BlackRock MuniYield California Fund Inc (MYC) Stock Profile

Data as of Oct. 7, 2025

$12.50 ($-0.13) -1.03%

BlackRock MuniYield California Fund Inc - Daily Information

Click for more stock information on BlackRock MuniYield California Fund Inc.

Daily Information	Data
Date	Oct. 7, 2025
Open	$12.57
Previous Close	$12.50
High	$12.60
Low	$12.49
Adjusted Open	$12.57
Previous Adjusted Close	$12.50
Adjusted High	$12.60
Adjusted Low	$12.49

Invest in BlackRock MuniYield California Fund Inc (MYC)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

$417 million in distributions.

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

Historical Stock Data for BlackRock MuniYield California Fund Inc (MYC)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-04-08	$12.57	$12.60	$12.49	$12.50	$12.50	61,001
2022-04-07	$12.64	$12.68	$12.59	$12.63	$12.63	98,300
2022-04-06	$12.76	$12.76	$12.68	$12.69	$12.69	70,920
2022-04-05	$12.98	$12.98	$12.85	$12.86	$12.79	91,999
2022-04-04	$12.96	$13.08	$12.96	$12.98	$12.92	78,422
2022-04-01	$13.09	$13.16	$12.98	$13.01	$12.95	101,997
2022-03-31	$13.02	$13.15	$12.94	$13.02	$12.96	145,285
2022-03-30	$12.95	$13.06	$12.92	$13.02	$12.96	54,798
2022-03-29	$12.91	$12.94	$12.83	$12.93	$12.86	118,025
2022-03-28	$12.99	$13.02	$12.81	$12.93	$12.87	130,306
2022-03-25	$13.04	$13.06	$12.92	$12.97	$12.91	57,714
2022-03-24	$13.15	$13.15	$12.99	$13.05	$12.99	42,413
2022-03-23	$13.05	$13.25	$13.03	$13.19	$13.13	61,848
2022-03-22	$13.03	$13.15	$13.03	$13.09	$13.03	49,150
2022-03-21	$13.10	$13.13	$13.01	$13.03	$12.97	47,086
2022-03-18	$13.07	$13.17	$13.07	$13.14	$13.08	39,715
2022-03-17	$12.97	$13.16	$12.97	$13.08	$13.02	29,445
2022-03-16	$13.09	$13.18	$13.03	$13.03	$12.97	50,022
2022-03-15	$13.05	$13.13	$13.05	$13.11	$13.05	42,099
2022-03-14	$13.28	$13.28	$13.05	$13.16	$13.10	30,895
2022-03-11	$13.30	$13.35	$13.28	$13.32	$13.21	13,391
2022-03-10	$13.47	$13.47	$13.29	$13.30	$13.19	25,243
2022-03-09	$13.59	$13.59	$13.43	$13.48	$13.37	23,065
2022-03-08	$13.46	$13.54	$13.39	$13.48	$13.37	48,217
2022-03-07	$13.51	$13.56	$13.43	$13.52	$13.41	73,445
2022-03-04	$13.53	$13.64	$13.51	$13.54	$13.43	23,716
2022-03-03	$13.62	$13.68	$13.56	$13.56	$13.45	54,146
2022-03-02	$13.67	$13.70	$13.59	$13.61	$13.50	57,288
2022-03-01	$13.63	$13.73	$13.63	$13.72	$13.61	79,401
2022-02-28	$13.52	$13.66	$13.50	$13.62	$13.51	41,670
2022-02-25	$13.57	$13.64	$13.54	$13.61	$13.50	51,147
2022-02-24	$13.49	$13.65	$13.45	$13.58	$13.47	75,127
2022-02-23	$13.55	$13.56	$13.48	$13.55	$13.44	43,662
2022-02-22	$13.52	$13.62	$13.51	$13.55	$13.44	65,506
2022-02-18	$13.61	$13.67	$13.59	$13.60	$13.49	20,337
2022-02-17	$13.49	$13.67	$13.49	$13.64	$13.53	23,912
2022-02-16	$13.45	$13.55	$13.37	$13.54	$13.43	77,531
2022-02-15	$13.43	$13.48	$13.39	$13.42	$13.31	41,055
2022-02-14	$13.44	$13.60	$13.44	$13.45	$13.34	19,389
2022-02-11	$13.71	$13.76	$13.60	$13.60	$13.44	66,060
2022-02-10	$13.78	$13.84	$13.77	$13.79	$13.63	48,946
2022-02-09	$13.93	$14.05	$13.87	$13.87	$13.71	44,768
2022-02-08	$13.91	$14.03	$13.91	$13.94	$13.78	25,348
2022-02-07	$14.01	$14.07	$14.00	$14.04	$13.88	6,492
2022-02-04	$14.02	$14.13	$13.93	$13.94	$13.78	23,457
2022-02-03	$14.12	$14.16	$14.06	$14.07	$13.91	27,229
2022-02-02	$14.16	$14.30	$14.09	$14.17	$14.00	37,981
2022-02-01	$14.13	$14.23	$14.09	$14.16	$13.99	35,551
2022-01-31	$14.04	$14.18	$13.98	$14.12	$13.96	40,221
2022-01-28	$14.21	$14.28	$14.00	$14.10	$13.94	44,151
2022-01-27	$14.20	$14.35	$14.15	$14.25	$14.08	59,814
2022-01-26	$14.23	$14.37	$14.17	$14.20	$14.03	48,393
2022-01-25	$14.06	$14.23	$13.98	$14.20	$14.03	34,153
2022-01-24	$14.13	$14.13	$14.02	$14.11	$13.95	38,041
2022-01-21	$14.10	$14.15	$14.09	$14.12	$13.96	48,446
2022-01-20	$14.47	$14.47	$14.15	$14.15	$13.99	77,870
2022-01-19	$14.37	$14.37	$14.21	$14.26	$14.09	38,591
2022-01-18	$14.42	$14.50	$14.27	$14.29	$14.12	57,206
2022-01-14	$14.53	$14.69	$14.53	$14.59	$14.42	76,027
2022-01-13	$14.67	$14.72	$14.53	$14.54	$14.37	35,346
2022-01-12	$14.70	$14.76	$14.63	$14.71	$14.49	39,665
2022-01-11	$14.81	$14.83	$14.71	$14.71	$14.49	31,834
2022-01-10	$14.89	$14.89	$14.86	$14.86	$14.64	11,170
2022-01-07	$14.81	$14.93	$14.81	$14.93	$14.71	22,692
2022-01-06	$14.83	$14.94	$14.83	$14.88	$14.66	18,345
2022-01-05	$14.98	$15.03	$14.84	$14.89	$14.67	54,801
2022-01-04	$15.06	$15.06	$14.96	$15.01	$14.79	29,973
2022-01-03	$15.01	$15.04	$15.01	$15.04	$14.82	22,901
2021-12-31	$15.06	$15.06	$14.99	$15.05	$14.83	50,931
2021-12-30	$14.97	$15.03	$14.97	$15.03	$14.81	37,587
2021-12-29	$14.97	$15.08	$14.97	$14.99	$14.77	32,174
2021-12-28	$14.98	$15.05	$14.97	$15.00	$14.78	42,094
2021-12-27	$14.95	$15.01	$14.95	$15.00	$14.78	18,261
2021-12-23	$14.98	$15.03	$14.95	$14.96	$14.74	24,411
2021-12-22	$14.91	$15.02	$14.91	$14.97	$14.75	24,034
2021-12-21	$14.96	$15.00	$14.94	$14.95	$14.73	70,202
2021-12-20	$14.92	$15.06	$14.92	$15.01	$14.79	43,558
2021-12-17	$15.09	$15.09	$15.00	$15.04	$14.82	15,690
2021-12-16	$14.99	$15.10	$14.99	$15.05	$14.83	25,072
2021-12-15	$15.28	$15.28	$15.14	$15.16	$14.77	24,294
2021-12-14	$15.27	$15.27	$15.14	$15.14	$14.76	21,851
2021-12-13	$15.19	$15.23	$15.17	$15.21	$14.83	43,171
2021-12-10	$15.16	$15.25	$15.12	$15.15	$14.77	32,020
2021-12-09	$15.15	$15.17	$15.08	$15.14	$14.76	63,116
2021-12-08	$15.28	$15.28	$15.11	$15.15	$14.77	36,824
2021-12-07	$15.16	$15.16	$14.96	$15.06	$14.68	73,368
2021-12-06	$15.00	$15.09	$14.90	$14.90	$14.52	45,490
2021-12-03	$15.06	$15.25	$15.06	$15.08	$14.70	58,270
2021-12-02	$15.32	$15.39	$15.12	$15.14	$14.76	80,265
2021-12-01	$15.55	$15.60	$15.35	$15.41	$15.02	182,426
2021-11-30	$15.48	$15.61	$15.48	$15.58	$15.19	25,242
2021-11-29	$15.44	$15.63	$15.43	$15.56	$15.17	29,728
2021-11-26	$15.37	$15.48	$15.37	$15.44	$15.05	23,250
2021-11-24	$15.47	$15.59	$15.47	$15.54	$15.15	41,211
2021-11-23	$15.52	$15.59	$15.47	$15.50	$15.11	100,694
2021-11-22	$15.64	$15.64	$15.56	$15.56	$15.17	26,031
2021-11-19	$15.53	$15.61	$15.53	$15.57	$15.18	55,952
2021-11-18	$15.60	$15.60	$15.54	$15.54	$15.15	18,163
2021-11-17	$15.60	$15.60	$15.52	$15.55	$15.15	6,841
2021-11-16	$15.53	$15.60	$15.53	$15.56	$15.17	9,320
2021-11-15	$15.57	$15.57	$15.52	$15.53	$15.14	10,984
2021-11-12	$15.59	$15.62	$15.59	$15.60	$15.21	8,649
2021-11-11	$15.64	$15.64	$15.57	$15.63	$15.19	39,105
2021-11-10	$15.59	$15.64	$15.59	$15.64	$15.20	15,060
2021-11-09	$15.51	$15.65	$15.50	$15.65	$15.21	16,389
2021-11-08	$15.50	$15.55	$15.44	$15.55	$15.11	25,990
2021-11-05	$15.29	$15.44	$15.28	$15.42	$14.99	23,858
2021-11-04	$15.34	$15.34	$15.23	$15.28	$14.85	12,781
2021-11-03	$15.16	$15.33	$15.14	$15.24	$14.81	28,942
2021-11-02	$15.16	$15.21	$15.13	$15.21	$14.78	14,596
2021-11-01	$15.13	$15.18	$15.13	$15.16	$14.73	33,179
2021-10-29	$15.02	$15.33	$14.90	$15.13	$14.70	39,744
2021-10-28	$14.93	$15.01	$14.86	$15.00	$14.58	45,295
2021-10-27	$14.85	$14.93	$14.85	$14.88	$14.46	10,744
2021-10-26	$14.79	$14.83	$14.78	$14.78	$14.36	42,711
2021-10-25	$14.80	$14.89	$14.72	$14.89	$14.47	17,175
2021-10-22	$14.80	$14.85	$14.75	$14.82	$14.40	31,221
2021-10-21	$14.91	$14.92	$14.72	$14.73	$14.32	32,356
2021-10-20	$15.00	$15.00	$14.82	$14.88	$14.46	30,575
2021-10-19	$14.97	$15.06	$14.95	$15.00	$14.58	24,744
2021-10-18	$15.02	$15.03	$14.92	$14.95	$14.53	39,117
2021-10-15	$15.07	$15.07	$15.01	$15.01	$14.59	23,035
2021-10-14	$15.06	$15.13	$14.98	$15.06	$14.64	28,171
2021-10-13	$15.00	$15.12	$14.98	$15.06	$14.59	32,025
2021-10-12	$15.15	$15.15	$15.00	$15.02	$14.55	43,518
2021-10-11	$15.30	$15.30	$15.07	$15.07	$14.60	20,731
2021-10-08	$15.21	$15.26	$15.17	$15.18	$14.71	5,310
2021-10-07	$15.31	$15.31	$15.22	$15.22	$14.75	4,244
2021-10-06	$15.23	$15.28	$15.21	$15.25	$14.78	8,453
2021-10-05	$15.29	$15.29	$15.24	$15.25	$14.78	29,026
2021-10-04	$15.23	$15.28	$15.21	$15.24	$14.77	28,700
2021-10-01	$15.22	$15.30	$15.20	$15.26	$14.79	10,284
2021-09-30	$15.10	$15.19	$15.10	$15.19	$14.72	19,653
2021-09-29	$15.17	$15.21	$15.07	$15.14	$14.67	37,746
2021-09-28	$15.03	$15.15	$15.03	$15.09	$14.62	91,455
2021-09-27	$15.29	$15.29	$15.07	$15.07	$14.60	35,867
2021-09-24	$15.35	$15.35	$15.22	$15.26	$14.79	24,167
2021-09-23	$15.33	$15.33	$15.24	$15.30	$14.82	13,959
2021-09-22	$15.38	$15.39	$15.30	$15.35	$14.87	14,586
2021-09-21	$15.35	$15.43	$15.29	$15.33	$14.85	27,746
2021-09-20	$15.30	$15.33	$15.28	$15.29	$14.81	6,247
2021-09-17	$15.31	$15.38	$15.26	$15.30	$14.82	20,867
2021-09-16	$15.35	$15.38	$15.24	$15.27	$14.79	32,312
2021-09-15	$15.42	$15.42	$15.30	$15.32	$14.84	58,537
2021-09-14	$15.23	$15.30	$15.20	$15.30	$14.82	41,300
2021-09-13	$15.28	$15.28	$15.17	$15.20	$14.69	47,539
2021-09-10	$15.32	$15.32	$15.17	$15.20	$14.69	30,879
2021-09-09	$15.33	$15.33	$15.17	$15.25	$14.73	43,159
2021-09-08	$15.23	$15.33	$15.15	$15.20	$14.69	27,274
2021-09-07	$15.21	$15.34	$15.14	$15.14	$14.63	90,917
2021-09-03	$15.31	$15.36	$15.20	$15.23	$14.71	26,025
2021-09-02	$15.37	$15.39	$15.31	$15.31	$14.79	48,944
2021-09-01	$15.43	$15.45	$15.36	$15.37	$14.85	37,804
2021-08-31	$15.47	$15.59	$15.41	$15.42	$14.90	43,870
2021-08-30	$15.51	$15.55	$15.47	$15.47	$14.95	29,173
2021-08-27	$15.55	$15.65	$15.50	$15.52	$14.99	28,246
2021-08-26	$15.64	$15.65	$15.55	$15.55	$15.02	12,548
2021-08-25	$15.66	$15.67	$15.53	$15.61	$15.08	25,112
2021-08-24	$15.58	$15.63	$15.55	$15.63	$15.10	11,160
2021-08-23	$15.66	$15.66	$15.56	$15.57	$15.04	28,081
2021-08-20	$15.63	$15.70	$15.56	$15.69	$15.16	25,649
2021-08-19	$15.50	$15.63	$15.50	$15.63	$15.10	32,632
2021-08-18	$15.57	$15.57	$15.52	$15.57	$15.04	16,803
2021-08-17	$15.65	$15.65	$15.51	$15.57	$15.04	31,576
2021-08-16	$15.59	$15.68	$15.52	$15.62	$15.09	23,420
2021-08-13	$15.59	$15.63	$15.55	$15.58	$15.05	14,673
2021-08-12	$15.65	$15.70	$15.65	$15.69	$15.12	31,499
2021-08-11	$15.70	$15.70	$15.59	$15.70	$15.13	35,418
2021-08-10	$15.58	$15.67	$15.58	$15.65	$15.08	13,148
2021-08-09	$15.67	$15.67	$15.60	$15.63	$15.06	23,776
2021-08-06	$15.66	$15.66	$15.56	$15.60	$15.03	32,344
2021-08-05	$15.66	$15.66	$15.59	$15.61	$15.04	150,658
2021-08-04	$15.69	$15.69	$15.56	$15.58	$15.01	25,150
2021-08-03	$15.60	$15.63	$15.57	$15.61	$15.04	65,338
2021-08-02	$15.59	$15.64	$15.55	$15.57	$15.00	19,354
2021-07-30	$15.55	$15.60	$15.52	$15.52	$14.95	17,575
2021-07-29	$15.50	$15.57	$15.50	$15.53	$14.96	22,497
2021-07-28	$15.46	$15.50	$15.41	$15.50	$14.93	20,074
2021-07-27	$15.46	$15.49	$15.35	$15.39	$14.83	48,392
2021-07-26	$15.50	$15.53	$15.47	$15.50	$14.93	50,341
2021-07-23	$15.51	$15.55	$15.42	$15.52	$14.95	17,885
2021-07-22	$15.75	$15.75	$15.41	$15.41	$14.85	23,375
2021-07-21	$15.67	$15.75	$15.58	$15.64	$15.07	5,745
2021-07-20	$15.66	$15.68	$15.58	$15.62	$15.05	12,918
2021-07-19	$15.72	$15.72	$15.52	$15.55	$14.98	15,515
2021-07-16	$15.72	$15.72	$15.58	$15.66	$15.09	17,981
2021-07-15	$15.74	$15.84	$15.60	$15.71	$15.14	45,427
