32	62,118
2018-06-19	$12.38	$12.40	$12.36	$12.40	$10.30	46,007
2018-06-18	$12.36	$12.39	$12.35	$12.35	$10.26	37,098
2018-06-15	$12.40	$12.40	$12.35	$12.35	$10.26	71,259
2018-06-14	$12.44	$12.44	$12.38	$12.38	$10.28	54,322
2018-06-13	$12.45	$12.50	$12.44	$12.45	$10.30	32,221
2018-06-12	$12.45	$12.47	$12.44	$12.46	$10.31	21,344
2018-06-11	$12.44	$12.48	$12.44	$12.44	$10.29	25,364
2018-06-08	$12.49	$12.52	$12.46	$12.47	$10.31	58,187
2018-06-07	$12.49	$12.54	$12.49	$12.54	$10.37	32,165
2018-06-06	$12.55	$12.59	$12.48	$12.50	$10.34	44,548
2018-06-05	$12.54	$12.58	$12.51	$12.55	$10.38	41,495
2018-06-04	$12.55	$12.56	$12.51	$12.55	$10.38	64,158
2018-06-01	$12.56	$12.56	$12.49	$12.54	$10.37	34,762
2018-05-31	$12.58	$12.58	$12.54	$12.55	$10.38	51,701
2018-05-30	$12.54	$12.54	$12.48	$12.53	$10.36	42,179
2018-05-29	$12.47	$12.54	$12.47	$12.54	$10.37	78,565
2018-05-25	$12.44	$12.47	$12.44	$12.45	$10.30	33,753
2018-05-24	$12.42	$12.45	$12.41	$12.42	$10.27	75,975
2018-05-23	$12.42	$12.43	$12.38	$12.40	$10.26	54,072
2018-05-22	$12.38	$12.41	$12.37	$12.41	$10.26	35,898
2018-05-21	$12.37	$12.42	$12.37	$12.40	$10.26	58,355
2018-05-18	$12.37	$12.43	$12.35	$12.41	$10.26	59,267
2018-05-17	$12.36	$12.40	$12.36	$12.39	$10.25	39,904
2018-05-16	$12.37	$12.42	$12.35	$12.41	$10.26	37,789
2018-05-15	$12.44	$12.44	$12.37	$12.39	$10.25	65,132
2018-05-14	$12.45	$12.49	$12.44	$12.44	$10.29	53,580
2018-05-11	$12.48	$12.52	$12.43	$12.45	$10.26	40,820
2018-05-10	$12.40	$12.45	$12.39	$12.45	$10.26	52,512
2018-05-09	$12.37	$12.43	$12.37	$12.40	$10.22	87,569
2018-05-08	$12.42	$12.47	$12.36	$12.44	$10.25	66,147
2018-05-07	$12.44	$12.49	$12.40	$12.46	$10.26	51,772
2018-05-04	$12.40	$12.49	$12.39	$12.45	$10.26	51,325
2018-05-03	$12.42	$12.49	$12.39	$12.39	$10.21	72,609
2018-05-02	$12.41	$12.43	$12.40	$12.42	$10.23	46,788
2018-05-01	$12.41	$12.43	$12.38	$12.41	$10.22	71,628
2018-04-30	$12.42	$12.44	$12.38	$12.41	$10.22	59,603
2018-04-27	$12.39	$12.44	$12.39	$12.42	$10.23	65,481
2018-04-26	$12.36	$12.40	$12.35	$12.36	$10.18	47,704
2018-04-25	$12.36	$12.36	$12.32	$12.33	$10.16	59,136
2018-04-24	$12.34	$12.39	$12.31	$12.39	$10.21	84,241
2018-04-23	$12.35	$12.38	$12.32	$12.32	$10.15	82,868
2018-04-20	$12.41	$12.41	$12.34	$12.36	$10.18	79,307
2018-04-19	$12.37	$12.40	$12.34	$12.37	$10.19	166,850
2018-04-18	$12.41	$12.42	$12.36	$12.39	$10.21	182,404
2018-04-17	$12.52	$12.52	$12.40	$12.45	$10.26	121,213
2018-04-16	$12.45	$12.49	$12.45	$12.47	$10.27	93,790
2018-04-13	$12.51	$12.51	$12.49	$12.49	$10.29	28,381
2018-04-12	$12.60	$12.60	$12.55	$12.56	$10.31	25,227
2018-04-11	$12.54	$12.60	$12.54	$12.58	$10.32	48,855
2018-04-10	$12.61	$12.61	$12.56	$12.56	$10.31	35,862
2018-04-09	$12.60	$12.64	$12.56	$12.57	$10.31	58,072
2018-04-06	$12.59	$12.63	$12.59	$12.63	$10.36	48,953
2018-04-05	$12.55	$12.61	$12.54	$12.59	$10.33	83,773
2018-04-04	$12.58	$12.59	$12.56	$12.58	$10.32	23,311
2018-04-03	$12.58	$12.58	$12.55	$12.57	$10.31	20,848
2018-04-02	$12.57	$12.62	$12.55	$12.58	$10.32	54,590
2018-03-29	$12.54	$12.57	$12.52	$12.57	$10.31	59,614
2018-03-28	$12.59	$12.59	$12.49	$12.56	$10.31	52,192
2018-03-27	$12.57	$12.57	$12.51	$12.52	$10.27	94,263
2018-03-26	$12.41	$12.55	$12.41	$12.55	$10.30	96,151
2018-03-23	$12.51	$12.52	$12.46	$12.47	$10.23	47,097
2018-03-22	$12.50	$12.54	$12.50	$12.53	$10.28	43,961
2018-03-21	$12.52	$12.53	$12.48	$12.50	$10.26	31,164
2018-03-20	$12.57	$12.57	$12.52	$12.52	$10.27	55,288
2018-03-19	$12.60	$12.61	$12.56	$12.58	$10.32	53,556
2018-03-16	$12.63	$12.63	$12.59	$12.61	$10.35	48,002
2018-03-15	$12.64	$12.66	$12.59	$12.63	$10.36	49,483
2018-03-14	$12.62	$12.70	$12.62	$12.67	$10.40	39,715
2018-03-13	$12.74	$12.74	$12.68	$12.68	$10.36	64,181
2018-03-12	$12.76	$12.81	$12.73	$12.77	$10.44	37,448
2018-03-09	$12.78	$12.78	$12.75	$12.75	$10.42	41,736
2018-03-08	$12.79	$12.81	$12.78	$12.81	$10.47	46,530
2018-03-07	$12.73	$12.78	$12.73	$12.78	$10.44	40,685
2018-03-06	$12.73	$12.77	$12.72	$12.75	$10.42	37,306
2018-03-05	$12.76	$12.78	$12.70	$12.73	$10.40	55,855
2018-03-02	$12.72	$12.76	$12.72	$12.75	$10.42	21,013
2018-03-01	$12.72	$12.77	$12.71	$12.73	$10.40	76,537
2018-02-28	$12.75	$12.77	$12.73	$12.75	$10.42	77,192
2018-02-27	$12.76	$12.81	$12.69	$12.74	$10.41	61,100
2018-02-26	$12.76	$12.81	$12.73	$12.76	$10.43	46,498
2018-02-23	$12.73	$12.80	$12.72	$12.75	$10.42	90,223
2018-02-22	$12.83	$12.83	$12.72	$12.75	$10.42	60,011
2018-02-21	$12.85	$12.85	$12.75	$12.78	$10.44	50,256
2018-02-20	$12.86	$12.88	$12.80	$12.81	$10.47	49,380
2018-02-16	$12.86	$12.90	$12.86	$12.88	$10.53	39,566
2018-02-15	$12.90	$12.93	$12.86	$12.86	$10.51	86,125
2018-02-14	$12.91	$12.95	$12.90	$12.95	$10.58	75,853
2018-02-13	$12.93	$13.02	$12.93	$13.00	$10.58	26,698