2021-07-14	$16.00	$16.00	$15.57	$15.65	$15.08	19,489
2021-07-13	$15.86	$15.90	$15.68	$15.69	$15.08	18,266
2021-07-12	$15.92	$15.92	$15.76	$15.79	$15.17	28,183
2021-07-09	$15.69	$15.75	$15.65	$15.67	$15.06	17,987
2021-07-08	$15.50	$15.83	$15.50	$15.83	$15.21	44,359
2021-07-07	$15.51	$15.55	$15.46	$15.50	$14.89	23,803
2021-07-06	$15.43	$15.60	$15.43	$15.45	$14.85	31,354
2021-07-02	$15.41	$15.58	$15.41	$15.49	$14.88	17,030
2021-07-01	$15.41	$15.48	$15.37	$15.43	$14.83	29,722
2021-06-30	$15.48	$15.48	$15.31	$15.39	$14.79	35,216
2021-06-29	$15.37	$15.40	$15.28	$15.40	$14.80	57,231
2021-06-28	$15.56	$15.56	$15.32	$15.37	$14.77	37,849
2021-06-25	$15.64	$15.64	$15.37	$15.38	$14.78	26,906
2021-06-24	$15.63	$15.69	$15.41	$15.64	$15.03	20,410
2021-06-23	$15.52	$15.79	$15.41	$15.43	$14.83	30,744
2021-06-22	$15.63	$15.81	$15.46	$15.56	$14.95	51,326
2021-06-21	$15.59	$15.59	$15.49	$15.57	$14.96	17,987
2021-06-18	$15.51	$15.51	$15.40	$15.41	$14.81	26,269
2021-06-17	$15.77	$15.77	$15.43	$15.45	$14.85	15,237
2021-06-16	$15.60	$15.64	$15.56	$15.62	$15.01	37,261
2021-06-15	$15.75	$15.76	$15.48	$15.60	$14.99	35,341
2021-06-14	$15.75	$15.75	$15.36	$15.38	$14.78	35,994
2021-06-11	$15.65	$15.65	$15.51	$15.53	$14.88	22,402
2021-06-10	$15.63	$15.63	$15.44	$15.50	$14.85	26,484
2021-06-09	$15.41	$15.64	$15.30	$15.36	$14.72	86,820
2021-06-08	$15.24	$15.28	$15.22	$15.26	$14.62	27,204
2021-06-07	$15.20	$15.35	$15.20	$15.22	$14.58	28,642
2021-06-04	$15.24	$15.37	$15.24	$15.25	$14.61	30,936
2021-06-03	$15.22	$15.35	$15.22	$15.26	$14.62	33,325
2021-06-02	$15.20	$15.30	$15.20	$15.23	$14.59	31,750
2021-06-01	$15.23	$15.28	$15.19	$15.22	$14.58	33,130
2021-05-28	$15.22	$15.32	$15.22	$15.27	$14.63	19,704
2021-05-27	$15.16	$15.30	$15.16	$15.25	$14.61	22,996
2021-05-26	$15.12	$15.24	$15.12	$15.18	$14.55	50,187
2021-05-25	$15.33	$15.33	$15.10	$15.14	$14.51	49,880
2021-05-24	$15.50	$15.50	$15.20	$15.23	$14.59	37,901
2021-05-21	$15.30	$15.34	$15.23	$15.25	$14.61	40,909
2021-05-20	$15.32	$15.36	$15.31	$15.33	$14.68	7,209
2021-05-19	$15.50	$15.50	$15.28	$15.28	$14.64	10,425
2021-05-18	$15.44	$15.50	$15.35	$15.43	$14.78	21,579
2021-05-17	$15.72	$15.72	$15.32	$15.41	$14.77	21,713
2021-05-14	$15.26	$15.72	$15.26	$15.72	$15.06	14,872
2021-05-13	$15.27	$15.34	$15.06	$15.34	$14.70	34,199
2021-05-12	$15.46	$15.48	$15.04	$15.07	$14.40	34,840
2021-05-11	$15.45	$15.46	$15.29	$15.34	$14.66	13,296
2021-05-10	$15.40	$15.49	$15.30	$15.45	$14.76	29,005
2021-05-07	$15.39	$15.39	$15.26	$15.34	$14.66	27,759
2021-05-06	$15.36	$15.40	$15.32	$15.39	$14.71	40,034
2021-05-05	$15.25	$15.36	$15.21	$15.36	$14.68	9,685
2021-05-04	$15.14	$15.25	$15.08	$15.25	$14.57	33,909
2021-05-03	$15.10	$15.10	$15.00	$15.05	$14.38	18,567
2021-04-30	$15.05	$15.10	$14.98	$15.08	$14.41	27,751
2021-04-29	$15.08	$15.08	$14.97	$14.98	$14.31	15,779
2021-04-28	$15.07	$15.07	$14.95	$15.03	$14.36	14,864
2021-04-27	$15.07	$15.07	$14.95	$15.00	$14.33	18,860
2021-04-26	$14.93	$15.04	$14.93	$14.99	$14.32	19,959
2021-04-23	$14.98	$14.99	$14.94	$14.95	$14.28	35,426
2021-04-22	$14.90	$14.97	$14.90	$14.96	$14.29	17,763
2021-04-21	$14.99	$15.08	$14.90	$14.90	$14.24	54,557
2021-04-20	$15.13	$15.13	$14.99	$14.99	$14.32	15,934
2021-04-19	$15.06	$15.12	$15.06	$15.10	$14.43	9,251
2021-04-16	$15.10	$15.14	$15.06	$15.14	$14.47	6,756
2021-04-15	$15.00	$15.07	$14.97	$15.07	$14.40	13,619
2021-04-14	$14.97	$15.01	$14.93	$14.98	$14.31	40,231
2021-04-13	$14.98	$15.00	$14.84	$14.98	$14.27	21,824
2021-04-12	$14.82	$14.97	$14.80	$14.85	$14.15	18,658
2021-04-09	$14.88	$14.88	$14.77	$14.82	$14.12	21,943
2021-04-08	$14.74	$14.87	$14.74	$14.87	$14.17	29,667
2021-04-07	$14.70	$14.79	$14.69	$14.74	$14.04	32,347
2021-04-06	$14.67	$14.77	$14.64	$14.70	$14.01	29,189
2021-04-05	$14.75	$14.82	$14.66	$14.71	$14.02	59,941
2021-04-01	$14.71	$14.82	$14.65	$14.82	$14.12	25,984
2021-03-31	$14.74	$14.76	$14.63	$14.74	$14.04	35,883
2021-03-30	$14.69	$14.77	$14.60	$14.77	$14.07	21,114
2021-03-29	$14.59	$14.66	$14.59	$14.64	$13.95	25,986
2021-03-26	$14.62	$14.65	$14.57	$14.65	$13.96	19,347
2021-03-25	$14.55	$14.57	$14.48	$14.56	$13.87	13,548
2021-03-24	$14.55	$14.58	$14.48	$14.54	$13.85	11,669
2021-03-23	$14.47	$14.53	$14.47	$14.50	$13.82	20,259
2021-03-22	$14.50	$14.58	$14.47	$14.53	$13.84	21,324
2021-03-19	$14.51	$14.52	$14.45	$14.46	$13.78	13,038
2021-03-18	$14.57	$14.57	$14.43	$14.55	$13.86	17,795
2021-03-17	$14.58	$14.58	$14.50	$14.58	$13.89	22,406
2021-03-16	$14.51	$14.58	$14.50	$14.53	$13.84	36,248
2021-03-15	$14.64	$14.64	$14.54	$14.54	$13.85	42,403
2021-03-12	$14.63	$14.64	$14.51	$14.61	$13.92	27,846
2021-03-11	$14.64	$14.76	$14.60	$14.66	$13.93	24,760
2021-03-10	$14.56	$14.59	$14.47	$14.52	$13.79	59,910
2021-03-09	$14.39	$14.53	$14.39	$14.50	$13.77	29,531
2021-03-08	$14.41	$14.41	$14.35	$14.39	$13.67	65,578
2021-03-05	$14.36	$14.44	$14.36	$14.39	$13.67	47,464
2021-03-04	$14.52	$14.57	$14.37	$14.40	$13.68	20,257
2021-03-03	$14.61	$14.63	$14.51	$14.55	$13.82	20,705
2021-03-02	$14.57	$14.58	$14.49	$14.55	$13.82	18,327
2021-03-01	$14.68	$14.71	$14.52	$14.57	$13.84	23,230
2021-02-26	$14.46	$14.59	$14.46	$14.55	$13.82	29,576
2021-02-25	$14.58	$14.63	$14.35	$14.40	$13.68	122,303
2021-02-24	$14.77	$14.77	$14.60	$14.62	$13.89	109,940
2021-02-23	$14.93	$14.96	$14.69	$14.77	$14.03	44,337
2021-02-22	$15.10	$15.10	$14.92	$14.98	$14.23	53,957
2021-02-19	$15.27	$15.27	$15.07	$15.12	$14.36	24,796
2021-02-18	$15.19	$15.19	$15.04	$15.06	$14.31	24,037
2021-02-17	$15.05	$15.27	$14.92	$15.26	$14.50	57,207
2021-02-16	$15.26	$15.26	$14.89	$14.92	$14.17	60,329
2021-02-12	$15.10	$15.22	$15.10	$15.13	$14.37	19,051
2021-02-11	$15.18	$15.21	$15.16	$15.16	$14.36	39,017
2021-02-10	$14.98	$15.15	$14.98	$15.14	$14.34	37,543
2021-02-09	$14.88	$15.09	$14.88	$15.01	$14.22	31,992
2021-02-08	$14.91	$14.95	$14.85	$14.94	$14.15	48,783
2021-02-05	$14.86	$14.86	$14.78	$14.82	$14.04	21,062
2021-02-04	$14.75	$14.86	$14.74	$14.80	$14.02	45,310
2021-02-03	$14.71	$14.80	$14.71	$14.77	$13.99	27,112
2021-02-02	$14.75	$14.82	$14.69	$14.78	$14.00	30,411
2021-02-01	$14.82	$14.89	$14.73	$14.73	$13.95	30,220
2021-01-29	$14.81	$14.81	$14.75	$14.78	$14.00	22,274
2021-01-28	$14.79	$14.80	$14.71	$14.73	$13.95	26,952
2021-01-27	$14.73	$14.82	$14.68	$14.72	$13.94	29,265
2021-01-26	$14.67	$14.77	$14.67	$14.71	$13.93	22,677
2021-01-25	$14.73	$14.75	$14.67	$14.68	$13.91	27,017
2021-01-22	$14.68	$14.70	$14.65	$14.67	$13.90	39,846
2021-01-21	$14.63	$14.65	$14.59	$14.63	$13.86	47,346
2021-01-20	$14.54	$14.61	$14.54	$14.57	$13.80	56,683
2021-01-19	$14.50	$14.64	$14.50	$14.57	$13.80	60,154
2021-01-15	$14.62	$14.64	$14.52	$14.54	$13.77	32,156
2021-01-14	$14.58	$14.65	$14.57	$14.57	$13.80	42,723
2021-01-13	$14.64	$14.69	$14.63	$14.64	$13.83	47,251
2021-01-12	$14.77	$14.77	$14.64	$14.69	$13.87	25,088
2021-01-11	$14.83	$14.91	$14.71	$14.77	$13.95	43,506
2021-01-08	$14.84	$14.84	$14.76	$14.81	$13.99	30,541
2021-01-07	$14.81	$14.81	$14.71	$14.76	$13.94	47,933
2021-01-06	$14.80	$14.96	$14.69	$14.81	$13.99	51,570
2021-01-05	$14.79	$14.79	$14.72	$14.78	$13.96	26,158
2021-01-04	$14.90	$14.90	$14.74	$14.79	$13.97	19,711
2020-12-31	$14.87	$14.89	$14.74	$14.79	$13.97	43,721
2020-12-30	$14.79	$14.80	$14.66	$14.72	$13.90	36,505
2020-12-29	$14.80	$14.80	$14.71	$14.72	$13.90	22,623
2020-12-28	$14.80	$14.80	$14.70	$14.75	$13.93	14,637
2020-12-24	$14.70	$14.78	$14.69	$14.78	$13.96	27,906
2020-12-23	$14.65	$14.66	$14.61	$14.64	$13.83	32,633
2020-12-22	$14.50	$14.65	$14.46	$14.63	$13.82	38,556
2020-12-21	$14.45	$14.58	$14.43	$14.52	$13.71	28,398
2020-12-18	$14.58	$14.60	$14.50	$14.60	$13.79	32,200
2020-12-17	$14.57	$14.65	$14.51	$14.53	$13.72	28,526
2020-12-16	$14.56	$14.58	$14.49	$14.56	$13.75	41,865
2020-12-15	$14.56	$14.56	$14.36	$14.51	$13.70	46,159
2020-12-14	$14.58	$14.60	$14.41	$14.45	$13.65	37,448
2020-12-11	$14.62	$14.62	$14.55	$14.55	$13.70	22,460
2020-12-10	$14.49	$14.62	$14.49	$14.57	$13.72	29,559
2020-12-09	$14.63	$14.65	$14.49	$14.51	$13.66	33,416
2020-12-08	$14.46	$14.63	$14.46	$14.57	$13.72	46,949
2020-12-07	$14.44	$14.54	$14.40	$14.40	$13.56	44,520
2020-12-04	$14.54	$14.54	$14.44	$14.47	$13.63	17,109
2020-12-03	$14.49	$14.49	$14.40	$14.48	$13.64	28,769
2020-12-02	$14.35	$14.44	$14.31	$14.44	$13.60	27,344
2020-12-01	$14.45	$14.45	$14.38	$14.40	$13.56	30,157
2020-11-30	$14.32	$14.39	$14.29	$14.39	$13.55	45,102
2020-11-27	$14.40	$14.42	$14.32	$14.32	$13.49	19,764
2020-11-25	$14.28	$14.38	$14.26	$14.34	$13.50	40,388
2020-11-24	$14.26	$14.29	$14.25	$14.27	$13.43	46,123
2020-11-23	$14.24	$14.28	$14.13	$14.28	$13.45	50,464
2020-11-20	$14.28	$14.28	$14.14	$14.22	$13.39	30,579
2020-11-19	$14.29	$14.30	$14.19	$14.21	$13.38	25,299
2020-11-18	$14.19	$14.25	$14.17	$14.21	$13.38	19,787
2020-11-17	$14.21	$14.24	$14.17	$14.19	$13.36	28,826
2020-11-16	$14.16	$14.16	$14.08	$14.14	$13.32	50,018
2020-11-13	$14.02	$14.08	$14.02	$14.08	$13.26	23,487
2020-11-12	$14.05	$14.08	$14.03	$14.08	$13.22	31,363
2020-11-11	$14.07	$14.07	$13.99	$14.04	$13.18	28,581
2020-11-10	$13.99	$14.09	$13.96	$14.00	$13.14	52,291
2020-11-09	$14.18	$14.25	$14.02	$14.13	$13.27	66,884
2020-11-06	$14.02	$14.09	$13.98	$14.04	$13.18	54,163
2020-11-05	$13.98	$14.06	$13.97	$13.97	$13.12	27,588
2020-11-04	$13.84	$14.06	$13.84	$13.93	$13.08	30,332
2020-11-03	$13.83	$13.96	$13.75	$13.81	$12.97	59,964
2020-11-02	$13.99	$14.04	$13.83	$13.90	$13.05	32,444
2020-10-30	$13.78	$13.93	$13.78	$13.93	$13.08	21,795
2020-10-29	$13.86	$13.86	$13.82	$13.85	$13.00	13,861
2020-10-28	$13.77	$13.82	$13.75	$13.78	$12.94	18,732
2020-10-27	$14.04	$14.04	$13.80	$13.84	$12.99	54,890
2020-10-26	$14.11	$14.11	$13.86	$13.96	$13.11	18,821
2020-10-23	$13.97	$14.08	$13.97	$14.07	$13.21	33,775
2020-10-22	$14.04	$14.07	$13.97	$14.07	$13.21	38,192
2020-10-21	$13.86	$13.97	$13.84	$13.97	$13.12	30,412
2020-10-20	$13.92	$13.94	$13.87	$13.93	$13.08	13,184
2020-10-19	$13.89	$13.98	$13.88	$13.98	$13.12	14,978
2020-10-16	$13.92	$13.96	$13.87	$13.89	$13.04	33,344
2020-10-15	$13.94	$13.99	$13.91	$13.97	$13.12	22,335
2020-10-14	$14.00	$14.00	$13.88	$13.88	$13.03	44,171
2020-10-13	$13.94	$14.00	$13.87	$14.00	$13.10	26,789
2020-10-12	$14.02	$14.02	$13.84	$13.90	$13.01	14,965
2020-10-09	$13.98	$14.01	$13.89	$13.89	$13.00	24,054
2020-10-08	$13.93	$14.02	$13.85	$13.98	$13.08	35,184
2020-10-07	$13.93	$13.93	$13.83	$13.84	$12.95	39,089
2020-10-06	$13.79	$13.85	$13.79	$13.85	$12.96	16,930
2020-10-05	$13.80	$13.87	$13.77	$13.87	$12.98	27,492
2020-10-02	$13.83	$13.85	$13.78	$13.85	$12.96	16,061
2020-10-01	$13.84	$13.89	$13.82	$13.83	$12.94	34,695
2020-09-30	$13.86	$13.87	$13.77	$13.85	$12.96	99,936
2020-09-29	$13.89	$13.95	$13.85	$13.85	$12.96	22,194
2020-09-28	$13.87	$13.92	$13.84	$13.88	$12.99	44,782
2020-09-25	$13.81	$13.92	$13.78	$13.85	$12.96	61,465
2020-09-24	$13.78	$13.91	$13.74	$13.89	$13.00	51,241