2018-02-12	$12.91	$12.98	$12.91	$12.93	$10.53	33,788
2018-02-09	$12.95	$13.00	$12.92	$12.94	$10.53	32,460
2018-02-08	$13.01	$13.10	$12.96	$13.03	$10.61	38,089
2018-02-07	$12.98	$13.06	$12.93	$13.01	$10.59	73,038
2018-02-06	$12.84	$12.98	$12.84	$12.98	$10.57	43,333
2018-02-05	$12.93	$12.93	$12.82	$12.91	$10.51	92,807
2018-02-02	$12.86	$12.95	$12.86	$12.90	$10.50	122,532
2018-02-01	$13.04	$13.06	$12.94	$12.94	$10.53	94,468
2018-01-31	$12.99	$13.08	$12.99	$13.06	$10.63	59,281
2018-01-30	$12.98	$12.99	$12.82	$12.99	$10.57	142,450
2018-01-29	$13.08	$13.13	$12.99	$13.00	$10.58	126,207
2018-01-26	$13.19	$13.22	$13.10	$13.13	$10.69	200,419
2018-01-25	$13.25	$13.27	$13.22	$13.22	$10.76	82,725
2018-01-24	$13.27	$13.30	$13.25	$13.27	$10.80	44,033
2018-01-23	$13.28	$13.31	$13.27	$13.30	$10.83	46,835
2018-01-22	$13.25	$13.28	$13.25	$13.26	$10.79	37,117
2018-01-19	$13.30	$13.32	$13.25	$13.25	$10.79	71,029
2018-01-18	$13.30	$13.31	$13.29	$13.29	$10.82	80,786
2018-01-17	$13.33	$13.33	$13.30	$13.30	$10.83	49,584
2018-01-16	$13.40	$13.41	$13.31	$13.34	$10.86	66,574
2018-01-12	$13.37	$13.38	$13.33	$13.35	$10.87	48,541
2018-01-11	$13.46	$13.47	$13.40	$13.40	$10.87	85,839
2018-01-10	$13.42	$13.44	$13.40	$13.42	$10.88	35,418
2018-01-09	$13.46	$13.48	$13.43	$13.46	$10.92	89,007
2018-01-08	$13.50	$13.50	$13.46	$13.46	$10.92	85,096
2018-01-05	$13.52	$13.56	$13.50	$13.50	$10.95	42,826
2018-01-04	$13.48	$13.54	$13.46	$13.54	$10.98	34,591
2018-01-03	$13.43	$13.49	$13.43	$13.48	$10.93	41,205
2018-01-02	$13.39	$13.43	$13.39	$13.39	$10.86	36,680
2017-12-29	$13.39	$13.44	$13.39	$13.39	$10.86	134,139
2017-12-28	$13.46	$13.52	$13.39	$13.40	$10.87	97,572
2017-12-27	$13.45	$13.53	$13.45	$13.50	$10.95	37,571
2017-12-26	$13.38	$13.50	$13.36	$13.47	$10.92	133,517
2017-12-22	$13.34	$13.41	$13.34	$13.36	$10.83	67,653
2017-12-21	$13.41	$13.44	$13.34	$13.36	$10.83	143,929
2017-12-20	$13.45	$13.45	$13.37	$13.40	$10.87	73,212
2017-12-19	$13.45	$13.49	$13.42	$13.46	$10.92	85,923
2017-12-18	$13.66	$13.66	$13.52	$13.52	$10.96	87,425
2017-12-15	$13.62	$13.64	$13.57	$13.63	$11.05	67,500
2017-12-14	$13.66	$13.72	$13.61	$13.62	$11.05	95,464
2017-12-13	$13.67	$13.71	$13.59	$13.70	$11.11	91,240
2017-12-12	$13.71	$13.75	$13.60	$13.62	$11.05	103,449
2017-12-11	$13.79	$13.83	$13.76	$13.76	$11.16	50,072
2017-12-08	$13.87	$13.93	$13.85	$13.85	$11.19	33,330
2017-12-07	$13.88	$13.92	$13.86	$13.92	$11.25	37,290
2017-12-06	$13.83	$13.90	$13.83	$13.87	$11.21	55,688
2017-12-05	$13.70	$13.87	$13.70	$13.86	$11.20	30,444
2017-12-04	$13.65	$13.72	$13.65	$13.68	$11.05	61,243
2017-12-01	$13.75	$13.75	$13.73	$13.73	$11.09	41,683
2017-11-30	$13.73	$13.79	$13.73	$13.75	$11.11	24,438
2017-11-29	$13.79	$13.79	$13.73	$13.74	$11.10	31,689
2017-11-28	$13.88	$13.88	$13.80	$13.82	$11.17	36,061
2017-11-27	$13.81	$13.85	$13.77	$13.85	$11.19	53,878
2017-11-24	$13.73	$13.87	$13.73	$13.84	$11.18	60,901
2017-11-22	$13.73	$13.76	$13.69	$13.74	$11.10	66,972
2017-11-21	$13.75	$13.81	$13.73	$13.77	$11.13	51,614
2017-11-20	$13.89	$13.89	$13.75	$13.75	$11.11	24,134
2017-11-17	$13.92	$13.92	$13.81	$13.87	$11.21	62,511
2017-11-16	$13.86	$13.91	$13.81	$13.91	$11.24	50,887
2017-11-15	$13.81	$13.86	$13.78	$13.86	$11.20	38,702
2017-11-14	$13.76	$13.79	$13.70	$13.75	$11.11	49,108
2017-11-13	$13.71	$13.77	$13.69	$13.76	$11.07	35,783
2017-11-10	$13.69	$13.72	$13.68	$13.69	$11.01	33,577
2017-11-09	$13.80	$13.80	$13.74	$13.74	$11.05	62,318
2017-11-08	$13.83	$13.86	$13.80	$13.84	$11.13	38,384
2017-11-07	$13.72	$13.84	$13.69	$13.84	$11.13	59,965
2017-11-06	$13.67	$13.75	$13.67	$13.72	$11.04	89,822
2017-11-03	$13.72	$13.80	$13.67	$13.74	$11.05	35,193
2017-11-02	$13.72	$13.75	$13.70	$13.74	$11.05	36,669
2017-11-01	$13.78	$13.78	$13.71	$13.72	$11.04	71,969
2017-10-31	$13.81	$13.85	$13.72	$13.75	$11.06	61,326
2017-10-30	$13.74	$13.84	$13.74	$13.79	$11.09	26,038
2017-10-27	$13.78	$13.82	$13.70	$13.72	$11.04	65,991
2017-10-26	$13.94	$13.94	$13.75	$13.77	$11.08	97,825
2017-10-25	$13.95	$13.97	$13.91	$13.94	$11.21	68,254
2017-10-24	$14.00	$14.00	$13.97	$13.99	$11.26	18,155
2017-10-23	$14.00	$14.03	$13.98	$13.99	$11.26	23,632
2017-10-20	$14.08	$14.08	$14.00	$14.00	$11.26	40,111
2017-10-19	$14.08	$14.10	$14.06	$14.10	$11.34	11,064
2017-10-18	$14.04	$14.08	$14.00	$14.07	$11.32	53,127
2017-10-17	$14.07	$14.10	$14.06	$14.08	$11.33	20,509
2017-10-16	$14.13	$14.20	$14.07	$14.11	$11.35	107,853
2017-10-13	$14.17	$14.19	$14.15	$14.18	$11.41	47,104
2017-10-12	$14.16	$14.19	$14.14	$14.18	$11.36	38,418
2017-10-11	$14.15	$14.17	$14.08	$14.16	$11.35	36,323
2017-10-10	$14.10	$14.17	$14.10	$14.10	$11.30	26,742
2017-10-09	$14.11	$14.22	$14.09	$14.09	$11.29	32,194