2020-09-23	$13.93	$13.95	$13.87	$13.90	$13.01	28,450
2020-09-22	$14.05	$14.09	$13.98	$13.98	$13.08	30,408
2020-09-21	$14.15	$14.16	$13.99	$14.00	$13.10	24,102
2020-09-18	$14.31	$14.31	$14.05	$14.11	$13.21	31,843
2020-09-17	$14.18	$14.31	$14.12	$14.20	$13.29	18,660
2020-09-16	$14.30	$14.34	$14.21	$14.23	$13.32	19,812
2020-09-15	$14.39	$14.42	$14.22	$14.26	$13.35	39,357
2020-09-14	$14.18	$14.39	$14.18	$14.25	$13.34	22,491
2020-09-11	$14.22	$14.43	$14.19	$14.24	$13.29	46,723
2020-09-10	$14.13	$14.24	$14.10	$14.10	$13.16	42,379
2020-09-09	$14.08	$14.19	$14.01	$14.19	$13.24	39,295
2020-09-08	$13.98	$14.02	$13.84	$14.02	$13.08	70,008
2020-09-04	$14.10	$14.10	$13.88	$13.90	$12.97	45,828
2020-09-03	$14.20	$14.23	$14.04	$14.09	$13.15	24,485
2020-09-02	$14.15	$14.24	$14.15	$14.15	$13.20	25,466
2020-09-01	$14.13	$14.20	$14.12	$14.14	$13.19	30,121
2020-08-31	$14.17	$14.25	$14.06	$14.08	$13.14	66,782
2020-08-28	$14.03	$14.12	$14.03	$14.10	$13.16	47,035
2020-08-27	$14.27	$14.31	$13.95	$13.95	$13.02	62,688
2020-08-26	$14.36	$14.39	$14.23	$14.23	$13.28	21,950
2020-08-25	$14.39	$14.43	$14.31	$14.34	$13.38	35,446
2020-08-24	$14.51	$14.52	$14.38	$14.38	$13.42	27,732
2020-08-21	$14.64	$14.64	$14.41	$14.41	$13.45	67,201
2020-08-20	$14.72	$14.73	$14.57	$14.57	$13.60	24,541
2020-08-19	$14.76	$14.76	$14.68	$14.70	$13.72	11,222
2020-08-18	$14.78	$14.79	$14.72	$14.79	$13.80	22,900
2020-08-17	$14.76	$14.77	$14.73	$14.75	$13.76	32,141
2020-08-14	$14.64	$14.76	$14.54	$14.75	$13.76	40,671
2020-08-13	$14.78	$14.78	$14.59	$14.59	$13.61	39,441
2020-08-12	$14.80	$14.81	$14.71	$14.78	$13.75	42,793
2020-08-11	$14.66	$14.82	$14.66	$14.74	$13.71	70,019
2020-08-10	$14.69	$14.70	$14.62	$14.70	$13.68	34,100
2020-08-07	$14.60	$14.66	$14.60	$14.66	$13.64	43,102
2020-08-06	$14.71	$14.74	$14.60	$14.64	$13.62	37,309
2020-08-05	$14.65	$14.66	$14.58	$14.62	$13.60	31,328
2020-08-04	$14.64	$14.67	$14.51	$14.56	$13.55	19,731
2020-08-03	$14.43	$14.56	$14.43	$14.55	$13.54	30,952
2020-07-31	$14.45	$14.46	$14.38	$14.46	$13.45	15,623
2020-07-30	$14.40	$14.41	$14.34	$14.38	$13.38	24,040
2020-07-29	$14.33	$14.38	$14.28	$14.37	$13.37	8,395
2020-07-28	$14.33	$14.33	$14.29	$14.30	$13.30	46,193
2020-07-27	$14.36	$14.36	$14.29	$14.32	$13.32	29,448
2020-07-24	$14.21	$14.34	$14.21	$14.32	$13.32	28,227
2020-07-23	$14.40	$14.40	$14.26	$14.32	$13.32	25,547
2020-07-22	$14.27	$14.31	$14.22	$14.31	$13.31	21,059
2020-07-21	$14.19	$14.23	$14.16	$14.23	$13.24	25,604
2020-07-20	$14.14	$14.19	$14.14	$14.17	$13.18	16,525
2020-07-17	$14.19	$14.24	$14.08	$14.11	$13.13	30,160
2020-07-16	$14.15	$14.17	$14.09	$14.17	$13.18	8,516
2020-07-15	$14.10	$14.16	$14.07	$14.16	$13.17	34,686
2020-07-14	$14.10	$14.10	$14.07	$14.10	$13.12	9,652
2020-07-13	$14.01	$14.11	$14.01	$14.11	$13.09	50,385
2020-07-10	$13.98	$14.06	$13.92	$14.05	$13.03	37,564
2020-07-09	$13.94	$13.94	$13.80	$13.92	$12.91	20,326
2020-07-08	$13.96	$13.98	$13.81	$13.86	$12.86	88,136
2020-07-07	$13.98	$13.98	$13.87	$13.88	$12.87	23,486
2020-07-06	$13.98	$13.98	$13.93	$13.95	$12.94	27,915
2020-07-02	$14.02	$14.02	$13.95	$13.98	$12.97	14,069
2020-07-01	$13.96	$14.00	$13.92	$13.97	$12.96	39,353
2020-06-30	$13.96	$13.97	$13.91	$13.93	$12.92	32,531
2020-06-29	$13.98	$14.00	$13.84	$13.87	$12.87	20,163
2020-06-26	$13.98	$13.98	$13.91	$13.95	$12.94	13,743
2020-06-25	$13.98	$13.98	$13.92	$13.94	$12.93	11,533
2020-06-24	$13.95	$13.98	$13.91	$13.98	$12.97	17,942
2020-06-23	$13.99	$14.00	$13.93	$13.95	$12.94	3,587
2020-06-22	$13.90	$14.06	$13.90	$13.92	$12.91	37,269
2020-06-19	$13.97	$13.97	$13.90	$13.92	$12.91	29,396
2020-06-18	$14.07	$14.07	$13.92	$13.92	$12.91	19,907
2020-06-17	$14.07	$14.09	$14.00	$14.02	$13.00	30,040
2020-06-16	$13.99	$14.05	$13.92	$14.03	$13.01	28,919
2020-06-15	$13.85	$14.01	$13.82	$13.97	$12.96	33,176
2020-06-12	$13.84	$13.89	$13.74	$13.85	$12.85	41,448
2020-06-11	$14.09	$14.10	$13.76	$13.80	$12.76	56,338
2020-06-10	$14.01	$14.07	$13.93	$14.06	$13.00	74,227
2020-06-09	$13.96	$14.03	$13.92	$13.97	$12.92	36,610
2020-06-08	$13.74	$13.96	$13.65	$13.95	$12.90	65,258
2020-06-05	$13.77	$13.77	$13.65	$13.66	$12.63	33,183
2020-06-04	$13.70	$13.77	$13.66	$13.76	$12.72	66,228
2020-06-03	$13.76	$13.76	$13.63	$13.71	$12.68	39,455
2020-06-02	$13.70	$13.71	$13.63	$13.70	$12.67	47,854
2020-06-01	$13.64	$13.75	$13.54	$13.59	$12.57	132,732
2020-05-29	$13.75	$13.76	$13.52	$13.58	$12.56	71,453
2020-05-28	$13.65	$13.70	$13.53	$13.70	$12.67	42,406
2020-05-27	$13.48	$13.55	$13.42	$13.53	$12.51	35,404
2020-05-26	$13.40	$13.48	$13.35	$13.42	$12.41	34,613
2020-05-22	$13.34	$13.42	$13.33	$13.38	$12.37	37,895
2020-05-21	$13.54	$13.54	$13.28	$13.34	$12.34	34,092
2020-05-20	$13.18	$13.38	$13.15	$13.38	$12.37	89,062
2020-05-19	$13.17	$13.20	$13.10	$13.17	$12.18	29,885
2020-05-18	$13.09	$13.16	$13.06	$13.16	$12.17	22,984
2020-05-15	$13.18	$13.18	$13.02	$13.07	$12.09	12,411
2020-05-14	$13.12	$13.12	$12.95	$13.07	$12.09	27,831
2020-05-13	$13.11	$13.15	$13.05	$13.09	$12.06	61,791
2020-05-12	$13.13	$13.16	$13.12	$13.15	$12.12	16,774
2020-05-11	$13.23	$13.27	$13.12	$13.15	$12.12	34,410
2020-05-08	$13.17	$13.25	$13.15	$13.20	$12.17	22,078
2020-05-07	$13.12	$13.19	$13.12	$13.16	$12.13	19,141
2020-05-06	$12.99	$13.14	$12.99	$13.14	$12.11	18,391
2020-05-05	$13.24	$13.27	$12.94	$13.03	$12.01	44,472
2020-05-04	$13.17	$13.20	$13.08	$13.18	$12.15	25,752
2020-05-01	$12.86	$13.09	$12.76	$13.07	$12.05	40,170
2020-04-30	$12.92	$12.92	$12.77	$12.89	$11.88	40,171
2020-04-29	$12.72	$12.94	$12.68	$12.88	$11.87	37,947
2020-04-28	$12.60	$12.66	$12.60	$12.65	$11.66	31,457
2020-04-27	$12.64	$12.68	$12.52	$12.53	$11.55	87,040
2020-04-24	$12.87	$12.87	$12.60	$12.72	$11.72	88,224
2020-04-23	$13.18	$13.18	$12.83	$12.83	$11.82	73,227
2020-04-22	$13.38	$13.42	$13.10	$13.13	$12.10	31,174
2020-04-21	$13.25	$13.42	$13.23	$13.32	$12.28	19,325
2020-04-20	$13.38	$13.44	$13.29	$13.35	$12.30	35,557
2020-04-17	$13.63	$13.64	$13.45	$13.45	$12.40	26,939
2020-04-16	$13.49	$13.63	$13.38	$13.47	$12.41	45,312
2020-04-15	$13.43	$13.55	$13.40	$13.52	$12.46	40,042
2020-04-14	$13.47	$13.60	$13.40	$13.45	$12.40	64,141
2020-04-13	$13.20	$13.50	$13.18	$13.46	$12.37	99,595
2020-04-09	$13.41	$13.60	$13.29	$13.37	$12.28	93,160
2020-04-08	$13.20	$13.63	$13.12	$13.41	$12.32	55,677
2020-04-07	$12.84	$13.89	$12.71	$13.33	$12.25	46,300
2020-04-06	$12.83	$12.89	$12.54	$12.77	$11.73	27,215
2020-04-03	$13.04	$13.04	$12.50	$12.65	$11.62	36,932
2020-04-02	$12.74	$13.23	$12.56	$12.86	$11.81	61,550
2020-04-01	$13.06	$13.18	$12.71	$13.06	$12.00	110,039
2020-03-31	$13.23	$13.48	$13.15	$13.23	$12.15	100,685
2020-03-30	$13.17	$13.47	$13.17	$13.38	$12.29	35,604
2020-03-27	$12.88	$13.20	$12.88	$13.17	$12.10	93,238
2020-03-26	$12.36	$13.16	$12.36	$13.08	$12.02	31,508
2020-03-25	$11.56	$12.39	$11.56	$12.36	$11.36	41,066
2020-03-24	$11.49	$12.19	$11.45	$11.72	$10.77	126,728
2020-03-23	$11.30	$11.96	$10.37	$11.50	$10.57	96,963
2020-03-20	$10.98	$12.18	$10.92	$12.10	$11.12	197,370
2020-03-19	$10.70	$11.23	$10.00	$10.98	$10.09	145,978
2020-03-18	$12.25	$12.27	$10.38	$11.03	$10.13	148,988
2020-03-17	$12.77	$12.89	$12.33	$12.51	$11.49	67,906
2020-03-16	$12.91	$13.30	$12.70	$12.75	$11.71	88,968
2020-03-13	$13.25	$13.34	$12.63	$13.31	$12.23	173,867
2020-03-12	$13.60	$13.60	$12.32	$12.75	$11.68	173,716
2020-03-11	$14.29	$14.29	$13.73	$13.73	$12.57	74,886
2020-03-10	$14.57	$14.68	$14.27	$14.31	$13.10	106,857
2020-03-09	$14.78	$14.78	$14.57	$14.59	$13.36	45,032
2020-03-06	$14.75	$14.79	$14.68	$14.79	$13.54	17,212
2020-03-05	$14.75	$14.79	$14.69	$14.78	$13.53	20,461
2020-03-04	$14.98	$14.98	$14.77	$14.80	$13.55	46,326
2020-03-03	$14.74	$14.86	$14.66	$14.85	$13.60	39,588
2020-03-02	$14.64	$14.81	$14.56	$14.66	$13.42	64,033
2020-02-28	$14.74	$14.75	$14.48	$14.57	$13.34	51,562
2020-02-27	$14.74	$14.77	$14.70	$14.74	$13.50	27,409
2020-02-26	$14.83	$14.83	$14.71	$14.72	$13.48	32,574
2020-02-25	$14.85	$14.89	$14.78	$14.83	$13.58	34,072
2020-02-24	$14.76	$14.82	$14.75	$14.81	$13.56	40,835
2020-02-21	$14.67	$14.75	$14.67	$14.75	$13.51	32,489
2020-02-20	$14.70	$14.74	$14.68	$14.70	$13.46	15,049
2020-02-19	$14.67	$14.68	$14.64	$14.68	$13.44	37,218
2020-02-18	$14.69	$14.69	$14.60	$14.64	$13.41	51,837
2020-02-14	$14.68	$14.71	$14.62	$14.68	$13.44	47,634
2020-02-13	$14.66	$14.70	$14.58	$14.62	$13.39	66,752
2020-02-12	$14.77	$14.77	$14.67	$14.70	$13.42	59,272
2020-02-11	$14.65	$14.74	$14.65	$14.70	$13.42	76,015
2020-02-10	$14.63	$14.67	$14.59	$14.66	$13.39	34,677
2020-02-07	$14.60	$14.62	$14.55	$14.62	$13.35	36,488
2020-02-06	$14.51	$14.62	$14.51	$14.57	$13.30	37,770
2020-02-05	$14.70	$14.70	$14.54	$14.55	$13.29	48,795
2020-02-04	$14.68	$14.70	$14.63	$14.70	$13.42	41,523
2020-02-03	$14.74	$14.84	$14.60	$14.68	$13.40	55,316
2020-01-31	$14.73	$14.73	$14.65	$14.72	$13.44	61,886
2020-01-30	$14.64	$14.64	$14.60	$14.64	$13.37	60,790
2020-01-29	$14.63	$14.63	$14.59	$14.61	$13.34	22,899
2020-01-28	$14.61	$14.61	$14.54	$14.59	$13.32	23,188
2020-01-27	$14.56	$14.57	$14.54	$14.57	$13.30	19,716
2020-01-24	$14.50	$14.55	$14.48	$14.55	$13.29	52,008
2020-01-23	$14.45	$14.48	$14.45	$14.46	$13.20	23,232
2020-01-22	$14.38	$14.43	$14.38	$14.42	$13.17	28,676
2020-01-21	$14.41	$14.41	$14.38	$14.40	$13.15	18,966
2020-01-17	$14.32	$14.40	$14.32	$14.37	$13.12	63,253
2020-01-16	$14.31	$14.37	$14.30	$14.37	$13.12	23,776
2020-01-15	$14.29	$14.32	$14.28	$14.31	$13.07	54,227
2020-01-14	$14.27	$14.31	$14.22	$14.29	$13.05	24,693
2020-01-13	$14.35	$14.35	$14.25	$14.29	$13.01	69,096
2020-01-10	$14.19	$14.27	$14.19	$14.26	$12.98	26,846
2020-01-09	$14.22	$14.30	$14.17	$14.18	$12.91	104,763
2020-01-08	$14.30	$14.34	$14.23	$14.23	$12.95	30,810
2020-01-07	$14.26	$14.30	$14.22	$14.29	$13.01	37,923
2020-01-06	$14.29	$14.30	$14.23	$14.23	$12.95	22,815
2020-01-03	$14.13	$14.26	$14.12	$14.26	$12.98	31,007
2020-01-02	$14.12	$14.20	$14.12	$14.17	$12.90	28,186
2019-12-31	$14.11	$14.12	$14.07	$14.12	$12.85	43,384
2019-12-30	$14.07	$14.12	$14.01	$14.06	$12.80	90,995
2019-12-27	$14.04	$14.08	$14.04	$14.08	$12.82	39,224
2019-12-26	$14.08	$14.10	$14.03	$14.04	$12.78	62,458
2019-12-24	$14.00	$14.06	$14.00	$14.06	$12.80	18,241
2019-12-23	$13.99	$14.03	$13.99	$14.02	$12.76	58,267
2019-12-20	$14.08	$14.10	$13.99	$14.02	$12.76	79,308
2019-12-19	$14.08	$14.12	$13.99	$14.06	$12.80	64,536
2019-12-18	$14.03	$14.07	$14.03	$14.06	$12.80	98,216
2019-12-17	$14.18	$14.18	$13.99	$14.08	$12.82	70,516
2019-12-16	$14.12	$14.16	$14.01	$14.13	$12.86	57,668
2019-12-13	$14.21	$14.23	$14.02	$14.15	$12.88	68,462
2019-12-12	$14.22	$14.39	$14.16	$14.33	$12.95	76,749
2019-12-11	$14.18	$14.33	$14.18	$14.22	$12.85	45,005
2019-12-10	$14.16	$14.20	$14.15	$14.20	$12.83	55,724
2019-12-09	$14.07	$14.15	$14.03	$14.14	$12.77	46,353
2019-12-06	$13.97	$14.05	$13.95	$14.05	$12.69	46,324