2017-10-06	$14.10	$14.10	$14.07	$14.10	$11.30	32,825
2017-10-05	$14.14	$14.25	$14.11	$14.12	$11.31	32,975
2017-10-04	$14.10	$14.25	$14.05	$14.16	$11.35	50,436
2017-10-03	$14.06	$14.13	$14.04	$14.12	$11.31	53,561
2017-10-02	$14.09	$14.15	$14.06	$14.11	$11.31	21,605
2017-09-29	$14.09	$14.09	$14.05	$14.09	$11.29	12,042
2017-09-28	$14.00	$14.08	$13.96	$14.05	$11.26	24,355
2017-09-27	$14.13	$14.18	$14.04	$14.04	$11.25	68,084
2017-09-26	$14.20	$14.20	$14.14	$14.18	$11.36	23,187
2017-09-25	$14.11	$14.20	$14.10	$14.17	$11.35	57,320
2017-09-22	$14.15	$14.24	$14.08	$14.14	$11.33	167,006
2017-09-21	$14.26	$14.30	$14.16	$14.16	$11.35	8,729
2017-09-20	$14.26	$14.32	$14.22	$14.29	$11.45	47,112
2017-09-19	$14.32	$14.34	$14.26	$14.28	$11.44	39,548
2017-09-18	$14.41	$14.45	$14.32	$14.32	$11.47	54,090
2017-09-15	$14.43	$14.48	$14.42	$14.43	$11.56	23,229
2017-09-14	$14.49	$14.49	$14.44	$14.47	$11.59	16,395
2017-09-13	$14.52	$14.58	$14.51	$14.52	$11.59	59,508
2017-09-12	$14.47	$14.55	$14.47	$14.52	$11.59	75,670
2017-09-11	$14.55	$14.55	$14.50	$14.53	$11.60	30,840
2017-09-08	$14.44	$14.49	$14.44	$14.49	$11.56	28,989
2017-09-07	$14.42	$14.49	$14.42	$14.48	$11.56	24,878
2017-09-06	$14.40	$14.42	$14.38	$14.42	$11.51	30,837
2017-09-05	$14.41	$14.41	$14.36	$14.37	$11.47	20,600
2017-09-01	$14.39	$14.39	$14.35	$14.38	$11.48	19,342
2017-08-31	$14.35	$14.37	$14.33	$14.36	$11.46	33,035
2017-08-30	$14.39	$14.40	$14.31	$14.31	$11.42	45,698
2017-08-29	$14.28	$14.40	$14.27	$14.40	$11.49	77,941
2017-08-28	$14.24	$14.27	$14.23	$14.26	$11.38	42,329
2017-08-25	$14.20	$14.24	$14.16	$14.24	$11.36	27,826
2017-08-24	$14.20	$14.22	$14.18	$14.19	$11.32	28,407
2017-08-23	$14.20	$14.25	$14.20	$14.22	$11.35	30,118
2017-08-22	$14.25	$14.27	$14.20	$14.20	$11.33	40,717
2017-08-21	$14.20	$14.26	$14.18	$14.25	$11.37	54,118
2017-08-18	$14.19	$14.21	$14.15	$14.21	$11.34	29,938
2017-08-17	$14.15	$14.19	$14.15	$14.16	$11.30	7,747
2017-08-16	$14.15	$14.20	$14.12	$14.16	$11.30	31,967
2017-08-15	$14.20	$14.20	$14.11	$14.14	$11.28	27,386
2017-08-14	$14.23	$14.23	$14.19	$14.21	$11.34	18,701
2017-08-11	$14.03	$14.25	$13.94	$14.20	$11.33	101,178
2017-08-10	$14.19	$14.19	$14.09	$14.15	$11.25	43,659
2017-08-09	$14.23	$14.25	$14.14	$14.18	$11.27	7,266
2017-08-08	$14.19	$14.22	$14.17	$14.21	$11.29	6,854
2017-08-07	$14.22	$14.28	$14.19	$14.19	$11.28	24,368
2017-08-04	$14.28	$14.30	$14.21	$14.23	$11.31	48,166
2017-08-03	$14.23	$14.33	$14.22	$14.27	$11.34	52,082
2017-08-02	$14.28	$14.28	$14.20	$14.22	$11.30	31,539
2017-08-01	$14.16	$14.22	$14.16	$14.19	$11.28	25,758
2017-07-31	$14.07	$14.18	$14.07	$14.18	$11.27	33,627
2017-07-28	$14.04	$14.14	$14.03	$14.09	$11.20	38,797
2017-07-27	$14.08	$14.09	$14.02	$14.02	$11.14	53,567
2017-07-26	$14.01	$14.12	$14.01	$14.06	$11.18	73,004
2017-07-25	$14.05	$14.06	$14.01	$14.01	$11.14	19,314
2017-07-24	$14.08	$14.11	$14.07	$14.08	$11.19	8,419
2017-07-21	$14.08	$14.14	$14.04	$14.09	$11.20	40,272
2017-07-20	$14.14	$14.15	$14.06	$14.07	$11.18	59,255
2017-07-19	$14.06	$14.12	$14.04	$14.11	$11.21	65,799
2017-07-18	$14.00	$14.06	$13.97	$14.02	$11.14	72,866
2017-07-17	$14.05	$14.05	$13.97	$14.02	$11.14	26,322
2017-07-14	$14.01	$14.04	$13.98	$14.02	$11.14	48,281
2017-07-13	$14.02	$14.02	$13.98	$13.99	$11.12	24,401
2017-07-12	$14.00	$14.03	$13.98	$14.02	$11.14	54,019
2017-07-11	$13.96	$14.00	$13.93	$14.00	$11.08	22,977
2017-07-10	$13.87	$13.96	$13.87	$13.96	$11.05	56,571
2017-07-07	$13.90	$13.98	$13.84	$13.87	$10.98	120,875
2017-07-06	$13.97	$13.99	$13.92	$13.92	$11.02	71,431
2017-07-05	$14.00	$14.03	$13.94	$14.03	$11.11	27,257
2017-07-03	$13.95	$14.00	$13.94	$14.00	$11.08	17,452
2017-06-30	$13.90	$13.92	$13.86	$13.92	$11.02	49,769
2017-06-29	$13.94	$13.95	$13.85	$13.87	$10.98	61,758
2017-06-28	$13.95	$13.97	$13.94	$13.95	$11.04	16,656
2017-06-27	$13.95	$13.97	$13.91	$13.94	$11.03	68,818
2017-06-26	$13.99	$13.99	$13.95	$13.95	$11.04	28,322
2017-06-23	$13.95	$13.98	$13.92	$13.98	$11.07	32,120
2017-06-22	$13.92	$13.95	$13.91	$13.93	$11.03	27,181
2017-06-21	$13.91	$13.94	$13.86	$13.93	$11.03	24,452
2017-06-20	$13.85	$13.91	$13.85	$13.91	$11.01	52,241
2017-06-19	$13.90	$13.91	$13.85	$13.87	$10.98	41,566
2017-06-16	$13.89	$13.89	$13.86	$13.87	$10.98	12,624
2017-06-15	$13.78	$13.88	$13.78	$13.87	$10.98	49,962
2017-06-14	$13.84	$13.85	$13.78	$13.83	$10.95	24,525
2017-06-13	$13.75	$13.79	$13.75	$13.79	$10.92	26,452
2017-06-12	$13.80	$13.82	$13.77	$13.79	$10.87	50,822
2017-06-09	$13.85	$13.85	$13.80	$13.82	$10.89	32,899
2017-06-08	$13.85	$13.89	$13.83	$13.86	$10.92	31,839
2017-06-07	$13.88	$13.88	$13.83	$13.85	$10.92	35,620
2017-06-06	$13.81	$13.88	$13.81	$13.88	$10.94	63,908
2017-06-05	$13.82	$13.88	$13.78	$13.79	$10.87	34,330
2017-06-02	$13.85	$13.88	$13.84	$13.84	$10.91	36,105
2017-06-01	$13.89	$13.90	$13.83	$13.83	$10.90	46,810
2017-05-31	$13.84	$13.87	$13.81	$13.87	$10.93	61,696
2017-05-30	$13.80	$13.80	$13.74	$13.79	$10.87	48,625
2017-05-26	$13.73	$13.77	$13.71	$13.75	$10.84	47,693
2017-05-25	$13.80	$13.83	$13.70	$13.71	$10.81	140,226
2017-05-24	$13.78	$13.80	$13.75	$13.80	$10.88	49,340
2017-05-23	$13.77	$13.78	$13.75	$13.78	$10.86	18,835
2017-05-22	$13.72	$13.75	$13.71	$13.74	$10.83	17,844
2017-05-19	$13.71	$13.74	$13.65	$13.73	$10.82	92,551
2017-05-18	$13.80	$13.82	$13.66	$13.70	$10.80	63,919
2017-05-17	$13.81	$13.83	$13.78	$13.78	$10.86	56,030
2017-05-16	$13.81	$13.82	$13.76	$13.76	$10.85	45,811
2017-05-15	$13.75	$13.82	$13.75	$13.80	$10.88	69,110
2017-05-12	$13.59	$13.76	$13.59	$13.76	$10.85	32,048
2017-05-11	$13.60	$13.64	$13.53	$13.56	$10.69	85,136
2017-05-10	$13.72	$13.72	$13.62	$13.66	$10.72	53,161
2017-05-09	$13.71	$13.74	$13.67	$13.70	$10.75	61,502
2017-05-08	$13.73	$13.76	$13.69	$13.73	$10.78	36,187
2017-05-05	$13.77	$13.80	$13.71	$13.72	$10.77	42,408
2017-05-04	$13.75	$13.80	$13.70	$13.80	$10.83	42,203
2017-05-03	$13.72	$13.79	$13.72	$13.78	$10.82	47,397
2017-05-02	$13.72	$13.77	$13.68	$13.75	$10.79	52,606
2017-05-01	$13.69	$13.72	$13.67	$13.71	$10.76	39,208
2017-04-28	$13.68	$13.72	$13.67	$13.70	$10.75	52,940
2017-04-27	$13.67	$13.70	$13.65	$13.70	$10.75	20,721
2017-04-26	$13.62	$13.72	$13.62	$13.67	$10.73	26,921
2017-04-25	$13.71	$13.71	$13.62	$13.62	$10.69	36,940
2017-04-24	$13.77	$13.77	$13.70	$13.74	$10.78	34,672
2017-04-21	$13.72	$13.77	$13.72	$13.77	$10.81	12,181
2017-04-20	$13.78	$13.79	$13.71	$13.71	$10.76	22,311
2017-04-19	$13.76	$13.79	$13.73	$13.78	$10.82	20,995
2017-04-18	$13.74	$13.78	$13.74	$13.76	$10.80	12,932
2017-04-17	$13.74	$13.80	$13.70	$13.75	$10.79	25,276
2017-04-13	$13.75	$13.83	$13.70	$13.73	$10.78	61,560
2017-04-12	$13.68	$13.75	$13.68	$13.75	$10.79	35,921
2017-04-11	$13.80	$13.80	$13.66	$13.68	$10.74	95,988
2017-04-10	$13.64	$13.81	$13.64	$13.81	$10.79	26,992
2017-04-07	$13.64	$13.67	$13.63	$13.63	$10.65	46,615
2017-04-06	$13.56	$13.64	$13.56	$13.63	$10.65	25,221
2017-04-05	$13.59	$13.62	$13.53	$13.55	$10.59	45,275
2017-04-04	$13.64	$13.64	$13.58	$13.63	$10.65	35,149
2017-04-03	$13.59	$13.64	$13.59	$13.61	$10.64	54,677
2017-03-31	$13.61	$13.62	$13.57	$13.62	$10.64	14,914
2017-03-30	$13.57	$13.61	$13.55	$13.60	$10.63	19,279
2017-03-29	$13.59	$13.60	$13.57	$13.57	$10.61	18,526
2017-03-28	$13.59	$13.60	$13.57	$13.58	$10.61	10,216
2017-03-27	$13.56	$13.60	$13.55	$13.55	$10.59	26,787
2017-03-24	$13.50	$13.56	$13.49	$13.56	$10.60	8,329
2017-03-23	$13.56	$13.56	$13.49	$13.51	$10.56	6,043
2017-03-22	$13.49	$13.54	$13.47	$13.52	$10.57	33,289
2017-03-21	$13.43	$13.47	$13.38	$13.47	$10.53	35,499
2017-03-20	$13.40	$13.44	$13.38	$13.43	$10.50	46,477
2017-03-17	$13.34	$13.40	$13.32	$13.36	$10.44	23,079
2017-03-16	$13.41	$13.43	$13.33	$13.34	$10.43	34,612
2017-03-15	$13.29	$13.44	$13.29	$13.44	$10.50	29,015
2017-03-14	$13.36	$13.36	$13.28	$13.28	$10.38	44,029
2017-03-13	$13.34	$13.40	$13.31	$13.39	$10.47	54,190
2017-03-10	$13.41	$13.43	$13.32	$13.40	$10.43	44,674
2017-03-09	$13.51	$13.51	$13.34	$13.36	$10.40	32,126
2017-03-08	$13.48	$13.53	$13.46	$13.53	$10.53	58,019
2017-03-07	$13.53	$13.59	$13.53	$13.53	$10.53	40,703
2017-03-06	$13.59	$13.60	$13.54	$13.58	$10.57	24,687
2017-03-03	$13.61	$13.62	$13.55	$13.55	$10.54	39,398
2017-03-02	$13.64	$13.65	$13.58	$13.62	$10.60	23,405
2017-03-01	$13.64	$13.66	$13.59	$13.64	$10.61	82,119
2017-02-28	$13.64	$13.67	$13.61	$13.67	$10.64	19,577
2017-02-27	$13.65	$13.66	$13.60	$13.60	$10.58	57,823
2017-02-24	$13.65	$13.69	$13.65	$13.68	$10.65	38,382
2017-02-23	$13.62	$13.64	$13.58	$13.61	$10.59	35,300
2017-02-22	$13.59	$13.61	$13.55	$13.59	$10.58	51,534
2017-02-21	$13.61	$13.61	$13.56	$13.59	$10.58	37,898
2017-02-17	$13.67	$13.67	$13.50	$13.58	$10.57	86,332
2017-02-16	$13.62	$13.65	$13.58	$13.61	$10.59	42,078
2017-02-15	$13.68	$13.69	$13.59	$13.63	$10.61	53,257
2017-02-14	$13.77	$13.79	$13.68	$13.68	$10.65	33,681
2017-02-13	$13.88	$13.88	$13.77	$13.77	$10.72	20,954
2017-02-10	$13.85	$13.92	$13.85	$13.92	$10.79	32,001
2017-02-09	$13.84	$13.88	$13.80	$13.88	$10.76	64,400
2017-02-08	$13.76	$13.86	$13.73	$13.85	$10.73	59,362
2017-02-07	$13.72	$13.73	$13.69	$13.73	$10.64	38,649
2017-02-06	$13.67	$13.71	$13.67	$13.71	$10.62	53,544
2017-02-03	$13.69	$13.69	$13.62	$13.68	$10.60	30,474
2017-02-02	$13.62	$13.66	$13.60	$13.63	$10.56	49,518
2017-02-01	$13.63	$13.66	$13.62	$13.63	$10.56	58,632
2017-01-31	$13.59	$13.64	$13.59	$13.64	$10.57	27,614
2017-01-30	$13.60	$13.66	$13.56	$13.59	$10.53	93,835
2017-01-27	$13.63	$13.65	$13.56	$13.63	$10.56	49,351