2019-12-05	$13.92	$13.99	$13.92	$13.99	$12.64	25,760
2019-12-04	$13.91	$13.96	$13.91	$13.95	$12.60	38,697
2019-12-03	$13.87	$13.96	$13.87	$13.91	$12.57	34,026
2019-12-02	$13.90	$13.92	$13.87	$13.88	$12.54	26,767
2019-11-29	$13.93	$14.00	$13.91	$13.91	$12.57	27,107
2019-11-27	$13.93	$13.95	$13.91	$13.91	$12.57	49,316
2019-11-26	$13.93	$13.99	$13.91	$13.95	$12.60	41,579
2019-11-25	$13.97	$13.97	$13.91	$13.91	$12.57	54,571
2019-11-22	$13.99	$14.00	$13.92	$13.93	$12.58	39,961
2019-11-21	$14.09	$14.12	$13.95	$13.96	$12.61	67,417
2019-11-20	$14.02	$14.10	$14.02	$14.10	$12.74	29,721
2019-11-19	$13.95	$14.02	$13.95	$14.00	$12.65	30,643
2019-11-18	$13.90	$13.98	$13.89	$13.93	$12.58	44,439
2019-11-15	$13.91	$13.95	$13.87	$13.88	$12.54	50,104
2019-11-14	$13.89	$13.96	$13.89	$13.92	$12.58	59,478
2019-11-13	$13.96	$14.01	$13.94	$13.96	$12.57	41,491
2019-11-12	$14.06	$14.06	$13.97	$13.98	$12.59	14,203
2019-11-11	$14.10	$14.10	$13.98	$13.99	$12.60	38,464
2019-11-08	$14.08	$14.16	$14.02	$14.08	$12.68	57,936
2019-11-07	$14.22	$14.22	$14.07	$14.10	$12.70	41,588
2019-11-06	$14.20	$14.24	$14.14	$14.19	$12.78	12,340
2019-11-05	$14.15	$14.19	$14.10	$14.18	$12.77	29,599
2019-11-04	$14.13	$14.17	$14.09	$14.16	$12.75	19,113
2019-11-01	$14.16	$14.21	$14.14	$14.15	$12.74	21,852
2019-10-31	$14.17	$14.18	$14.12	$14.16	$12.75	22,828
2019-10-30	$14.04	$14.12	$14.02	$14.12	$12.72	30,338
2019-10-29	$14.04	$14.04	$13.96	$14.04	$12.65	42,825
2019-10-28	$14.05	$14.06	$13.99	$14.05	$12.65	23,506
2019-10-25	$14.03	$14.08	$14.03	$14.05	$12.65	14,182
2019-10-24	$14.05	$14.09	$14.04	$14.08	$12.68	42,725
2019-10-23	$14.08	$14.11	$14.03	$14.03	$12.64	51,426
2019-10-22	$14.08	$14.08	$14.04	$14.08	$12.68	34,767
2019-10-21	$14.17	$14.17	$14.05	$14.05	$12.65	45,435
2019-10-18	$14.21	$14.23	$14.07	$14.18	$12.77	30,715
2019-10-17	$14.24	$14.24	$14.16	$14.23	$12.82	23,108
2019-10-16	$14.23	$14.24	$14.20	$14.23	$12.82	27,287
2019-10-15	$14.20	$14.22	$14.19	$14.20	$12.79	20,401
2019-10-14	$14.33	$14.33	$14.16	$14.23	$12.82	47,403
2019-10-11	$14.35	$14.35	$14.26	$14.27	$12.85	16,886
2019-10-10	$14.42	$14.44	$14.36	$14.38	$12.91	16,425
2019-10-09	$14.46	$14.47	$14.41	$14.42	$12.95	16,733
2019-10-08	$14.53	$14.53	$14.41	$14.45	$12.98	51,006
2019-10-07	$14.51	$14.51	$14.43	$14.49	$13.01	19,801
2019-10-04	$14.53	$14.54	$14.44	$14.48	$13.00	25,856
2019-10-03	$14.54	$14.58	$14.43	$14.50	$13.02	68,532
2019-10-02	$14.46	$14.55	$14.45	$14.54	$13.06	21,060
2019-10-01	$14.40	$14.49	$14.36	$14.45	$12.98	28,596
2019-09-30	$14.38	$14.45	$14.37	$14.37	$12.90	43,919
2019-09-27	$14.50	$14.50	$14.43	$14.44	$12.97	29,477
2019-09-26	$14.41	$14.50	$14.41	$14.49	$13.01	55,563
2019-09-25	$14.45	$14.53	$14.33	$14.33	$12.87	29,684
2019-09-24	$14.48	$14.50	$14.41	$14.44	$12.97	29,777
2019-09-23	$14.39	$14.46	$14.31	$14.41	$12.94	28,707
2019-09-20	$14.31	$14.45	$14.31	$14.42	$12.95	15,916
2019-09-19	$14.33	$14.42	$14.25	$14.31	$12.85	24,602
2019-09-18	$14.25	$14.34	$14.25	$14.28	$12.82	20,196
2019-09-17	$14.27	$14.37	$14.18	$14.25	$12.80	24,263
2019-09-16	$14.29	$14.37	$14.20	$14.27	$12.81	23,730
2019-09-13	$14.40	$14.53	$14.10	$14.21	$12.76	105,751
2019-09-12	$14.70	$14.85	$14.58	$14.59	$13.06	52,376
2019-09-11	$14.80	$15.10	$14.62	$14.69	$13.15	81,242
2019-09-10	$14.69	$14.83	$14.67	$14.80	$13.25	54,855
2019-09-09	$14.68	$14.77	$14.63	$14.69	$13.15	35,349
2019-09-06	$14.65	$14.84	$14.63	$14.71	$13.17	26,953
2019-09-05	$14.62	$14.65	$14.50	$14.65	$13.12	51,877
2019-09-04	$14.68	$14.68	$14.58	$14.65	$13.12	25,379
2019-09-03	$14.61	$14.72	$14.61	$14.69	$13.15	33,931
2019-08-30	$14.54	$14.60	$14.51	$14.60	$13.07	30,782
2019-08-29	$14.45	$14.57	$14.45	$14.55	$13.03	18,264
2019-08-28	$14.54	$14.54	$14.45	$14.45	$12.94	41,427
2019-08-27	$14.48	$14.52	$14.46	$14.50	$12.98	36,300
2019-08-26	$14.54	$14.62	$14.35	$14.47	$12.95	80,963
2019-08-23	$14.48	$14.65	$14.42	$14.55	$13.03	76,052
2019-08-22	$14.49	$14.50	$14.46	$14.49	$12.97	22,875
2019-08-21	$14.46	$14.51	$14.46	$14.50	$12.98	23,073
2019-08-20	$14.47	$14.50	$14.42	$14.49	$12.97	22,469
2019-08-19	$14.39	$14.50	$14.35	$14.46	$12.95	54,164
2019-08-16	$14.59	$14.59	$14.43	$14.44	$12.93	38,465
2019-08-15	$14.58	$14.58	$14.52	$14.56	$13.03	37,002
2019-08-14	$14.55	$14.58	$14.49	$14.57	$13.04	39,180
2019-08-13	$14.57	$14.59	$14.52	$14.54	$12.98	42,431
2019-08-12	$14.64	$14.72	$14.56	$14.56	$13.00	30,843
2019-08-09	$14.56	$14.60	$14.54	$14.57	$13.01	27,759
2019-08-08	$14.58	$14.59	$14.49	$14.54	$12.98	21,651
2019-08-07	$14.58	$14.58	$14.46	$14.49	$12.93	23,301
2019-08-06	$14.45	$14.50	$14.39	$14.50	$12.94	47,397
2019-08-05	$14.31	$14.38	$14.27	$14.38	$12.84	37,764
2019-08-02	$14.23	$14.29	$14.22	$14.25	$12.72	57,418
2019-08-01	$14.18	$14.21	$14.13	$14.20	$12.68	38,984
2019-07-31	$14.08	$14.17	$14.08	$14.17	$12.65	43,899
2019-07-30	$14.06	$14.10	$14.06	$14.08	$12.57	24,741
2019-07-29	$14.08	$14.17	$14.04	$14.06	$12.55	66,524
2019-07-26	$14.09	$14.09	$14.03	$14.08	$12.57	23,362
2019-07-25	$14.08	$14.09	$14.04	$14.09	$12.58	34,221
2019-07-24	$13.99	$14.08	$13.99	$14.08	$12.57	65,711
2019-07-23	$13.96	$14.01	$13.93	$13.98	$12.48	40,017
2019-07-22	$14.07	$14.07	$13.96	$13.96	$12.46	37,102
2019-07-19	$14.06	$14.08	$14.04	$14.07	$12.56	26,181
2019-07-18	$14.04	$14.07	$13.98	$14.02	$12.51	22,262
2019-07-17	$13.99	$14.05	$13.97	$13.99	$12.49	24,127
2019-07-16	$14.02	$14.06	$13.97	$13.99	$12.49	28,484
2019-07-15	$14.03	$14.04	$13.99	$14.02	$12.51	23,702
2019-07-12	$14.14	$14.15	$13.99	$14.01	$12.51	31,138
2019-07-11	$14.15	$14.19	$14.07	$14.12	$12.57	46,462
2019-07-10	$13.98	$14.10	$13.95	$14.10	$12.55	69,152
2019-07-09	$13.97	$13.97	$13.95	$13.97	$12.43	37,327
2019-07-08	$13.98	$13.98	$13.91	$13.95	$12.41	27,030
2019-07-05	$13.92	$13.96	$13.88	$13.96	$12.42	36,308
2019-07-03	$13.95	$13.96	$13.89	$13.94	$12.40	25,648
2019-07-02	$13.88	$13.96	$13.86	$13.90	$12.37	65,547
2019-07-01	$14.07	$14.07	$13.80	$13.89	$12.36	120,580
2019-06-28	$14.10	$14.10	$13.99	$14.04	$12.49	34,860
2019-06-27	$14.10	$14.10	$13.99	$14.07	$12.52	43,220
2019-06-26	$14.06	$14.08	$13.99	$14.05	$12.50	32,720
2019-06-25	$14.06	$14.06	$13.97	$14.05	$12.50	38,817
2019-06-24	$14.04	$14.09	$14.00	$14.02	$12.48	34,426
2019-06-21	$13.96	$14.06	$13.95	$14.05	$12.50	47,082
2019-06-20	$13.96	$13.99	$13.92	$13.92	$12.39	46,106
2019-06-19	$13.94	$13.99	$13.92	$13.99	$12.45	19,765
2019-06-18	$13.98	$14.02	$13.95	$13.95	$12.41	35,886
2019-06-17	$14.00	$14.00	$13.92	$13.93	$12.40	27,499
2019-06-14	$13.96	$13.98	$13.93	$13.98	$12.44	28,394
2019-06-13	$13.98	$13.98	$13.91	$13.93	$12.40	41,492
2019-06-12	$13.98	$14.00	$13.91	$14.00	$12.42	61,126
2019-06-11	$13.87	$13.96	$13.82	$13.96	$12.38	49,966
2019-06-10	$13.71	$13.81	$13.70	$13.81	$12.25	59,711
2019-06-07	$13.66	$13.74	$13.66	$13.74	$12.18	38,564
2019-06-06	$13.60	$13.66	$13.60	$13.65	$12.11	69,351
2019-06-05	$13.53	$13.63	$13.53	$13.63	$12.09	51,181
2019-06-04	$13.57	$13.64	$13.54	$13.56	$12.03	58,989
2019-06-03	$13.57	$13.76	$13.57	$13.57	$12.03	60,242
2019-05-31	$13.63	$13.70	$13.58	$13.59	$12.05	46,018
2019-05-30	$13.61	$13.64	$13.61	$13.64	$12.10	55,476
2019-05-29	$13.57	$13.67	$13.57	$13.60	$12.06	56,667
2019-05-28	$13.55	$13.63	$13.51	$13.56	$12.03	113,738
2019-05-24	$13.52	$13.53	$13.48	$13.53	$12.00	38,918
2019-05-23	$13.50	$13.52	$13.47	$13.50	$11.97	53,304
2019-05-22	$13.45	$13.49	$13.45	$13.47	$11.95	52,537
2019-05-21	$13.46	$13.47	$13.45	$13.46	$11.94	36,855
2019-05-20	$13.49	$13.52	$13.46	$13.46	$11.94	15,837
2019-05-17	$13.48	$13.53	$13.48	$13.49	$11.96	28,186
2019-05-16	$13.51	$13.51	$13.46	$13.48	$11.95	84,337
2019-05-15	$13.45	$13.48	$13.44	$13.44	$11.92	81,840
2019-05-14	$13.45	$13.46	$13.41	$13.46	$11.94	49,400
2019-05-13	$13.52	$13.53	$13.45	$13.50	$11.93	120,633
2019-05-10	$13.51	$13.51	$13.44	$13.46	$11.89	32,190
2019-05-09	$13.47	$13.50	$13.45	$13.47	$11.90	71,858
2019-05-08	$13.44	$13.48	$13.43	$13.44	$11.88	39,399
2019-05-07	$13.52	$13.52	$13.42	$13.42	$11.86	158,571
2019-05-06	$13.51	$13.56	$13.51	$13.54	$11.96	64,005
2019-05-03	$13.53	$13.54	$13.50	$13.54	$11.96	19,391
2019-05-02	$13.48	$13.50	$13.42	$13.49	$11.92	25,979
2019-05-01	$13.49	$13.49	$13.40	$13.47	$11.90	44,525
2019-04-30	$13.46	$13.46	$13.41	$13.46	$11.89	21,647
2019-04-29	$13.38	$13.44	$13.34	$13.41	$11.85	63,203
2019-04-26	$13.36	$13.43	$13.31	$13.37	$11.81	45,155
2019-04-25	$13.36	$13.36	$13.30	$13.34	$11.79	37,747
2019-04-24	$13.34	$13.35	$13.29	$13.31	$11.76	77,349
2019-04-23	$13.31	$13.31	$13.27	$13.27	$11.73	21,359
2019-04-22	$13.26	$13.34	$13.24	$13.26	$11.72	45,092
2019-04-18	$13.31	$13.32	$13.27	$13.28	$11.74	54,863
2019-04-17	$13.30	$13.32	$13.25	$13.31	$11.76	30,404
2019-04-16	$13.36	$13.37	$13.23	$13.25	$11.71	57,847
2019-04-15	$13.40	$13.41	$13.36	$13.38	$11.82	31,791
2019-04-12	$13.37	$13.40	$13.34	$13.40	$11.84	49,089
2019-04-11	$13.36	$13.44	$13.36	$13.43	$11.83	49,207
2019-04-10	$13.39	$13.41	$13.36	$13.37	$11.77	30,326
2019-04-09	$13.38	$13.40	$13.33	$13.36	$11.76	24,711
2019-04-08	$13.40	$13.40	$13.32	$13.37	$11.77	45,560
2019-04-05	$13.39	$13.40	$13.35	$13.39	$11.79	51,459
2019-04-04	$13.40	$13.41	$13.34	$13.39	$11.79	29,000
2019-04-03	$13.32	$13.40	$13.31	$13.39	$11.79	55,138
2019-04-02	$13.34	$13.37	$13.32	$13.35	$11.75	67,412
2019-04-01	$13.34	$13.36	$13.32	$13.32	$11.73	53,064
2019-03-29	$13.42	$13.42	$13.33	$13.37	$11.77	115,253
2019-03-28	$13.45	$13.46	$13.36	$13.41	$11.81	80,726
2019-03-27	$13.43	$13.44	$13.39	$13.39	$11.79	39,799
2019-03-26	$13.42	$13.42	$13.37	$13.40	$11.80	65,909
2019-03-25	$13.43	$13.44	$13.40	$13.41	$11.81	62,206
2019-03-22	$13.45	$13.47	$13.38	$13.39	$11.79	75,784
2019-03-21	$13.38	$13.44	$13.38	$13.40	$11.80	93,114
2019-03-20	$13.38	$13.40	$13.36	$13.37	$11.77	46,825
2019-03-19	$13.40	$13.40	$13.35	$13.38	$11.78	27,574
2019-03-18	$13.41	$13.41	$13.32	$13.35	$11.75	20,324
2019-03-15	$13.40	$13.44	$13.37	$13.38	$11.78	19,808
2019-03-14	$13.46	$13.49	$13.40	$13.41	$11.81	27,787
2019-03-13	$13.47	$13.55	$13.47	$13.55	$11.89	31,920
2019-03-12	$13.50	$13.52	$13.41	$13.52	$11.86	73,309
2019-03-11	$13.48	$13.50	$13.44	$13.50	$11.84	7,626
2019-03-08	$13.48	$13.52	$13.44	$13.47	$11.82	63,903
2019-03-07	$13.48	$13.52	$13.45	$13.46	$11.81	29,194
2019-03-06	$13.52	$13.52	$13.45	$13.49	$11.84	49,257
2019-03-05	$13.48	$13.52	$13.45	$13.45	$11.80	45,562
2019-03-04	$13.43	$13.52	$13.42	$13.52	$11.86	55,971
2019-03-01	$13.46	$13.50	$13.41	$13.47	$11.82	39,528
2019-02-28	$13.38	$13.46	$13.34	$13.46	$11.81	41,944
2019-02-27	$13.35	$13.44	$13.35	$13.42	$11.77	34,345
2019-02-26	$13.37	$13.41	$13.34	$13.34	$11.70	44,658
2019-02-25	$13.30	$13.37	$13.27	$13.36	$11.72	23,594
2019-02-22	$13.46	$13.46	$13.30	$13.30	$11.67	73,244
2019-02-21	$13.44	$13.46	$13.37	$13.38	$11.74	11,959
2019-02-20	$13.40	$13.47	$13.37	$13.47	$11.82	43,920