2017-01-26	$13.55	$13.58	$13.54	$13.56	$10.51	24,638
2017-01-25	$13.55	$13.61	$13.50	$13.56	$10.51	65,342
2017-01-24	$13.65	$13.65	$13.48	$13.53	$10.48	104,885
2017-01-23	$13.64	$13.65	$13.59	$13.64	$10.57	16,510
2017-01-20	$13.58	$13.60	$13.52	$13.59	$10.53	75,583
2017-01-19	$13.62	$13.62	$13.52	$13.53	$10.48	115,342
2017-01-18	$13.66	$13.66	$13.60	$13.62	$10.55	44,609
2017-01-17	$13.67	$13.69	$13.57	$13.65	$10.58	88,188
2017-01-13	$13.61	$13.63	$13.55	$13.63	$10.56	31,916
2017-01-12	$13.60	$13.64	$13.56	$13.57	$10.52	78,207
2017-01-11	$13.64	$13.64	$13.53	$13.55	$10.50	28,330
2017-01-10	$13.56	$13.65	$13.56	$13.64	$10.52	70,860
2017-01-09	$13.54	$13.61	$13.54	$13.60	$10.49	24,176
2017-01-06	$13.56	$13.57	$13.49	$13.52	$10.43	60,469
2017-01-05	$13.54	$13.59	$13.51	$13.59	$10.49	69,081
2017-01-04	$13.45	$13.50	$13.42	$13.49	$10.41	84,973
2017-01-03	$13.35	$13.44	$13.33	$13.39	$10.33	128,928
2016-12-30	$13.40	$13.43	$13.35	$13.41	$10.35	71,742
2016-12-29	$13.47	$13.48	$13.40	$13.40	$10.34	159,784
2016-12-28	$13.33	$13.42	$13.32	$13.41	$10.35	134,117
2016-12-27	$13.66	$13.66	$13.34	$13.34	$10.29	76,850
2016-12-23	$13.58	$13.58	$13.40	$13.40	$10.34	53,005
2016-12-22	$13.63	$13.63	$13.50	$13.50	$10.42	63,274
2016-12-21	$13.60	$13.71	$13.55	$13.57	$10.47	97,298
2016-12-20	$13.55	$13.67	$13.33	$13.67	$10.55	188,941
2016-12-19	$13.32	$13.62	$13.22	$13.60	$10.49	332,124
2016-12-16	$13.31	$13.31	$13.19	$13.23	$10.21	77,537
2016-12-15	$13.27	$13.37	$13.19	$13.19	$10.18	172,420
2016-12-14	$13.38	$13.44	$13.35	$13.35	$10.30	132,224
2016-12-13	$13.40	$13.44	$13.27	$13.32	$10.28	141,365
2016-12-12	$13.31	$13.40	$13.31	$13.40	$10.34	63,887
2016-12-09	$13.29	$13.40	$13.29	$13.39	$10.33	119,046
2016-12-08	$13.47	$13.47	$13.31	$13.31	$10.27	123,152
2016-12-07	$13.42	$13.59	$13.42	$13.49	$10.36	114,384
2016-12-06	$13.33	$13.46	$13.33	$13.46	$10.34	61,346
2016-12-05	$13.25	$13.41	$13.23	$13.25	$10.18	92,483
2016-12-02	$13.13	$13.31	$13.13	$13.31	$10.23	40,405
2016-12-01	$13.41	$13.41	$13.19	$13.22	$10.16	100,992
2016-11-30	$13.49	$13.52	$13.36	$13.43	$10.32	100,107
2016-11-29	$13.60	$13.62	$13.51	$13.56	$10.42	39,860
2016-11-28	$13.59	$13.59	$13.45	$13.56	$10.42	40,211
2016-11-25	$13.45	$13.63	$13.42	$13.46	$10.34	36,916
2016-11-23	$13.60	$13.60	$13.50	$13.54	$10.40	62,474
2016-11-22	$13.57	$13.88	$13.50	$13.68	$10.51	70,765
2016-11-21	$13.35	$13.50	$13.34	$13.48	$10.36	81,352
2016-11-18	$13.30	$13.32	$13.19	$13.23	$10.16	139,729
2016-11-17	$13.40	$13.41	$13.25	$13.30	$10.22	79,431
2016-11-16	$13.50	$13.63	$13.20	$13.43	$10.32	180,616
2016-11-15	$13.45	$13.58	$13.42	$13.45	$10.33	211,530
2016-11-14	$13.46	$13.63	$13.40	$13.43	$10.32	250,588
2016-11-11	$13.60	$13.92	$13.56	$13.73	$10.55	98,915
2016-11-10	$13.78	$13.79	$13.60	$13.67	$10.50	199,197
2016-11-09	$13.98	$13.98	$13.83	$13.84	$10.59	143,933
2016-11-08	$14.11	$14.16	$14.05	$14.07	$10.76	24,835
2016-11-07	$14.07	$14.14	$14.02	$14.09	$10.78	27,623
2016-11-04	$14.05	$14.11	$13.99	$14.00	$10.71	49,612
2016-11-03	$14.05	$14.12	$14.04	$14.05	$10.75	29,764
2016-11-02	$14.09	$14.10	$14.04	$14.06	$10.76	39,316
2016-11-01	$13.98	$14.07	$13.97	$14.07	$10.76	31,846
2016-10-31	$14.06	$14.06	$13.97	$14.00	$10.71	36,709
2016-10-28	$14.09	$14.09	$13.95	$13.97	$10.69	91,484
2016-10-27	$14.19	$14.28	$14.02	$14.03	$10.73	109,907
2016-10-26	$14.33	$14.33	$14.20	$14.22	$10.88	18,262
2016-10-25	$14.32	$14.33	$14.27	$14.33	$10.96	18,427
2016-10-24	$14.37	$14.37	$14.27	$14.27	$10.92	59,971
2016-10-21	$14.39	$14.39	$14.33	$14.36	$10.99	40,059
2016-10-20	$14.45	$14.46	$14.22	$14.34	$10.97	51,129
2016-10-19	$14.16	$14.34	$14.12	$14.29	$10.93	83,906
2016-10-18	$14.07	$14.12	$13.94	$14.11	$10.79	63,940
2016-10-17	$14.05	$14.16	$13.95	$13.98	$10.70	98,936
2016-10-14	$14.20	$14.24	$14.08	$14.10	$10.79	55,434
2016-10-13	$14.40	$14.40	$14.12	$14.23	$10.89	91,479
2016-10-12	$14.44	$14.46	$14.33	$14.33	$10.96	41,101
2016-10-11	$14.46	$14.56	$14.43	$14.53	$11.07	72,084
2016-10-10	$14.47	$14.47	$14.35	$14.45	$11.01	175,619
2016-10-07	$14.59	$14.79	$14.51	$14.51	$11.06	54,828
2016-10-06	$14.61	$14.65	$14.57	$14.59	$11.12	40,458
2016-10-05	$14.76	$14.89	$14.57	$14.59	$11.12	47,107
2016-10-04	$14.83	$14.85	$14.68	$14.68	$11.18	50,438
2016-10-03	$14.86	$14.91	$14.79	$14.79	$11.27	34,194
2016-09-30	$14.85	$14.90	$14.83	$14.87	$11.33	23,592
2016-09-29	$15.00	$15.00	$14.85	$14.86	$11.32	21,509
2016-09-28	$14.91	$14.99	$14.91	$14.95	$11.39	15,597
2016-09-27	$14.89	$14.95	$14.87	$14.87	$11.33	18,576
2016-09-26	$14.86	$14.88	$14.81	$14.88	$11.34	22,270
2016-09-23	$14.85	$14.88	$14.79	$14.85	$11.31	38,894
2016-09-22	$14.82	$14.88	$14.80	$14.81	$11.28	75,661