2019-02-19	$13.39	$13.50	$13.31	$13.40	$11.76	113,883
2019-02-15	$13.23	$13.42	$13.15	$13.31	$11.68	93,875
2019-02-14	$13.14	$13.21	$13.12	$13.17	$11.56	95,521
2019-02-13	$13.08	$13.17	$13.08	$13.14	$11.48	39,767
2019-02-12	$13.15	$13.17	$13.02	$13.10	$11.45	139,856
2019-02-11	$13.28	$13.28	$13.13	$13.16	$11.50	56,494
2019-02-08	$13.16	$13.27	$13.16	$13.25	$11.58	80,889
2019-02-07	$13.15	$13.25	$13.13	$13.23	$11.56	89,916
2019-02-06	$13.24	$13.25	$13.11	$13.15	$11.49	58,886
2019-02-05	$13.20	$13.24	$13.14	$13.24	$11.57	55,431
2019-02-04	$13.21	$13.21	$13.13	$13.18	$11.52	82,165
2019-02-01	$13.19	$13.22	$13.13	$13.21	$11.54	77,324
2019-01-31	$13.20	$13.22	$13.12	$13.16	$11.50	51,729
2019-01-30	$13.36	$13.36	$13.15	$13.19	$11.53	95,081
2019-01-29	$13.34	$13.38	$13.29	$13.32	$11.64	75,254
2019-01-28	$13.41	$13.42	$13.33	$13.35	$11.67	25,622
2019-01-25	$13.49	$13.49	$13.37	$13.41	$11.72	17,971
2019-01-24	$13.41	$13.45	$13.38	$13.44	$11.75	48,659
2019-01-23	$13.45	$13.45	$13.30	$13.36	$11.68	21,865
2019-01-22	$13.45	$13.54	$13.44	$13.46	$11.76	29,332
2019-01-18	$13.62	$13.64	$13.44	$13.45	$11.75	26,275
2019-01-17	$13.61	$13.80	$13.61	$13.63	$11.91	15,817
2019-01-16	$13.56	$13.63	$13.42	$13.58	$11.87	35,185
2019-01-15	$13.70	$13.73	$13.50	$13.58	$11.87	15,268
2019-01-14	$13.73	$13.84	$13.65	$13.65	$11.93	28,345
2019-01-11	$13.65	$13.77	$13.62	$13.77	$11.99	57,262
2019-01-10	$13.47	$13.59	$13.47	$13.59	$11.83	29,332
2019-01-09	$13.30	$13.47	$13.30	$13.47	$11.73	59,445
2019-01-08	$13.35	$13.38	$13.31	$13.33	$11.61	21,696
2019-01-07	$13.31	$13.35	$13.28	$13.35	$11.62	24,161
2019-01-04	$13.17	$13.28	$13.14	$13.26	$11.54	26,490
2019-01-03	$13.14	$13.31	$13.14	$13.22	$11.51	32,369
2019-01-02	$12.95	$13.15	$12.95	$13.15	$11.45	52,421
2018-12-31	$12.87	$12.95	$12.78	$12.91	$11.24	164,936
2018-12-28	$12.55	$12.79	$12.55	$12.77	$11.12	95,600
2018-12-27	$12.56	$12.72	$12.53	$12.55	$10.93	199,151
2018-12-26	$12.87	$12.88	$12.59	$12.68	$11.04	115,506
2018-12-24	$12.88	$12.93	$12.80	$12.89	$11.22	49,380
2018-12-21	$12.84	$13.01	$12.80	$12.85	$11.19	121,435
2018-12-20	$12.99	$13.05	$12.73	$12.83	$11.17	112,475
2018-12-19	$13.14	$13.18	$13.01	$13.06	$11.37	116,199
2018-12-18	$13.26	$13.34	$13.05	$13.05	$11.36	127,486
2018-12-17	$12.90	$13.40	$12.85	$13.33	$11.61	250,493
2018-12-14	$12.81	$13.12	$12.74	$12.97	$11.29	161,099
2018-12-13	$12.92	$12.99	$12.81	$12.81	$11.15	103,203
2018-12-12	$13.11	$13.24	$12.95	$13.00	$11.32	66,520
2018-12-11	$13.36	$13.43	$13.10	$13.20	$11.31	116,246
2018-12-10	$13.22	$13.36	$13.17	$13.29	$11.39	80,173
2018-12-07	$13.12	$13.18	$13.07	$13.13	$11.25	58,228
2018-12-06	$13.14	$13.20	$13.01	$13.13	$11.25	175,918
2018-12-04	$12.89	$13.01	$12.80	$13.01	$11.15	142,398
2018-12-03	$12.81	$12.93	$12.81	$12.83	$11.00	69,127
2018-11-30	$12.93	$12.95	$12.80	$12.84	$11.01	135,568
2018-11-29	$12.87	$13.00	$12.84	$12.96	$11.11	124,652
2018-11-28	$12.68	$12.88	$12.67	$12.88	$11.04	149,931
2018-11-27	$12.68	$12.76	$12.68	$12.70	$10.89	72,839
2018-11-26	$12.74	$12.75	$12.67	$12.74	$10.92	53,917
2018-11-23	$12.74	$12.75	$12.72	$12.75	$10.93	9,813
2018-11-21	$12.73	$12.75	$12.70	$12.75	$10.93	51,132
2018-11-20	$12.71	$12.75	$12.60	$12.75	$10.93	79,049
2018-11-19	$12.74	$12.75	$12.67	$12.71	$10.89	76,930
2018-11-16	$12.69	$12.75	$12.60	$12.75	$10.93	96,308
2018-11-15	$12.80	$12.80	$12.69	$12.70	$10.89	41,739
2018-11-14	$12.75	$12.76	$12.65	$12.70	$10.89	61,107
2018-11-13	$12.71	$12.92	$12.66	$12.81	$10.94	78,050
2018-11-12	$12.67	$12.73	$12.61	$12.72	$10.86	60,809
2018-11-09	$12.66	$12.72	$12.64	$12.66	$10.81	77,780
2018-11-08	$12.57	$12.66	$12.57	$12.64	$10.79	72,896
2018-11-07	$12.53	$12.61	$12.53	$12.61	$10.77	84,874
2018-11-06	$12.45	$12.53	$12.43	$12.52	$10.69	68,808
2018-11-05	$12.48	$12.53	$12.45	$12.51	$10.68	76,767
2018-11-02	$12.38	$12.41	$12.38	$12.39	$10.58	56,839
2018-11-01	$12.44	$12.44	$12.30	$12.40	$10.59	84,593
2018-10-31	$12.41	$12.41	$12.29	$12.36	$10.55	100,229
2018-10-30	$12.46	$12.46	$12.20	$12.39	$10.58	180,179
2018-10-29	$12.53	$12.53	$12.35	$12.44	$10.62	112,087
2018-10-26	$12.50	$12.56	$12.42	$12.49	$10.66	98,807
2018-10-25	$12.51	$12.57	$12.47	$12.49	$10.66	70,420
2018-10-24	$12.63	$12.63	$12.47	$12.55	$10.71	54,874
2018-10-23	$12.56	$12.57	$12.49	$12.57	$10.73	47,318
2018-10-22	$12.50	$12.58	$12.41	$12.56	$10.72	117,486
2018-10-19	$12.47	$12.50	$12.41	$12.50	$10.67	63,043
2018-10-18	$12.43	$12.47	$12.41	$12.46	$10.64	63,855
2018-10-17	$12.48	$12.48	$12.41	$12.45	$10.63	90,332
2018-10-16	$12.28	$12.46	$12.28	$12.45	$10.63	119,335
2018-10-15	$12.28	$12.42	$12.24	$12.27	$10.47	148,755
2018-10-12	$12.38	$12.39	$12.28	$12.28	$10.48	94,110
2018-10-11	$12.44	$12.44	$12.40	$12.43	$10.57	78,912
2018-10-10	$12.45	$12.45	$12.35	$12.41	$10.55	108,809
2018-10-09	$12.48	$12.48	$12.42	$12.45	$10.58	57,801
2018-10-08	$12.57	$12.57	$12.30	$12.43	$10.57	103,611
2018-10-05	$12.54	$12.54	$12.45	$12.47	$10.60	101,573
2018-10-04	$12.57	$12.61	$12.50	$12.54	$10.66	185,300
2018-10-03	$12.69	$12.70	$12.61	$12.64	$10.75	106,184
2018-10-02	$12.70	$12.75	$12.65	$12.72	$10.81	70,309
2018-10-01	$12.70	$12.78	$12.67	$12.69	$10.79	76,441
2018-09-28	$12.77	$12.78	$12.72	$12.73	$10.82	57,601
2018-09-27	$12.74	$12.78	$12.70	$12.75	$10.84	79,822
2018-09-26	$12.68	$12.76	$12.62	$12.76	$10.85	121,867
2018-09-25	$12.69	$12.74	$12.64	$12.67	$10.77	66,627
2018-09-24	$12.73	$12.80	$12.68	$12.69	$10.79	63,276
2018-09-21	$12.88	$12.88	$12.76	$12.76	$10.85	91,738
2018-09-20	$12.88	$12.95	$12.85	$12.85	$10.92	40,323
2018-09-19	$12.97	$12.97	$12.86	$12.86	$10.93	38,004
2018-09-18	$13.00	$13.06	$12.90	$12.91	$10.97	79,765
2018-09-17	$13.19	$13.22	$13.04	$13.04	$11.09	57,212
2018-09-14	$13.29	$13.31	$13.19	$13.19	$11.21	74,681
2018-09-13	$13.33	$13.36	$13.27	$13.29	$11.30	61,693
2018-09-12	$13.46	$13.46	$13.35	$13.40	$11.35	37,296
2018-09-11	$13.38	$13.44	$13.36	$13.40	$11.35	49,879
2018-09-10	$13.32	$13.38	$13.32	$13.38	$11.33	41,990
2018-09-07	$13.45	$13.45	$13.33	$13.33	$11.29	40,781
2018-09-06	$13.44	$13.55	$13.38	$13.43	$11.37	23,246
2018-09-05	$13.41	$13.46	$13.39	$13.41	$11.36	79,854
2018-09-04	$13.50	$13.50	$13.43	$13.48	$11.41	49,239
2018-08-31	$13.46	$13.49	$13.40	$13.49	$11.42	24,522
2018-08-30	$13.38	$13.47	$13.37	$13.41	$11.36	41,761
2018-08-29	$13.40	$13.43	$13.38	$13.38	$11.33	57,342
2018-08-28	$13.43	$13.44	$13.40	$13.44	$11.38	65,209
2018-08-27	$13.37	$13.41	$13.37	$13.41	$11.36	41,734
2018-08-24	$13.38	$13.42	$13.35	$13.39	$11.34	55,437
2018-08-23	$13.39	$13.41	$13.38	$13.38	$11.33	36,077
2018-08-22	$13.46	$13.48	$13.41	$13.44	$11.38	43,834
2018-08-21	$13.42	$13.49	$13.41	$13.49	$11.42	59,938
2018-08-20	$13.38	$13.42	$13.38	$13.41	$11.36	52,592
2018-08-17	$13.37	$13.39	$13.35	$13.39	$11.34	22,098
2018-08-16	$13.32	$13.38	$13.32	$13.35	$11.30	51,107
2018-08-15	$13.34	$13.38	$13.33	$13.33	$11.29	43,401
2018-08-14	$13.30	$13.35	$13.27	$13.35	$11.30	85,248
2018-08-13	$13.30	$13.37	$13.30	$13.37	$11.28	71,664
2018-08-10	$13.25	$13.35	$13.24	$13.35	$11.26	87,134
2018-08-09	$13.25	$13.26	$13.20	$13.24	$11.17	61,548
2018-08-08	$13.21	$13.28	$13.20	$13.24	$11.17	35,312
2018-08-07	$13.25	$13.30	$13.20	$13.21	$11.14	56,296
2018-08-06	$13.25	$13.32	$13.24	$13.26	$11.18	143,285
2018-08-03	$13.24	$13.28	$13.21	$13.24	$11.17	95,906
2018-08-02	$13.18	$13.22	$13.16	$13.21	$11.14	84,250
2018-08-01	$13.09	$13.17	$13.09	$13.13	$11.08	65,755
2018-07-31	$13.21	$13.27	$13.18	$13.18	$11.12	77,732
2018-07-30	$13.30	$13.33	$13.23	$13.23	$11.16	25,446
2018-07-27	$13.31	$13.38	$13.29	$13.29	$11.21	35,910
2018-07-26	$13.33	$13.37	$13.28	$13.28	$11.20	63,402
2018-07-25	$13.35	$13.39	$13.33	$13.33	$11.24	43,908
2018-07-24	$13.36	$13.40	$13.34	$13.38	$11.29	42,352
2018-07-23	$13.41	$13.42	$13.35	$13.35	$11.26	26,349
2018-07-20	$13.45	$13.45	$13.39	$13.39	$11.29	36,366
2018-07-19	$13.45	$13.50	$13.42	$13.44	$11.34	82,913
2018-07-18	$13.41	$13.49	$13.39	$13.42	$11.32	51,182
2018-07-17	$13.37	$13.43	$13.37	$13.38	$11.29	26,758
2018-07-16	$13.35	$13.48	$13.35	$13.39	$11.29	85,635
2018-07-13	$13.38	$13.42	$13.34	$13.42	$11.32	65,921
2018-07-12	$13.45	$13.45	$13.38	$13.38	$11.24	37,082
2018-07-11	$13.41	$13.43	$13.37	$13.43	$11.28	27,177
2018-07-10	$13.41	$13.42	$13.36	$13.42	$11.28	40,875
2018-07-09	$13.37	$13.44	$13.34	$13.36	$11.23	51,291
2018-07-06	$13.37	$13.39	$13.35	$13.37	$11.23	22,645
2018-07-05	$13.42	$13.42	$13.34	$13.35	$11.22	34,079
2018-07-03	$13.42	$13.47	$13.34	$13.34	$11.21	60,067
2018-07-02	$13.37	$13.44	$13.37	$13.39	$11.25	72,188
2018-06-29	$13.31	$13.39	$13.31	$13.33	$11.20	72,356
2018-06-28	$13.34	$13.36	$13.30	$13.31	$11.18	37,784
2018-06-27	$13.30	$13.33	$13.30	$13.32	$11.19	46,900
2018-06-26	$13.31	$13.34	$13.30	$13.30	$11.18	41,383
2018-06-25	$13.35	$13.38	$13.30	$13.38	$11.24	46,052
2018-06-22	$13.35	$13.36	$13.30	$13.32	$11.19	42,542
2018-06-21	$13.33	$13.35	$13.32	$13.33	$11.20	50,788
2018-06-20	$13.34	$13.38	$13.31	$13.33	$11.20	75,883
2018-06-19	$13.32	$13.35	$13.30	$13.35	$11.22	68,406
2018-06-18	$13.26	$13.32	$13.25	$13.29	$11.17	30,326
2018-06-15	$13.34	$13.35	$13.27	$13.30	$11.18	55,974
2018-06-14	$13.36	$13.38	$13.31	$13.36	$11.23	55,978
2018-06-13	$13.40	$13.41	$13.37	$13.41	$11.22	43,822
2018-06-12	$13.43	$13.45	$13.40	$13.40	$11.22	37,522
2018-06-11	$13.41	$13.46	$13.41	$13.44	$11.25	46,863
2018-06-08	$13.40	$13.44	$13.39	$13.39	$11.21	36,072
2018-06-07	$13.37	$13.44	$13.37	$13.41	$11.22	40,437
2018-06-06	$13.38	$13.43	$13.34	$13.40	$11.22	40,071
2018-06-05	$13.37	$13.46	$13.37	$13.44	$11.25	86,579
2018-06-04	$13.42	$13.44	$13.37	$13.38	$11.20	47,103
2018-06-01	$13.45	$13.45	$13.40	$13.41	$11.22	66,235
2018-05-31	$13.47	$13.52	$13.43	$13.48	$11.28	59,846
2018-05-30	$13.44	$13.45	$13.40	$13.45	$11.26	62,875
2018-05-29	$13.33	$13.45	$13.33	$13.45	$11.26	65,955
2018-05-25	$13.28	$13.32	$13.26	$13.30	$11.13	60,424
2018-05-24	$13.26	$13.29	$13.23	$13.26	$11.10	64,564
2018-05-23	$13.20	$13.26	$13.20	$13.25	$11.09	43,345
2018-05-22	$13.20	$13.25	$13.18	$13.19	$11.04	62,374
2018-05-21	$13.22	$13.23	$13.18	$13.22	$11.06	44,188
2018-05-18	$13.18	$13.21	$13.16	$13.18	$11.03	45,988
2018-05-17	$13.21	$13.24	$13.12	$13.17	$11.02	132,782
2018-05-16	$13.22	$13.24	$13.19	$13.22	$11.06	51,378
2018-05-15	$13.23	$13.23	$13.17	$13.23	$11.07	50,664
2018-05-14	$13.30	$13.32	$13.22	$13.23	$11.07	36,158
2018-05-11	$13.33	$13.39	$13.30	$13.30	$11.09	59,656
2018-05-10	$13.32	$13.35	$13.29	$13.33	$11.11	40,133
2018-05-09	$13.29	$13.34	$13.25	$13.29	$11.08	69,924
2018-05-08	$13.33	$13.38	$13.29	$13.29	$11.08	40,752
2018-05-07	$13.33	$13.38	$13.30	$13.35	$11.13	38,335
2018-05-04	$13.38	$13.40	$13.30	$13.36	$11.14	36,923
2018-05-03	$13.35	$13.36	$13.31	$13.31	$11.10	42,162
2018-05-02	$13.31	$13.34	$13.30	$13.34	$11.12	56,087