2016-09-21	$14.67	$14.79	$14.67	$14.79	$11.27	43,866
2016-09-20	$14.74	$14.76	$14.68	$14.73	$11.22	39,797
2016-09-19	$14.66	$14.78	$14.63	$14.72	$11.22	53,809
2016-09-16	$14.72	$14.72	$14.67	$14.69	$11.19	17,373
2016-09-15	$14.79	$14.79	$14.68	$14.74	$11.23	74,190
2016-09-14	$14.80	$14.84	$14.72	$14.77	$11.25	30,264
2016-09-13	$14.86	$14.94	$14.71	$14.74	$11.23	72,187
2016-09-12	$15.00	$15.00	$14.79	$14.98	$11.37	70,968
2016-09-09	$15.17	$15.17	$14.94	$14.96	$11.35	74,118
2016-09-08	$15.17	$15.19	$15.12	$15.19	$11.53	30,471
2016-09-07	$15.15	$15.17	$15.07	$15.17	$11.51	37,751
2016-09-06	$15.09	$15.14	$15.02	$15.14	$11.49	55,358
2016-09-02	$15.09	$15.12	$15.04	$15.08	$11.44	35,348
2016-09-01	$15.12	$15.12	$15.03	$15.03	$11.41	36,139
2016-08-31	$15.09	$15.16	$15.03	$15.05	$11.42	43,437
2016-08-30	$15.07	$15.09	$15.02	$15.03	$11.41	34,672
2016-08-29	$15.11	$15.12	$15.02	$15.03	$11.41	48,653
2016-08-26	$15.16	$15.16	$15.05	$15.08	$11.44	62,817
2016-08-25	$15.17	$15.17	$15.10	$15.11	$11.47	45,572
2016-08-24	$15.17	$15.17	$15.14	$15.17	$11.51	28,722
2016-08-23	$15.12	$15.19	$15.12	$15.17	$11.51	49,133
2016-08-22	$15.15	$15.16	$15.02	$15.10	$11.46	64,483
2016-08-19	$15.15	$15.15	$15.09	$15.13	$11.48	23,203
2016-08-18	$15.15	$15.15	$15.13	$15.13	$11.48	30,924
2016-08-17	$15.08	$15.15	$15.08	$15.15	$11.50	9,760
2016-08-16	$15.15	$15.15	$15.07	$15.08	$11.44	19,889
2016-08-15	$15.15	$15.21	$15.12	$15.12	$11.47	33,276
2016-08-12	$15.25	$15.25	$15.16	$15.17	$11.51	20,901
2016-08-11	$15.24	$15.25	$15.18	$15.20	$11.54	26,796
2016-08-10	$15.25	$15.29	$15.22	$15.29	$11.56	8,638
2016-08-09	$15.22	$15.24	$15.21	$15.21	$11.50	12,979
2016-08-08	$15.22	$15.26	$15.20	$15.25	$11.53	17,480
2016-08-05	$15.23	$15.25	$15.18	$15.20	$11.49	22,790
2016-08-04	$15.28	$15.28	$15.15	$15.22	$11.51	124,460
2016-08-03	$15.27	$15.27	$15.19	$15.23	$11.51	38,540
2016-08-02	$15.33	$15.33	$15.18	$15.18	$11.48	41,282
2016-08-01	$15.41	$15.41	$15.30	$15.30	$11.57	33,656
2016-07-29	$15.39	$15.39	$15.32	$15.34	$11.60	21,730
2016-07-28	$15.33	$15.33	$15.26	$15.32	$11.58	20,179
2016-07-27	$15.28	$15.29	$15.24	$15.25	$11.53	43,286
2016-07-26	$15.28	$15.31	$15.16	$15.21	$11.50	55,049
2016-07-25	$15.22	$15.25	$15.18	$15.24	$11.52	31,995
2016-07-22	$15.18	$15.23	$15.16	$15.22	$11.51	36,015
2016-07-21	$15.30	$15.33	$15.15	$15.15	$11.45	88,392
2016-07-20	$15.30	$15.30	$15.25	$15.29	$11.56	32,716
2016-07-19	$15.39	$15.39	$15.23	$15.25	$11.53	46,048
2016-07-18	$15.28	$15.40	$15.28	$15.31	$11.57	30,015
2016-07-15	$15.11	$15.31	$15.10	$15.25	$11.53	21,313
2016-07-14	$15.13	$15.19	$15.02	$15.10	$11.42	86,035
2016-07-13	$15.39	$15.39	$15.19	$15.20	$11.49	67,010
2016-07-12	$15.49	$15.49	$15.36	$15.39	$11.59	82,989
2016-07-11	$15.50	$15.50	$15.45	$15.46	$11.64	31,611
2016-07-08	$15.41	$15.50	$15.41	$15.50	$11.67	43,265
2016-07-07	$15.46	$15.50	$15.39	$15.40	$11.60	41,683
2016-07-06	$15.49	$15.50	$15.44	$15.50	$11.67	50,254
2016-07-05	$15.47	$15.49	$15.41	$15.49	$11.67	57,147
2016-07-01	$15.47	$15.47	$15.41	$15.45	$11.64	37,942
2016-06-30	$15.42	$15.42	$15.33	$15.34	$11.55	94,955
2016-06-29	$15.41	$15.41	$15.30	$15.33	$11.55	45,049
2016-06-28	$15.36	$15.36	$15.27	$15.32	$11.54	49,037
2016-06-27	$15.24	$15.33	$15.24	$15.26	$11.49	58,459
2016-06-24	$15.16	$15.26	$15.09	$15.18	$11.43	35,719
2016-06-23	$15.18	$15.18	$15.10	$15.11	$11.38	34,622
2016-06-22	$15.19	$15.22	$15.10	$15.13	$11.40	41,405
2016-06-21	$15.10	$15.16	$15.06	$15.15	$11.41	58,900
2016-06-20	$15.11	$15.15	$15.03	$15.04	$11.33	63,089
2016-06-17	$15.19	$15.20	$15.07	$15.09	$11.37	135,102
2016-06-16	$15.15	$15.24	$15.10	$15.12	$11.39	60,375
2016-06-15	$15.18	$15.18	$15.06	$15.07	$11.35	52,844
2016-06-14	$15.16	$15.17	$15.09	$15.12	$11.39	57,746
2016-06-13	$15.16	$15.17	$15.10	$15.10	$11.37	29,043
2016-06-10	$15.16	$15.21	$15.15	$15.17	$11.38	38,294
2016-06-09	$15.24	$15.27	$15.11	$15.14	$11.36	84,713
2016-06-08	$15.13	$15.21	$15.13	$15.21	$11.41	33,447
2016-06-07	$15.11	$15.18	$15.11	$15.14	$11.36	51,556
2016-06-06	$15.13	$15.19	$15.07	$15.07	$11.31	43,111
2016-06-03	$15.18	$15.30	$15.13	$15.13	$11.35	32,119
2016-06-02	$15.05	$15.18	$14.99	$15.11	$11.34	63,868
2016-06-01	$15.05	$15.10	$15.02	$15.09	$11.32	73,189
2016-05-31	$14.95	$15.00	$14.92	$14.99	$11.25	57,957
2016-05-27	$15.09	$15.09	$15.02	$15.06	$11.30	52,269
2016-05-26	$15.04	$15.09	$15.01	$15.09	$11.32	27,283
2016-05-25	$15.01	$15.14	$14.95	$14.95	$11.22	89,305
2016-05-24	$14.98	$15.00	$14.90	$15.00	$11.25	94,261
2016-05-23	$15.00	$15.02	$14.93	$14.95	$11.22	134,728
2016-05-20	$14.95	$15.05	$14.87	$14.89	$11.17	177,520
2016-05-19	$15.26	$15.26	$14.94	$15.00	$11.25	142,381
2016-05-18	$15.53	$15.54	$15.20	$15.20	$11.40	66,495
2016-05-17	$15.48	$15.59	$15.42	$15.48	$11.61	65,238
2016-05-16	$15.55	$15.63	$15.48	$15.48	$11.61	28,788
2016-05-13	$15.62	$15.64	$15.56	$15.58	$11.69	77,421
2016-05-12	$15.61	$15.61	$15.54	$15.54	$11.66	25,380
2016-05-11	$15.63	$15.65	$15.53	$15.65	$11.69	60,152
2016-05-10	$15.66	$15.68	$15.50	$15.59	$11.65	112,365
2016-05-09	$15.49	$15.65	$15.49	$15.61	$11.66	144,583
2016-05-06	$15.42	$15.48	$15.39	$15.44	$11.53	58,556
2016-05-05	$15.32	$15.44	$15.32	$15.35	$11.47	85,184
2016-05-04	$15.29	$15.36	$15.21	$15.36	$11.47	36,478
2016-05-03	$15.29	$15.30	$15.23	$15.23	$11.38	31,727
2016-05-02	$15.27	$15.33	$15.18	$15.24	$11.39	27,711
2016-04-29	$15.20	$15.30	$15.19	$15.30	$11.43	46,220
2016-04-28	$15.21	$15.26	$15.19	$15.20	$11.36	23,469
2016-04-27	$15.24	$15.28	$15.19	$15.22	$11.37	38,075
2016-04-26	$15.20	$15.21	$15.17	$15.20	$11.36	40,463
2016-04-25	$15.27	$15.27	$15.15	$15.18	$11.34	27,495
2016-04-22	$15.23	$15.29	$15.18	$15.24	$11.39	33,200
2016-04-21	$15.20	$15.23	$15.14	$15.18	$11.34	44,272
2016-04-20	$15.20	$15.32	$15.18	$15.21	$11.36	72,774
2016-04-19	$15.20	$15.20	$15.08	$15.16	$11.33	32,531
2016-04-18	$15.09	$15.31	$15.06	$15.24	$11.39	102,420
2016-04-15	$14.94	$15.07	$14.92	$15.07	$11.26	76,283
2016-04-14	$15.04	$15.05	$14.95	$14.97	$11.18	84,240
2016-04-13	$15.16	$15.16	$15.01	$15.01	$11.21	93,747
2016-04-12	$15.22	$15.26	$15.10	$15.26	$11.35	62,804
2016-04-11	$15.08	$15.22	$15.05	$15.21	$11.31	43,154
2016-04-08	$15.17	$15.24	$15.07	$15.12	$11.25	51,655
2016-04-07	$15.18	$15.18	$15.08	$15.12	$11.25	36,893
2016-04-06	$15.09	$15.20	$15.05	$15.17	$11.28	85,616
2016-04-05	$15.01	$15.11	$15.01	$15.11	$11.24	47,072
2016-04-04	$15.01	$15.04	$14.98	$14.98	$11.14	34,182
2016-04-01	$15.07	$15.08	$14.94	$14.97	$11.13	54,498
2016-03-31	$15.00	$15.04	$14.95	$15.03	$11.18	43,798
2016-03-30	$15.04	$15.07	$14.93	$14.97	$11.13	29,467
2016-03-29	$15.08	$15.08	$15.04	$15.07	$11.21	40,430
2016-03-28	$15.02	$15.09	$14.93	$15.06	$11.20	22,005
2016-03-24	$15.05	$15.05	$14.95	$14.95	$11.12	31,635
2016-03-23	$15.09	$15.10	$14.99	$15.03	$11.18	37,092
2016-03-22	$15.07	$15.10	$15.07	$15.08	$11.22	29,403
2016-03-21	$14.93	$15.11	$14.93	$15.08	$11.22	59,064
2016-03-18	$14.98	$15.02	$14.95	$14.96	$11.13	25,436
2016-03-17	$14.94	$14.97	$14.94	$14.97	$11.13	27,729
2016-03-16	$14.89	$14.95	$14.87	$14.95	$11.12	49,471
2016-03-15	$14.88	$14.94	$14.80	$14.86	$11.05	39,505
2016-03-14	$14.85	$14.92	$14.80	$14.85	$11.04	19,612
2016-03-11	$14.98	$14.98	$14.79	$14.79	$11.00	56,798
2016-03-10	$15.05	$15.09	$14.95	$15.01	$11.11	60,595
2016-03-09	$15.04	$15.08	$14.99	$15.03	$11.13	36,473
2016-03-08	$15.00	$15.07	$14.92	$15.01	$11.11	19,257
2016-03-07	$14.97	$15.01	$14.92	$14.96	$11.08	40,371
2016-03-04	$14.97	$15.04	$14.94	$14.94	$11.06	50,755
2016-03-03	$15.01	$15.08	$14.98	$15.00	$11.11	31,861
2016-03-02	$15.08	$15.10	$15.02	$15.02	$11.12	45,760
2016-03-01	$15.10	$15.13	$15.04	$15.09	$11.17	84,100
2016-02-29	$15.04	$15.16	$15.03	$15.08	$11.16	43,109
2016-02-26	$15.07	$15.09	$14.97	$14.98	$11.09	66,094
2016-02-25	$15.06	$15.16	$15.06	$15.07	$11.16	61,256
2016-02-24	$15.04	$15.07	$15.01	$15.03	$11.13	36,888
2016-02-23	$14.96	$15.09	$14.89	$14.97	$11.08	163,089
2016-02-22	$15.01	$15.01	$14.93	$14.96	$11.08	24,026
2016-02-19	$14.89	$14.99	$14.89	$14.93	$11.05	28,124
2016-02-18	$14.85	$14.88	$14.81	$14.88	$11.02	38,236
2016-02-17	$14.82	$14.85	$14.77	$14.81	$10.97	33,214
2016-02-16	$14.88	$14.96	$14.82	$14.85	$10.99	75,673
2016-02-12	$15.15	$15.15	$14.92	$14.97	$11.08	48,933
2016-02-11	$15.06	$15.15	$15.05	$15.14	$11.21	47,830
2016-02-10	$15.03	$15.15	$15.00	$15.15	$11.17	87,450
2016-02-09	$14.82	$15.04	$14.82	$14.94	$11.01	71,451
2016-02-08	$15.00	$15.03	$14.81	$14.84	$10.94	65,912
2016-02-05	$15.00	$15.03	$14.97	$15.00	$11.06	32,010
2016-02-04	$14.99	$15.01	$14.96	$14.98	$11.04	58,165
2016-02-03	$14.84	$15.02	$14.81	$14.97	$11.03	90,542
2016-02-02	$14.74	$14.84	$14.68	$14.84	$10.94	87,495
2016-02-01	$14.64	$14.70	$14.63	$14.66	$10.81	36,920
2016-01-29	$14.58	$14.64	$14.56	$14.62	$10.78	36,653
2016-01-28	$14.49	$14.53	$14.43	$14.53	$10.71	28,134
2016-01-27	$14.42	$14.46	$14.38	$14.43	$10.64	32,543
2016-01-26	$14.37	$14.41	$14.28	$14.41	$10.62	35,534
2016-01-25	$14.39	$14.39	$14.33	$14.33	$10.56	38,991
2016-01-22	$14.45	$14.45	$14.32	$14.36	$10.58	92,867
2016-01-21	$14.58	$14.62	$14.33	$14.37	$10.59	86,810
2016-01-20	$14.50	$14.56	$14.45	$14.51	$10.70	107,074
2016-01-19	$14.48	$14.54	$14.43	$14.48	$10.67	45,646
2016-01-15	$14.51	$14.73	$14.42	$14.43	$10.64	94,168
2016-01-14	$14.46	$14.51	$14.37	$14.49	$10.68	28,578
2016-01-13	$14.55	$14.55	$14.42	$14.43	$10.64	23,372
2016-01-12	$14.62	$14.62	$14.52	$14.58	$10.70	12,721