2018-05-01	$13.25	$13.27	$13.19	$13.27	$11.06	37,473
2018-04-30	$13.20	$13.24	$13.20	$13.22	$11.02	22,805
2018-04-27	$13.19	$13.22	$13.15	$13.20	$11.01	51,664
2018-04-26	$13.11	$13.18	$13.10	$13.13	$10.95	30,132
2018-04-25	$13.15	$13.20	$13.10	$13.14	$10.95	50,535
2018-04-24	$13.20	$13.21	$13.15	$13.17	$10.98	35,113
2018-04-23	$13.18	$13.22	$13.16	$13.18	$10.99	46,708
2018-04-20	$13.16	$13.24	$13.16	$13.19	$11.00	38,413
2018-04-19	$13.25	$13.26	$13.19	$13.24	$11.04	77,165
2018-04-18	$13.26	$13.31	$13.25	$13.29	$11.08	49,297
2018-04-17	$13.33	$13.37	$13.26	$13.32	$11.11	68,600
2018-04-16	$13.33	$13.37	$13.32	$13.37	$11.15	31,015
2018-04-13	$13.42	$13.48	$13.31	$13.34	$11.12	85,978
2018-04-12	$13.53	$13.53	$13.49	$13.52	$11.23	34,019
2018-04-11	$13.51	$13.60	$13.49	$13.50	$11.21	50,095
2018-04-10	$13.53	$13.55	$13.47	$13.51	$11.22	43,278
2018-04-09	$13.52	$13.56	$13.47	$13.53	$11.24	30,191
2018-04-06	$13.43	$13.56	$13.43	$13.52	$11.23	74,731
2018-04-05	$13.39	$13.49	$13.38	$13.49	$11.20	53,285
2018-04-04	$13.40	$13.43	$13.34	$13.41	$11.14	50,551
2018-04-03	$13.33	$13.41	$13.32	$13.35	$11.09	40,582
2018-04-02	$13.32	$13.43	$13.30	$13.31	$11.05	68,232
2018-03-29	$13.36	$13.36	$13.30	$13.33	$11.07	68,296
2018-03-28	$13.25	$13.36	$13.17	$13.36	$11.10	74,876
2018-03-27	$13.34	$13.34	$13.20	$13.23	$10.99	130,278
2018-03-26	$13.27	$13.45	$13.25	$13.34	$11.08	64,855
2018-03-23	$13.40	$13.44	$13.26	$13.26	$11.01	84,089
2018-03-22	$13.40	$13.44	$13.34	$13.34	$11.08	73,023
2018-03-21	$13.44	$13.46	$13.32	$13.40	$11.13	76,322
2018-03-20	$13.48	$13.48	$13.39	$13.45	$11.17	61,974
2018-03-19	$13.48	$13.50	$13.46	$13.48	$11.19	31,837
2018-03-16	$13.55	$13.55	$13.51	$13.53	$11.24	44,066
2018-03-15	$13.57	$13.60	$13.54	$13.55	$11.25	19,818
2018-03-14	$13.54	$13.65	$13.53	$13.60	$11.29	79,661
2018-03-13	$13.66	$13.69	$13.56	$13.62	$11.27	92,509
2018-03-12	$13.67	$13.68	$13.61	$13.61	$11.26	39,602
2018-03-09	$13.68	$13.69	$13.63	$13.63	$11.28	55,635
2018-03-08	$13.84	$13.90	$13.65	$13.67	$11.31	120,106
2018-03-07	$13.83	$13.85	$13.78	$13.78	$11.40	36,938
2018-03-06	$13.83	$13.85	$13.78	$13.85	$11.46	57,043
2018-03-05	$13.79	$13.82	$13.78	$13.79	$11.41	46,923
2018-03-02	$13.75	$13.79	$13.64	$13.76	$11.38	248,196
2018-03-01	$13.83	$13.85	$13.80	$13.81	$11.43	59,949
2018-02-28	$13.93	$13.94	$13.83	$13.83	$11.44	49,210
2018-02-27	$13.98	$14.00	$13.87	$13.90	$11.50	60,659
2018-02-26	$13.97	$13.98	$13.86	$13.91	$11.51	83,946
2018-02-23	$13.90	$13.97	$13.90	$13.91	$11.51	79,894
2018-02-22	$13.98	$13.99	$13.90	$13.90	$11.50	77,553
2018-02-21	$13.98	$14.03	$13.94	$13.98	$11.57	47,265
2018-02-20	$14.05	$14.08	$14.00	$14.00	$11.58	76,940
2018-02-16	$14.08	$14.16	$13.96	$14.05	$11.62	91,625
2018-02-15	$14.08	$14.11	$13.97	$14.11	$11.67	84,604
2018-02-14	$14.04	$14.09	$14.04	$14.09	$11.66	78,246
2018-02-13	$14.04	$14.15	$14.02	$14.15	$11.66	74,242
2018-02-12	$14.07	$14.07	$13.98	$14.07	$11.59	49,354
2018-02-09	$14.13	$14.13	$14.00	$14.09	$11.61	67,998
2018-02-08	$14.08	$14.13	$14.05	$14.12	$11.63	55,698
2018-02-07	$13.98	$14.10	$13.98	$14.10	$11.61	51,667
2018-02-06	$13.88	$13.97	$13.84	$13.93	$11.47	133,274
2018-02-05	$13.92	$14.08	$13.80	$13.85	$11.41	109,955
2018-02-02	$14.12	$14.14	$14.05	$14.05	$11.57	114,108
2018-02-01	$14.15	$14.20	$14.14	$14.14	$11.65	57,884
2018-01-31	$14.15	$14.26	$14.12	$14.15	$11.66	85,356
2018-01-30	$14.20	$14.37	$14.11	$14.12	$11.63	150,815
2018-01-29	$14.42	$14.42	$14.20	$14.20	$11.70	120,325
2018-01-26	$14.61	$14.63	$14.45	$14.45	$11.90	87,528
2018-01-25	$14.60	$14.64	$14.58	$14.60	$12.03	39,302
2018-01-24	$14.72	$14.72	$14.63	$14.63	$12.05	29,576
2018-01-23	$14.68	$14.77	$14.68	$14.71	$12.12	31,021
2018-01-22	$14.73	$14.74	$14.69	$14.70	$12.11	19,062
2018-01-19	$14.78	$14.78	$14.70	$14.75	$12.15	31,548
2018-01-18	$14.76	$14.77	$14.71	$14.75	$12.15	24,870
2018-01-17	$14.73	$14.81	$14.71	$14.81	$12.20	41,051
2018-01-16	$14.77	$14.80	$14.67	$14.73	$12.13	73,076
2018-01-12	$14.81	$14.84	$14.75	$14.79	$12.18	84,805
2018-01-11	$14.90	$14.90	$14.83	$14.86	$12.19	29,329
2018-01-10	$14.83	$14.89	$14.81	$14.87	$12.20	26,868
2018-01-09	$14.94	$14.98	$14.88	$14.91	$12.23	45,884
2018-01-08	$14.98	$14.98	$14.88	$14.92	$12.24	27,736
2018-01-05	$14.98	$14.98	$14.90	$14.93	$12.25	72,346
2018-01-04	$14.93	$14.96	$14.85	$14.94	$12.25	36,554
2018-01-03	$14.87	$15.00	$14.83	$14.92	$12.24	49,179
2018-01-02	$14.78	$14.86	$14.78	$14.81	$12.15	67,695
2017-12-29	$14.78	$14.83	$14.72	$14.79	$12.13	161,734
2017-12-28	$14.84	$14.86	$14.80	$14.83	$12.16	51,949
2017-12-27	$14.72	$14.90	$14.72	$14.89	$12.21	95,785
2017-12-26	$14.76	$14.90	$14.69	$14.73	$12.08	140,118
2017-12-22	$14.84	$14.86	$14.71	$14.71	$12.07	180,023
2017-12-21	$14.69	$14.90	$14.69	$14.80	$12.14	101,797
2017-12-20	$14.72	$14.82	$14.71	$14.72	$12.07	96,137
2017-12-19	$14.89	$14.95	$14.87	$14.89	$12.21	77,666
2017-12-18	$14.98	$15.03	$14.94	$14.96	$12.27	91,283
2017-12-15	$15.05	$15.05	$14.96	$15.01	$12.31	92,367
2017-12-14	$15.09	$15.09	$15.02	$15.03	$12.33	62,865
2017-12-13	$15.14	$15.14	$14.96	$15.09	$12.38	64,911
2017-12-12	$15.23	$15.23	$15.03	$15.10	$12.39	51,528
2017-12-11	$15.24	$15.29	$15.15	$15.29	$12.54	36,706
2017-12-08	$15.34	$15.34	$15.12	$15.29	$12.44	78,993
2017-12-07	$15.20	$15.34	$15.17	$15.34	$12.48	43,449
2017-12-06	$15.17	$15.27	$15.14	$15.18	$12.35	49,488
2017-12-05	$15.10	$15.16	$15.04	$15.16	$12.34	33,882
2017-12-04	$15.03	$15.11	$14.95	$15.07	$12.26	41,760
2017-12-01	$14.99	$15.14	$14.99	$15.05	$12.25	60,863
2017-11-30	$15.07	$15.07	$14.99	$15.00	$12.21	42,883
2017-11-29	$15.04	$15.06	$14.99	$15.06	$12.26	40,358
2017-11-28	$15.05	$15.08	$14.99	$15.08	$12.27	48,796
2017-11-27	$15.07	$15.07	$14.98	$15.00	$12.21	11,334
2017-11-24	$15.08	$15.10	$14.96	$15.00	$12.21	23,760
2017-11-22	$15.12	$15.18	$15.05	$15.05	$12.25	67,635
2017-11-21	$15.18	$15.21	$15.13	$15.14	$12.32	45,521
2017-11-20	$15.25	$15.29	$15.15	$15.15	$12.33	27,724
2017-11-17	$15.29	$15.33	$15.23	$15.28	$12.43	45,495
2017-11-16	$15.38	$15.43	$15.28	$15.28	$12.43	54,633
2017-11-15	$15.46	$15.54	$15.37	$15.45	$12.57	36,023
2017-11-14	$15.15	$15.45	$15.15	$15.39	$12.52	49,072
2017-11-13	$15.19	$15.30	$15.19	$15.21	$12.33	20,922
2017-11-10	$15.20	$15.24	$15.15	$15.21	$12.33	19,429
2017-11-09	$15.48	$15.60	$15.23	$15.23	$12.34	102,190
2017-11-08	$15.45	$15.52	$15.43	$15.52	$12.58	31,417
2017-11-07	$15.23	$15.41	$15.23	$15.41	$12.49	17,294
2017-11-06	$15.24	$15.30	$15.22	$15.23	$12.34	15,213
2017-11-03	$15.24	$15.28	$15.22	$15.22	$12.34	11,478
2017-11-02	$15.24	$15.33	$15.24	$15.27	$12.38	39,308
2017-11-01	$15.24	$15.36	$15.23	$15.28	$12.38	26,603
2017-10-31	$15.29	$15.29	$15.22	$15.22	$12.34	26,741
2017-10-30	$15.37	$15.40	$15.27	$15.33	$12.43	27,124
2017-10-27	$15.39	$15.39	$15.32	$15.32	$12.42	19,267
2017-10-26	$15.47	$15.48	$15.37	$15.43	$12.51	38,227
2017-10-25	$15.47	$15.50	$15.41	$15.47	$12.54	19,874
2017-10-24	$15.50	$15.60	$15.47	$15.48	$12.55	34,835
2017-10-23	$15.49	$15.56	$15.49	$15.52	$12.58	21,640
2017-10-20	$15.50	$15.55	$15.49	$15.51	$12.57	17,412
2017-10-19	$15.58	$15.60	$15.49	$15.52	$12.58	35,491
2017-10-18	$15.56	$15.58	$15.47	$15.52	$12.58	48,904
2017-10-17	$15.53	$15.57	$15.45	$15.57	$12.62	13,404
2017-10-16	$15.58	$15.58	$15.48	$15.56	$12.61	12,617
2017-10-13	$15.48	$15.58	$15.48	$15.57	$12.62	18,322
2017-10-12	$15.56	$15.57	$15.53	$15.53	$12.54	12,343
2017-10-11	$15.53	$15.59	$15.53	$15.55	$12.55	26,344
2017-10-10	$15.58	$15.58	$15.44	$15.57	$12.57	28,405
2017-10-09	$15.37	$15.60	$15.36	$15.60	$12.59	19,586
2017-10-06	$15.31	$15.41	$15.31	$15.34	$12.38	27,025
2017-10-05	$15.32	$15.34	$15.27	$15.34	$12.38	25,151
2017-10-04	$15.30	$15.32	$15.23	$15.32	$12.37	20,138
2017-10-03	$15.26	$15.32	$15.20	$15.27	$12.33	25,382
2017-10-02	$15.41	$15.46	$15.25	$15.25	$12.31	49,546
2017-09-29	$15.40	$15.45	$15.36	$15.45	$12.47	33,193
2017-09-28	$15.33	$15.39	$15.29	$15.38	$12.42	24,054
2017-09-27	$15.48	$15.48	$15.34	$15.37	$12.41	48,114
2017-09-26	$15.48	$15.57	$15.47	$15.51	$12.52	48,641
2017-09-25	$15.48	$15.54	$15.45	$15.53	$12.54	23,951
2017-09-22	$15.52	$15.54	$15.46	$15.51	$12.52	21,401
2017-09-21	$15.54	$15.61	$15.51	$15.52	$12.53	77,406
2017-09-20	$15.58	$15.59	$15.51	$15.57	$12.57	31,583
2017-09-19	$15.55	$15.58	$15.48	$15.57	$12.57	50,603
2017-09-18	$15.48	$15.55	$15.44	$15.54	$12.55	69,769
2017-09-15	$15.45	$15.52	$15.44	$15.48	$12.50	29,388
2017-09-14	$15.47	$15.47	$15.40	$15.40	$12.43	23,751
2017-09-13	$15.60	$15.65	$15.51	$15.51	$12.47	56,024
2017-09-12	$15.55	$15.58	$15.54	$15.58	$12.53	33,763
2017-09-11	$15.55	$15.59	$15.53	$15.59	$12.54	16,946
2017-09-08	$15.53	$15.60	$15.53	$15.53	$12.49	13,221
2017-09-07	$15.56	$15.60	$15.52	$15.54	$12.50	42,658
2017-09-06	$15.49	$15.56	$15.49	$15.54	$12.50	30,807
2017-09-05	$15.58	$15.58	$15.44	$15.45	$12.42	28,658
2017-09-01	$15.50	$15.50	$15.45	$15.45	$12.42	26,589
2017-08-31	$15.49	$15.54	$15.47	$15.47	$12.44	18,634
2017-08-30	$15.52	$15.52	$15.46	$15.46	$12.43	18,123
2017-08-29	$15.38	$15.52	$15.37	$15.51	$12.47	53,963
2017-08-28	$15.40	$15.45	$15.40	$15.41	$12.39	7,136
2017-08-25	$15.49	$15.49	$15.41	$15.45	$12.42	19,219
2017-08-24	$15.48	$15.51	$15.43	$15.45	$12.42	23,619
2017-08-23	$15.47	$15.53	$15.46	$15.47	$12.44	28,033
2017-08-22	$15.41	$15.46	$15.36	$15.46	$12.43	26,749
2017-08-21	$15.43	$15.43	$15.38	$15.38	$12.37	10,712
2017-08-18	$15.33	$15.40	$15.31	$15.40	$12.38	16,237
2017-08-17	$15.32	$15.37	$15.32	$15.33	$12.33	21,320
2017-08-16	$15.42	$15.44	$15.27	$15.28	$12.29	79,990
2017-08-15	$15.49	$15.49	$15.38	$15.39	$12.37	32,859
2017-08-14	$15.54	$15.56	$15.50	$15.50	$12.46	31,802
2017-08-11	$15.09	$15.59	$15.09	$15.50	$12.46	121,744
2017-08-10	$15.60	$15.60	$15.47	$15.51	$12.42	28,525
2017-08-09	$15.66	$15.70	$15.54	$15.55	$12.45	24,826
2017-08-08	$15.63	$15.65	$15.59	$15.65	$12.53	27,665
2017-08-07	$15.57	$15.64	$15.57	$15.60	$12.49	11,871
2017-08-04	$15.70	$15.71	$15.58	$15.58	$12.48	52,865
2017-08-03	$15.64	$15.72	$15.60	$15.71	$12.58	43,045
2017-08-02	$15.55	$15.63	$15.53	$15.63	$12.52	92,637
2017-08-01	$15.43	$15.53	$15.43	$15.53	$12.44	54,028
2017-07-31	$15.24	$15.44	$15.24	$15.43	$12.36	139,607
2017-07-28	$15.14	$15.23	$15.14	$15.23	$12.20	42,106
2017-07-27	$15.10	$15.20	$15.10	$15.10	$12.09	51,019
2017-07-26	$15.11	$15.19	$15.11	$15.15	$12.13	26,945
2017-07-25	$15.08	$15.12	$15.05	$15.10	$12.09	43,644
2017-07-24	$15.14	$15.18	$15.10	$15.10	$12.09	56,706
2017-07-21	$15.15	$15.22	$15.14	$15.16	$12.14	54,494
2017-07-20	$15.15	$15.21	$15.13	$15.15	$12.13	59,873
2017-07-19	$15.22	$15.22	$15.09	$15.20	$12.17	45,537
2017-07-18	$15.16	$15.22	$15.15	$15.17	$12.15	21,249
2017-07-17	$15.24	$15.24	$15.15	$15.16	$12.14	14,856
2017-07-14	$15.13	$15.25	$15.13	$15.25	$12.21	36,593