2016-01-11	$14.65	$14.70	$14.54	$14.59	$10.70	85,282
2016-01-08	$14.63	$14.68	$14.57	$14.62	$10.73	49,374
2016-01-07	$14.70	$14.70	$14.58	$14.60	$10.71	24,645
2016-01-06	$14.59	$14.70	$14.59	$14.63	$10.73	52,157
2016-01-05	$14.57	$14.63	$14.52	$14.62	$10.73	40,695
2016-01-04	$14.48	$14.58	$14.48	$14.55	$10.68	56,487
2015-12-31	$14.55	$14.63	$14.49	$14.56	$10.68	64,487
2015-12-30	$14.50	$14.52	$14.45	$14.50	$10.64	39,126
2015-12-29	$14.38	$14.53	$14.31	$14.48	$10.62	89,066
2015-12-28	$14.45	$14.52	$14.42	$14.43	$10.59	23,442
2015-12-24	$14.49	$14.52	$14.46	$14.49	$10.63	12,043
2015-12-23	$14.44	$14.52	$14.39	$14.41	$10.57	35,980
2015-12-22	$14.51	$14.51	$14.39	$14.46	$10.61	32,041
2015-12-21	$14.34	$14.51	$14.34	$14.44	$10.59	62,124
2015-12-18	$14.32	$14.42	$14.27	$14.40	$10.57	38,897
2015-12-17	$14.21	$14.30	$14.05	$14.29	$10.48	42,465
2015-12-16	$13.99	$14.23	$13.90	$14.22	$10.43	128,956
2015-12-15	$13.92	$14.12	$13.90	$14.01	$10.28	109,099
2015-12-14	$14.15	$14.16	$13.95	$13.97	$10.25	34,292
2015-12-11	$14.16	$14.24	$14.10	$14.11	$10.35	33,848
2015-12-10	$14.09	$14.16	$14.06	$14.12	$10.36	15,774
2015-12-09	$14.18	$14.23	$14.05	$14.20	$10.37	46,911
2015-12-08	$14.04	$14.19	$14.02	$14.17	$10.35	69,427
2015-12-07	$14.03	$14.07	$14.01	$14.05	$10.26	50,610
2015-12-04	$14.07	$14.13	$14.01	$14.01	$10.23	66,554
2015-12-03	$14.12	$14.12	$14.04	$14.06	$10.27	38,079
2015-12-02	$14.13	$14.17	$14.02	$14.15	$10.33	73,086
2015-12-01	$14.10	$14.15	$13.93	$14.15	$10.33	86,089
2015-11-30	$14.11	$14.11	$13.96	$14.00	$10.22	36,169
2015-11-27	$14.09	$14.15	$14.05	$14.05	$10.26	27,598
2015-11-25	$14.08	$14.11	$13.99	$14.05	$10.26	48,112
2015-11-24	$14.06	$14.09	$13.99	$14.04	$10.25	42,722
2015-11-23	$14.05	$14.10	$14.03	$14.09	$10.29	41,675
2015-11-20	$14.05	$14.05	$14.03	$14.05	$10.26	51,291
2015-11-19	$14.06	$14.10	$14.02	$14.05	$10.26	42,462
2015-11-18	$13.99	$14.04	$13.96	$14.04	$10.25	39,951
2015-11-17	$14.08	$14.13	$13.99	$13.99	$10.22	52,145
2015-11-16	$14.06	$14.13	$14.03	$14.12	$10.31	59,814
2015-11-13	$14.00	$14.06	$13.98	$14.06	$10.27	43,229
2015-11-12	$13.93	$14.03	$13.93	$14.00	$10.22	81,698
2015-11-11	$13.83	$14.01	$13.83	$13.99	$10.17	42,158
2015-11-10	$13.80	$13.86	$13.75	$13.82	$10.04	20,443
2015-11-09	$13.88	$13.89	$13.78	$13.87	$10.08	33,552
2015-11-06	$13.93	$13.96	$13.85	$13.94	$10.13	53,411
2015-11-05	$13.95	$14.09	$13.95	$14.02	$10.19	62,012
2015-11-04	$14.15	$14.16	$13.99	$14.02	$10.19	50,533
2015-11-03	$14.15	$14.24	$14.14	$14.16	$10.29	34,091
2015-11-02	$14.04	$14.23	$14.04	$14.23	$10.34	72,563
2015-10-30	$13.98	$14.10	$13.96	$14.09	$10.24	37,924
2015-10-29	$14.00	$14.06	$13.94	$14.06	$10.22	38,721
2015-10-28	$14.08	$14.17	$13.96	$14.04	$10.20	30,877
2015-10-27	$14.08	$14.09	$13.93	$14.05	$10.21	32,546
2015-10-26	$13.96	$14.09	$13.91	$14.08	$10.23	54,137
2015-10-23	$14.04	$14.05	$13.97	$14.01	$10.18	21,784
2015-10-22	$13.95	$14.05	$13.95	$14.02	$10.19	36,092
2015-10-21	$13.94	$13.94	$13.86	$13.92	$10.12	13,507
2015-10-20	$13.86	$13.92	$13.81	$13.92	$10.12	26,149
2015-10-19	$13.82	$13.93	$13.81	$13.89	$10.09	38,087
2015-10-16	$13.82	$13.99	$13.74	$13.82	$10.04	51,435
2015-10-15	$13.93	$13.93	$13.85	$13.85	$10.07	23,949
2015-10-14	$13.82	$13.98	$13.82	$13.92	$10.12	85,211
2015-10-13	$13.99	$13.99	$13.85	$13.93	$10.12	42,926
2015-10-12	$14.05	$14.05	$13.95	$14.01	$10.13	54,463
2015-10-09	$14.10	$14.16	$14.00	$14.02	$10.14	30,596
2015-10-08	$14.06	$14.20	$14.00	$14.13	$10.22	74,008
2015-10-07	$13.92	$14.06	$13.88	$14.06	$10.17	56,410
2015-10-06	$13.85	$13.97	$13.84	$13.90	$10.05	58,144
2015-10-05	$13.79	$13.84	$13.78	$13.83	$10.00	46,366
2015-10-02	$13.73	$13.85	$13.73	$13.81	$9.99	36,457
2015-10-01	$13.67	$13.75	$13.67	$13.72	$9.92	27,672
2015-09-30	$13.63	$13.67	$13.61	$13.67	$9.89	41,203
2015-09-29	$13.61	$13.67	$13.61	$13.67	$9.89	19,694
2015-09-28	$13.65	$13.68	$13.59	$13.59	$9.83	32,379
2015-09-25	$13.67	$13.68	$13.62	$13.62	$9.85	57,647
2015-09-24	$13.69	$13.69	$13.62	$13.64	$9.87	22,372
2015-09-23	$13.70	$13.73	$13.64	$13.64	$9.87	17,868
2015-09-22	$13.62	$13.74	$13.62	$13.67	$9.89	34,049
2015-09-21	$13.61	$13.68	$13.58	$13.65	$9.87	55,378
2015-09-18	$13.59	$13.75	$13.59	$13.62	$9.85	40,580
2015-09-17	$13.54	$13.68	$13.54	$13.66	$9.88	23,302
2015-09-16	$13.51	$13.58	$13.49	$13.58	$9.82	22,029
2015-09-15	$13.47	$13.51	$13.47	$13.51	$9.77	24,119
2015-09-14	$13.57	$13.58	$13.50	$13.50	$9.77	21,988
2015-09-11	$13.60	$13.60	$13.56	$13.58	$9.82	17,670
2015-09-10	$13.67	$13.68	$13.56	$13.63	$9.81	32,251
2015-09-09	$13.68	$13.68	$13.63	$13.68	$9.84	22,362
2015-09-08	$13.62	$13.70	$13.60	$13.66	$9.83	21,222
2015-09-04	$13.65	$13.72	$13.57	$13.61	$9.80	57,667