2017-07-13	$15.00	$15.12	$15.00	$15.04	$12.04	64,475
2017-07-12	$15.05	$15.12	$15.02	$15.03	$12.04	19,865
2017-07-11	$15.12	$15.13	$15.06	$15.09	$12.04	22,295
2017-07-10	$15.05	$15.15	$14.99	$15.13	$12.07	59,693
2017-07-07	$14.99	$15.06	$14.96	$15.04	$12.00	55,350
2017-07-06	$15.04	$15.05	$14.99	$14.99	$11.96	48,057
2017-07-05	$15.18	$15.18	$15.05	$15.09	$12.04	56,750
2017-07-03	$15.18	$15.23	$15.18	$15.18	$12.11	22,081
2017-06-30	$15.18	$15.20	$15.12	$15.19	$12.12	39,287
2017-06-29	$15.22	$15.25	$15.18	$15.20	$12.12	34,118
2017-06-28	$15.33	$15.33	$15.28	$15.31	$12.21	15,873
2017-06-27	$15.31	$15.33	$15.27	$15.32	$12.22	17,851
2017-06-26	$15.33	$15.35	$15.31	$15.31	$12.21	12,245
2017-06-23	$15.33	$15.33	$15.20	$15.32	$12.22	34,446
2017-06-22	$15.28	$15.33	$15.25	$15.32	$12.22	13,825
2017-06-21	$15.22	$15.28	$15.22	$15.27	$12.18	50,284
2017-06-20	$15.26	$15.34	$15.20	$15.21	$12.13	108,051
2017-06-19	$15.26	$15.31	$15.26	$15.30	$12.20	6,938
2017-06-16	$15.21	$15.33	$15.21	$15.27	$12.18	28,047
2017-06-15	$15.19	$15.28	$15.19	$15.22	$12.14	46,261
2017-06-14	$15.26	$15.28	$15.15	$15.20	$12.12	59,629
2017-06-13	$15.18	$15.23	$15.17	$15.23	$12.15	23,575
2017-06-12	$15.28	$15.28	$15.23	$15.28	$12.14	14,639
2017-06-09	$15.23	$15.28	$15.18	$15.28	$12.14	76,983
2017-06-08	$15.22	$15.28	$15.21	$15.23	$12.10	46,271
2017-06-07	$15.20	$15.25	$15.19	$15.25	$12.11	28,869
2017-06-06	$15.31	$15.32	$15.19	$15.21	$12.08	64,182
2017-06-05	$15.26	$15.31	$15.22	$15.28	$12.14	45,251
2017-06-02	$15.25	$15.29	$15.23	$15.25	$12.11	75,690
2017-06-01	$15.17	$15.21	$15.13	$15.21	$12.08	51,244
2017-05-31	$15.12	$15.20	$15.12	$15.20	$12.07	28,970
2017-05-30	$15.11	$15.13	$15.10	$15.10	$11.99	13,962
2017-05-26	$15.07	$15.10	$15.07	$15.08	$11.98	23,998
2017-05-25	$15.07	$15.10	$15.06	$15.10	$11.99	46,979
2017-05-24	$15.04	$15.10	$15.04	$15.10	$11.99	35,711
2017-05-23	$15.01	$15.08	$15.01	$15.04	$11.95	64,164
2017-05-22	$14.96	$15.06	$14.96	$15.00	$11.92	54,086
2017-05-19	$15.02	$15.03	$14.96	$14.97	$11.89	50,274
2017-05-18	$15.10	$15.13	$15.01	$15.03	$11.94	33,985
2017-05-17	$15.09	$15.13	$15.08	$15.13	$12.02	24,825
2017-05-16	$15.08	$15.09	$15.02	$15.06	$11.96	27,634
2017-05-15	$15.01	$15.07	$15.01	$15.04	$11.95	31,218
2017-05-12	$15.04	$15.06	$14.99	$15.01	$11.92	25,935
2017-05-11	$14.97	$15.01	$14.93	$14.97	$11.89	18,920
2017-05-10	$15.04	$15.07	$14.98	$15.07	$11.92	41,030
2017-05-09	$14.97	$15.01	$14.97	$15.00	$11.87	21,072
2017-05-08	$15.00	$15.04	$14.98	$14.98	$11.85	37,941
2017-05-05	$15.09	$15.09	$14.99	$15.02	$11.88	14,373
2017-05-04	$15.05	$15.09	$15.03	$15.09	$11.94	34,184
2017-05-03	$15.04	$15.09	$15.01	$15.05	$11.91	14,745
2017-05-02	$15.02	$15.05	$14.94	$15.02	$11.88	47,491
2017-05-01	$15.06	$15.15	$14.91	$15.04	$11.90	77,314
2017-04-28	$15.00	$15.11	$15.00	$15.11	$11.95	21,609
2017-04-27	$15.04	$15.09	$15.01	$15.01	$11.87	21,789
2017-04-26	$15.07	$15.14	$15.02	$15.04	$11.90	29,794
2017-04-25	$15.15	$15.15	$15.02	$15.08	$11.93	38,745
2017-04-24	$15.15	$15.17	$15.10	$15.16	$11.99	38,056
2017-04-21	$15.20	$15.21	$15.12	$15.17	$12.00	35,040
2017-04-20	$15.14	$15.16	$15.08	$15.16	$11.99	38,862
2017-04-19	$15.08	$15.14	$15.06	$15.11	$11.95	35,812
2017-04-18	$15.08	$15.15	$15.07	$15.08	$11.93	44,752
2017-04-17	$15.09	$15.10	$15.00	$15.04	$11.90	45,549
2017-04-13	$15.03	$15.06	$14.99	$15.06	$11.91	54,355
2017-04-12	$14.95	$15.03	$14.95	$14.97	$11.84	50,538
2017-04-11	$14.90	$14.97	$14.90	$14.95	$11.83	46,193
2017-04-10	$14.86	$14.96	$14.85	$14.96	$11.79	71,319
2017-04-07	$14.82	$14.88	$14.81	$14.84	$11.69	51,282
2017-04-06	$14.74	$14.81	$14.70	$14.81	$11.67	63,264
2017-04-05	$14.73	$14.74	$14.68	$14.74	$11.61	73,043
2017-04-04	$14.81	$14.82	$14.73	$14.75	$11.62	38,847
2017-04-03	$14.76	$14.82	$14.73	$14.79	$11.65	45,859
2017-03-31	$14.78	$14.79	$14.73	$14.73	$11.60	47,527
2017-03-30	$14.83	$14.84	$14.77	$14.80	$11.66	45,583
2017-03-29	$14.81	$14.87	$14.81	$14.83	$11.68	46,539
2017-03-28	$14.88	$14.88	$14.79	$14.79	$11.65	51,963
2017-03-27	$14.80	$14.86	$14.74	$14.86	$11.71	27,911
2017-03-24	$14.71	$14.76	$14.70	$14.74	$11.61	49,978
2017-03-23	$14.70	$14.73	$14.68	$14.70	$11.58	60,237
2017-03-22	$14.74	$14.78	$14.65	$14.69	$11.57	68,107
2017-03-21	$14.67	$14.72	$14.66	$14.71	$11.59	35,438
2017-03-20	$14.68	$14.74	$14.67	$14.69	$11.57	42,866
2017-03-17	$14.65	$14.68	$14.60	$14.68	$11.56	23,635
2017-03-16	$14.75	$14.75	$14.58	$14.63	$11.53	39,452
2017-03-15	$14.54	$14.72	$14.50	$14.72	$11.60	66,188
2017-03-14	$14.46	$14.61	$14.46	$14.59	$11.49	31,814
2017-03-13	$14.56	$14.61	$14.44	$14.49	$11.42	74,078
2017-03-10	$14.71	$14.71	$14.60	$14.64	$11.48	41,088
2017-03-09	$14.89	$14.89	$14.64	$14.68	$11.52	31,675
2017-03-08	$14.92	$14.92	$14.83	$14.86	$11.66	62,992
2017-03-07	$15.13	$15.13	$14.95	$15.00	$11.77	66,381
2017-03-06	$15.23	$15.27	$15.06	$15.08	$11.83	47,317
2017-03-03	$15.40	$15.40	$15.23	$15.23	$11.95	43,327
2017-03-02	$15.53	$15.53	$15.33	$15.37	$12.06	48,960
2017-03-01	$15.58	$15.58	$15.48	$15.53	$12.18	29,871
2017-02-28	$15.53	$15.60	$15.52	$15.60	$12.24	20,499
2017-02-27	$15.55	$15.56	$15.48	$15.48	$12.14	55,059
2017-02-24	$15.48	$15.61	$15.48	$15.60	$12.24	47,896
2017-02-23	$15.50	$15.54	$15.38	$15.45	$12.12	51,551
2017-02-22	$15.45	$15.52	$15.43	$15.43	$12.10	33,136
2017-02-21	$15.39	$15.56	$15.39	$15.43	$12.10	20,346
2017-02-17	$15.41	$15.46	$15.37	$15.41	$12.09	68,812
2017-02-16	$15.37	$15.43	$15.34	$15.39	$12.07	43,959
2017-02-15	$15.45	$15.56	$15.36	$15.36	$12.05	55,820
2017-02-14	$15.84	$15.84	$15.47	$15.48	$12.14	86,157
2017-02-13	$15.85	$15.88	$15.73	$15.81	$12.40	64,747
2017-02-10	$16.05	$16.09	$15.86	$15.90	$12.42	73,419
2017-02-09	$16.17	$16.23	$16.03	$16.03	$12.52	32,815
2017-02-08	$16.20	$16.27	$16.15	$16.15	$12.61	21,068
2017-02-07	$16.18	$16.20	$16.13	$16.16	$12.62	41,099
2017-02-06	$16.12	$16.20	$16.08	$16.20	$12.65	26,253
2017-02-03	$16.05	$16.05	$15.91	$16.01	$12.50	28,747
2017-02-02	$15.85	$16.11	$15.84	$15.97	$12.47	55,255
2017-02-01	$15.97	$15.98	$15.83	$15.88	$12.40	28,581
2017-01-31	$15.98	$15.99	$15.90	$15.96	$12.46	27,541
2017-01-30	$15.85	$15.97	$15.85	$15.93	$12.44	37,041
2017-01-27	$15.78	$15.89	$15.77	$15.85	$12.38	33,554
2017-01-26	$15.69	$15.87	$15.69	$15.80	$12.34	36,390
2017-01-25	$15.73	$15.76	$15.68	$15.69	$12.25	54,025
2017-01-24	$15.70	$15.77	$15.62	$15.73	$12.28	75,334
2017-01-23	$15.57	$15.73	$15.54	$15.69	$12.25	34,615
2017-01-20	$15.53	$15.53	$15.43	$15.50	$12.11	20,401
2017-01-19	$15.65	$15.67	$15.46	$15.49	$12.10	29,545
2017-01-18	$15.61	$15.67	$15.57	$15.67	$12.24	18,425
2017-01-17	$15.66	$15.69	$15.59	$15.61	$12.19	25,139
2017-01-13	$15.54	$15.62	$15.44	$15.62	$12.20	73,004
2017-01-12	$15.50	$15.72	$15.48	$15.54	$12.14	32,504
2017-01-11	$15.39	$15.47	$15.17	$15.39	$12.02	85,414
2017-01-10	$15.42	$15.50	$15.38	$15.50	$12.05	53,192
2017-01-09	$15.38	$15.47	$15.34	$15.41	$11.98	76,200
2017-01-06	$15.40	$15.40	$15.23	$15.23	$11.84	37,007
2017-01-05	$15.36	$15.51	$15.33	$15.37	$11.95	100,585
2017-01-04	$15.39	$15.43	$15.29	$15.31	$11.90	57,722
2017-01-03	$15.27	$15.31	$15.22	$15.26	$11.86	58,072
2016-12-30	$15.14	$15.27	$15.08	$15.27	$11.87	70,647
2016-12-29	$15.14	$15.16	$15.08	$15.12	$11.75	71,007
2016-12-28	$15.12	$15.14	$15.06	$15.11	$11.75	41,405
2016-12-27	$15.20	$15.40	$15.17	$15.17	$11.79	96,097
2016-12-23	$15.42	$15.46	$15.37	$15.38	$11.96	34,364
2016-12-22	$15.43	$15.53	$15.27	$15.47	$12.03	59,948
2016-12-21	$15.20	$15.44	$15.20	$15.39	$11.96	58,521
2016-12-20	$15.11	$15.33	$15.02	$15.22	$11.83	72,388
2016-12-19	$15.01	$15.26	$15.01	$15.20	$11.82	33,353
2016-12-16	$14.88	$15.10	$14.88	$15.04	$11.69	56,376
2016-12-15	$14.85	$15.02	$14.73	$14.94	$11.62	158,223
2016-12-14	$15.00	$15.04	$14.85	$14.85	$11.55	101,073
2016-12-13	$14.80	$15.00	$14.71	$14.97	$11.64	108,267
2016-12-12	$14.90	$14.90	$14.69	$14.75	$11.47	97,581
2016-12-09	$15.06	$15.07	$14.84	$14.90	$11.58	86,916
2016-12-08	$15.04	$15.07	$14.88	$14.98	$11.65	115,429
2016-12-07	$15.15	$15.41	$15.15	$15.37	$11.66	99,608
2016-12-06	$14.95	$15.24	$14.88	$15.24	$11.56	154,298
2016-12-05	$14.83	$15.01	$14.79	$15.00	$11.38	66,596
2016-12-02	$14.66	$14.90	$14.66	$14.90	$11.30	75,002
2016-12-01	$14.81	$14.82	$14.75	$14.76	$11.20	49,915
2016-11-30	$14.87	$14.96	$14.75	$14.83	$11.25	74,281
2016-11-29	$15.04	$15.16	$14.91	$14.91	$11.31	83,624
2016-11-28	$15.05	$15.08	$14.96	$14.97	$11.36	43,987
2016-11-25	$14.85	$14.96	$14.75	$14.94	$11.33	68,096
2016-11-23	$14.93	$15.07	$14.92	$15.00	$11.38	75,167
2016-11-22	$15.29	$15.30	$15.06	$15.13	$11.48	66,414
2016-11-21	$15.13	$15.19	$15.00	$15.15	$11.49	55,536
2016-11-18	$15.00	$15.11	$15.00	$15.04	$11.41	73,474
2016-11-17	$15.06	$15.18	$15.01	$15.03	$11.40	57,649
2016-11-16	$15.24	$15.40	$15.11	$15.17	$11.51	58,161
2016-11-15	$14.75	$15.21	$14.75	$15.11	$11.46	162,484
2016-11-14	$15.50	$15.52	$14.71	$14.78	$11.21	287,509
2016-11-11	$15.83	$15.86	$15.63	$15.66	$11.88	65,331
2016-11-10	$16.17	$16.18	$15.85	$15.85	$12.02	78,397
2016-11-09	$16.37	$16.42	$16.25	$16.29	$12.30	66,143
2016-11-08	$16.57	$16.58	$16.46	$16.47	$12.44	9,579
2016-11-07	$16.58	$16.58	$16.48	$16.54	$12.49	23,879
2016-11-04	$16.56	$16.60	$16.49	$16.49	$12.46	14,719
2016-11-03	$16.62	$16.69	$16.48	$16.48	$12.45	34,150
2016-11-02	$16.52	$16.78	$16.49	$16.59	$12.53	73,430
2016-11-01	$16.42	$16.48	$16.30	$16.39	$12.38	51,769
2016-10-31	$16.39	$16.52	$16.33	$16.46	$12.43	35,786
2016-10-28	$16.39	$16.42	$16.30	$16.34	$12.34	58,181
2016-10-27	$16.46	$16.54	$16.42	$16.45	$12.42	53,744
2016-10-26	$16.63	$16.63	$16.49	$16.56	$12.51	27,705
2016-10-25	$16.67	$16.71	$16.58	$16.58	$12.52	41,127
2016-10-24	$16.66	$16.73	$16.62	$16.62	$12.55	26,894
2016-10-21	$16.58	$16.67	$16.55	$16.55	$12.50	23,617
2016-10-20	$16.64	$16.71	$16.47	$16.58	$12.52	24,860
2016-10-19	$16.30	$16.57	$16.15	$16.56	$12.51	47,025
2016-10-18	$16.04	$16.16	$15.89	$16.15	$12.20	84,895
2016-10-17	$15.95	$16.00	$15.70	$15.89	$12.00	91,662
2016-10-14	$16.08	$16.10	$15.93	$15.93	$12.03	41,040
2016-10-13	$16.18	$16.18	$16.00	$16.06	$12.13	72,910
2016-10-12	$16.38	$16.38	$16.21	$16.21	$12.24	49,280
2016-10-11	$16.63	$16.68	$16.37	$16.37	$12.31	56,313
2016-10-10	$16.80	$16.81	$16.63	$16.64	$12.51	31,096
2016-10-07	$16.92	$16.99	$16.72	$16.72	$12.57	78,945
2016-10-06	$16.84	$16.89	$16.78	$16.78	$12.62	50,232
2016-10-05	$17.07	$17.07	$16.89	$16.97	$12.76	42,848
2016-10-04	$17.14	$17.14	$16.93	$17.03	$12.81	35,095
2016-10-03	$17.17	$17.24	$17.07	$17.08	$12.84	30,623
2016-09-30	$17.27	$17.27	$17.17	$17.18	$12.92	14,536
2016-09-29	$17.42	$17.42	$17.22	$17.25	$12.97	23,394
2016-09-28	$17.26	$17.44	$17.25	$17.39	$13.08	48,410
2016-09-27	$17.29	$17.30	$17.21	$17.26	$12.98	19,603
2016-09-26	$17.20	$17.29	$17.20	$17.28	$12.99	35,509
2016-09-23	$17.29	$17.29	$17.18	$17.28	$12.99	18,286
2016-09-22	$17.18	$17.30	$17.18	$17.28	$12.99	19,371
2016-09-21	$17.11	$17.15	$17.06	$17.12	$12.88	19,592
2016-09-20	$17.09	$17.12	$17.00	$17.00	$12.78	44,865
2016-09-19	$17.23	$17.25	$17.07	$17.08	$12.84	45,428
2016-09-16	$17.25	$17.25	$17.12	$17.15	$12.90	17,740
2016-09-15	$17.45	$17.45	$17.13	$17.15	$12.90	66,957
2016-09-14	$17.51	$17.55	$17.40	$17.45	$13.12	54,994
2016-09-13	$17.44	$17.50	$17.32	$17.42	$13.10	45,605
2016-09-12	$17.51	$17.54	$17.45	$17.51	$13.11	25,680
2016-09-09	$17.66	$17.66	$17.46	$17.51	$13.11	54,297
2016-09-08	$17.79	$17.89	$17.74	$17.74	$13.29	46,435
2016-09-07	$17.74	$17.83	$17.70	$17.83	$13.35	47,512
2016-09-06	$17.55	$17.74	$17.50	$17.73	$13.28	36,670
2016-09-02	$17.53	$17.53	$17.45	$17.45	$13.07	25,746
2016-09-01	$17.48	$17.50	$17.43	$17.50	$13.11	24,704
2016-08-31	$17.43	$17.69	$17.40	$17.43	$13.06	81,388
2016-08-30	$17.39	$17.43	$17.31	$17.43	$13.05	18,850
2016-08-29	$17.40	$17.46	$17.29	$17.31	$12.97	40,295
2016-08-26	$17.44	$17.44	$17.34	$17.38	$13.02	33,713
2016-08-25	$17.62	$17.63	$17.38	$17.42	$13.05	31,423
2016-08-24	$17.64	$17.64	$17.58	$17.62	$13.20	44,043
2016-08-23	$17.65	$17.71	$17.65	$17.71	$13.26	45,322
2016-08-22	$17.57	$17.64	$17.57	$17.64	$13.21	22,577
2016-08-19	$17.58	$17.65	$17.52	$17.58	$13.17	62,518
2016-08-18	$17.57	$17.60	$17.49	$17.54	$13.14	25,985
2016-08-17	$17.47	$17.53	$17.45	$17.48	$13.09	43,180
2016-08-16	$17.38	$17.47	$17.32	$17.47	$13.08	31,515
2016-08-15	$17.36	$17.37	$17.34	$17.37	$13.01	20,724
2016-08-12	$17.26	$17.37	$17.25	$17.32	$12.97	46,572
2016-08-11	$17.33	$17.34	$17.24	$17.27	$12.93	20,369
2016-08-10	$17.40	$17.40	$17.34	$17.34	$12.93	20,970
2016-08-09	$17.43	$17.43	$17.34	$17.35	$12.94	18,663
2016-08-08	$17.45	$17.45	$17.38	$17.40	$12.98	19,915
2016-08-05	$17.43	$17.47	$17.40	$17.40	$12.98	24,640
2016-08-04	$17.40	$17.45	$17.38	$17.45	$13.02	22,954
2016-08-03	$17.16	$17.37	$17.16	$17.34	$12.93	27,993
2016-08-02	$17.34	$17.40	$17.12	$17.19	$12.82	63,290
2016-08-01	$17.45	$17.45	$17.41	$17.42	$12.99	19,391
2016-07-29	$17.44	$17.49	$17.43	$17.43	$13.00	31,227
2016-07-28	$17.53	$17.54	$17.44	$17.45	$13.02	21,947
2016-07-27	$17.56	$17.63	$17.49	$17.49	$13.05	51,383
2016-07-26	$17.63	$17.70	$17.48	$17.49	$13.05	43,896
2016-07-25	$17.55	$17.61	$17.52	$17.60	$13.13	27,968
2016-07-22	$17.48	$17.58	$17.48	$17.53	$13.08	44,377
2016-07-21	$17.48	$17.50	$17.42	$17.47	$13.03	46,205
2016-07-20	$17.19	$17.44	$17.18	$17.41	$12.99	41,348
2016-07-19	$17.15	$17.24	$17.08	$17.18	$12.81	37,033
2016-07-18	$17.05	$17.20	$17.04	$17.10	$12.76	54,133
2016-07-15	$17.00	$17.14	$17.00	$17.02	$12.70	77,512
2016-07-14	$17.15	$17.15	$16.98	$16.98	$12.67	42,405
2016-07-13	$17.28	$17.32	$17.06	$17.11	$12.76	54,377
2016-07-12	$17.56	$17.56	$17.34	$17.41	$12.93	31,990
2016-07-11	$17.57	$17.57	$17.50	$17.53	$13.02	22,486
2016-07-08	$17.64	$17.69	$17.55	$17.56	$13.05	25,589
2016-07-07	$17.64	$17.73	$17.63	$17.68	$13.13	30,021
2016-07-06	$17.52	$17.68	$17.42	$17.68	$13.13	48,145
2016-07-05	$17.45	$17.49	$17.35	$17.49	$12.99	31,880
2016-07-01	$17.44	$17.50	$17.34	$17.42	$12.94	37,180
2016-06-30	$17.45	$17.50	$17.38	$17.42	$12.94	50,878
2016-06-29	$17.34	$17.45	$17.32	$17.41	$12.93	47,373
2016-06-28	$17.35	$17.39	$17.29	$17.39	$12.92	22,271
2016-06-27	$17.30	$17.38	$17.28	$17.38	$12.91	26,266
2016-06-24	$17.12	$17.38	$17.12	$17.34	$12.88	51,749
2016-06-23	$17.14	$17.20	$17.12	$17.15	$12.74	15,995
2016-06-22	$17.20	$17.22	$17.16	$17.22	$12.79	29,929
2016-06-21	$17.17	$17.19	$17.12	$17.19	$12.77	27,681
2016-06-20	$17.21	$17.23	$17.06	$17.17	$12.76	51,865
2016-06-17	$17.20	$17.22	$17.15	$17.20	$12.78	27,995
2016-06-16	$17.09	$17.17	$17.09	$17.16	$12.75	18,645
2016-06-15	$17.00	$17.09	$16.95	$17.07	$12.68	28,669
2016-06-14	$16.84	$16.98	$16.83	$16.95	$12.59	37,377
2016-06-13	$16.82	$16.90	$16.80	$16.80	$12.48	26,276
2016-06-10	$16.91	$16.97	$16.88	$16.91	$12.51	49,526
2016-06-09	$16.97	$16.98	$16.87	$16.95	$12.54	27,858
2016-06-08	$16.92	$16.99	$16.90	$16.93	$12.52	39,787
2016-06-07	$17.06	$17.10	$16.88	$17.00	$12.58	43,843
2016-06-06	$16.96	$17.08	$16.96	$16.98	$12.56	32,714
2016-06-03	$16.98	$17.04	$16.90	$17.04	$12.61	44,709
2016-06-02	$16.84	$16.95	$16.81	$16.89	$12.50	47,247
2016-06-01	$16.82	$16.92	$16.82	$16.86	$12.47	26,161
2016-05-31	$16.94	$16.98	$16.79	$16.81	$12.44	82,061
2016-05-27	$17.09	$17.12	$17.04	$17.06	$12.62	13,066
2016-05-26	$17.08	$17.15	$17.04	$17.14	$12.68	27,493
2016-05-25	$16.96	$17.04	$16.93	$17.04	$12.61	13,489
2016-05-24	$16.97	$16.97	$16.89	$16.96	$12.55	17,840
2016-05-23	$16.90	$17.00	$16.85	$16.91	$12.51	25,117
2016-05-20	$16.82	$16.89	$16.78	$16.86	$12.47	15,974
2016-05-19	$16.91	$16.91	$16.76	$16.80	$12.43	41,184
2016-05-18	$17.03	$17.09	$16.91	$16.91	$12.51	28,095
2016-05-17	$17.10	$17.10	$17.05	$17.07	$12.63	10,215
2016-05-16	$17.15	$17.15	$17.03	$17.04	$12.61	28,218
2016-05-13	$17.13	$17.14	$17.07	$17.10	$12.65	14,080
2016-05-12	$17.04	$17.14	$17.04	$17.09	$12.64	22,923
2016-05-11	$17.15	$17.16	$17.11	$17.15	$12.63	29,130
2016-05-10	$17.16	$17.21	$17.10	$17.12	$12.61	40,162
2016-05-09	$16.95	$17.19	$16.95	$17.16	$12.64	38,069
2016-05-06	$17.10	$17.10	$16.93	$16.98	$12.51	41,364
2016-05-05	$17.04	$17.14	$17.00	$17.12	$12.61	43,893
2016-05-04	$16.99	$17.13	$16.95	$17.07	$12.57	70,094
2016-05-03	$17.15	$17.19	$16.99	$17.00	$12.52	54,727
2016-05-02	$17.15	$17.15	$17.07	$17.08	$12.58	32,157
2016-04-29	$17.12	$17.19	$17.06	$17.07	$12.57	20,988
2016-04-28	$17.26	$17.26	$17.12	$17.12	$12.61	35,004
2016-04-27	$17.17	$17.24	$17.12	$17.24	$12.70	45,169
2016-04-26	$17.15	$17.17	$17.09	$17.09	$12.59	32,494
2016-04-25	$17.13	$17.17	$17.09	$17.14	$12.63	30,205
2016-04-22	$17.18	$17.19	$17.10	$17.14	$12.63	13,369
2016-04-21	$17.12	$17.20	$17.06	$17.20	$12.67	23,998
2016-04-20	$17.00	$17.08	$17.00	$17.08	$12.58	28,078
2016-04-19	$16.99	$17.02	$16.81	$16.95	$12.49	62,568
2016-04-18	$17.01	$17.06	$16.95	$17.06	$12.57	17,007
2016-04-15	$16.89	$16.99	$16.85	$16.97	$12.50	57,813
2016-04-14	$16.92	$16.97	$16.82	$16.83	$12.40	40,479
2016-04-13	$17.20	$17.20	$16.92	$16.92	$12.46	54,201
2016-04-12	$17.17	$17.27	$17.17	$17.27	$12.67	39,432
2016-04-11	$17.09	$17.15	$17.03	$17.10	$12.54	22,954
2016-04-08	$17.09	$17.09	$17.00	$17.06	$12.51	20,935
2016-04-07	$17.06	$17.08	$16.96	$17.03	$12.49	13,799
2016-04-06	$16.95	$17.07	$16.92	$17.07	$12.52	22,476
2016-04-05	$17.02	$17.03	$16.91	$16.91	$12.40	48,818
2016-04-04	$16.99	$16.99	$16.90	$16.92	$12.41	32,718
2016-04-01	$16.98	$16.98	$16.89	$16.92	$12.41	41,938
2016-03-31	$16.94	$16.94	$16.87	$16.92	$12.41	10,907
2016-03-30	$16.82	$16.93	$16.82	$16.87	$12.37	23,692
2016-03-29	$16.93	$16.94	$16.79	$16.83	$12.34	43,569
2016-03-28	$16.93	$16.93	$16.85	$16.90	$12.39	12,789
2016-03-24	$16.88	$16.92	$16.86	$16.92	$12.41	42,288
2016-03-23	$16.75	$16.88	$16.72	$16.84	$12.35	32,557
2016-03-22	$16.69	$16.76	$16.69	$16.75	$12.28	36,596
2016-03-21	$16.63	$16.66	$16.60	$16.65	$12.21	28,387
2016-03-18	$16.88	$16.88	$16.63	$16.63	$12.20	39,082
2016-03-17	$16.61	$16.82	$16.60	$16.82	$12.34	56,853
2016-03-16	$16.60	$16.62	$16.55	$16.61	$12.18	29,987
2016-03-15	$16.63	$16.66	$16.57	$16.57	$12.15	38,107
2016-03-14	$16.64	$16.65	$16.59	$16.63	$12.20	25,964
2016-03-11	$16.65	$16.69	$16.54	$16.58	$12.16	45,348
2016-03-10	$16.96	$16.98	$16.62	$16.68	$12.18	98,256
2016-03-09	$16.91	$17.04	$16.79	$16.92	$12.35	110,968
2016-03-08	$16.61	$16.85	$16.52	$16.85	$12.30	71,156
2016-03-07	$16.54	$16.55	$16.48	$16.55	$12.08	39,256
2016-03-04	$16.49	$16.59	$16.49	$16.51	$12.05	49,246
2016-03-03	$16.50	$16.56	$16.47	$16.56	$12.09	26,873
2016-03-02	$16.48	$16.59	$16.36	$16.46	$12.02	68,138
2016-03-01	$16.26	$16.48	$16.25	$16.44	$12.00	52,799
2016-02-29	$16.15	$16.36	$16.15	$16.15	$11.79	34,312
2016-02-26	$16.28	$16.28	$16.05	$16.06	$11.73	54,487
2016-02-25	$16.39	$16.41	$16.22	$16.30	$11.90	46,825
2016-02-24	$16.23	$16.36	$16.23	$16.35	$11.94	39,876
2016-02-23	$16.11	$16.28	$16.11	$16.25	$11.86	45,526
2016-02-22	$16.16	$16.18	$16.12	$16.15	$11.79	29,403
2016-02-19	$16.06	$16.13	$16.00	$16.13	$11.78	28,062
2016-02-18	$15.98	$16.06	$15.97	$16.04	$11.71	34,403
2016-02-17	$16.03	$16.12	$15.96	$15.96	$11.65	40,376
2016-02-16	$16.19	$16.19	$16.03	$16.04	$11.71	44,597
2016-02-12	$16.32	$16.36	$16.14	$16.18	$11.81	34,208
2016-02-11	$16.48	$16.56	$16.31	$16.39	$11.97	77,905
2016-02-10	$16.62	$16.69	$16.43	$16.46	$11.96	64,966
2016-02-09	$16.73	$16.73	$16.60	$16.65	$12.10	40,376
2016-02-08	$16.51	$16.80	$16.50	$16.69	$12.13	45,760
2016-02-05	$16.56	$16.58	$16.50	$16.57	$12.04	42,232
2016-02-04	$16.41	$16.53	$16.41	$16.51	$12.00	53,904
2016-02-03	$16.25	$16.36	$16.24	$16.36	$11.89	27,347
2016-02-02	$16.18	$16.25	$16.17	$16.24	$11.80	30,454
2016-02-01	$16.12	$16.18	$16.05	$16.18	$11.76	31,227
2016-01-29	$16.06	$16.16	$16.06	$16.12	$11.72	38,216
2016-01-28	$15.97	$16.02	$15.94	$16.02	$11.64	25,607
2016-01-27	$15.87	$15.99	$15.87	$15.91	$11.56	28,061
2016-01-26	$15.95	$15.96	$15.88	$15.93	$11.58	33,035
2016-01-25	$16.00	$16.00	$15.86	$15.88	$11.54	33,478
2016-01-22	$15.84	$15.97	$15.84	$15.95	$11.59	37,581
2016-01-21	$15.74	$15.86	$15.74	$15.79	$11.48	38,674
2016-01-20	$15.95	$15.96	$15.70	$15.80	$11.48	53,237
2016-01-19	$15.95	$16.01	$15.87	$15.89	$11.55	21,875
2016-01-15	$15.95	$15.98	$15.91	$15.95	$11.59	21,790
2016-01-14	$15.89	$15.92	$15.78	$15.92	$11.57	49,308
2016-01-13	$15.92	$15.94	$15.81	$15.83	$11.51	47,383
2016-01-12	$16.04	$16.05	$15.94	$16.02	$11.59	54,506
2016-01-11	$16.01	$16.08	$16.00	$16.01	$11.58	39,398
2016-01-08	$16.09	$16.09	$15.97	$15.98	$11.56	45,901
2016-01-07	$16.02	$16.09	$16.00	$16.06	$11.62	33,719
2016-01-06	$16.02	$16.10	$15.95	$16.06	$11.62	48,422
2016-01-05	$15.94	$16.00	$15.88	$16.00	$11.58	20,707
2016-01-04	$15.83	$15.89	$15.76	$15.89	$11.50	24,848
2015-12-31	$15.85	$15.86	$15.78	$15.82	$11.45	21,539
2015-12-30	$15.72	$15.81	$15.70	$15.78	$11.42	27,688
2015-12-29	$15.74	$15.78	$15.70	$15.74	$11.39	23,744
2015-12-28	$15.78	$15.84	$15.71	$15.80	$11.43	43,349
2015-12-24	$15.62	$15.75	$15.62	$15.72	$11.37	27,122
2015-12-23	$15.72	$15.84	$15.50	$15.55	$11.25	107,532
2015-12-22	$15.69	$15.72	$15.63	$15.72	$11.37	24,399
2015-12-21	$15.61	$15.76	$15.61	$15.70	$11.36	22,487
2015-12-18	$15.68	$15.73	$15.60	$15.60	$11.29	48,460
2015-12-17	$15.54	$15.64	$15.53	$15.63	$11.31	39,077
2015-12-16	$15.42	$15.52	$15.36	$15.52	$11.23	63,322
2015-12-15	$15.35	$15.40	$15.35	$15.40	$11.14	23,086
2015-12-14	$15.55	$15.57	$15.33	$15.35	$11.11	52,365
2015-12-11	$15.56	$15.80	$15.51	$15.52	$11.23	89,616
2015-12-10	$15.48	$15.52	$15.45	$15.52	$11.23	63,279
2015-12-09	$15.59	$15.63	$15.51	$15.60	$11.14	33,827
2015-12-08	$15.52	$15.64	$15.49	$15.63	$11.16	39,692
2015-12-07	$15.56	$15.61	$15.49	$15.52	$11.08	56,493
2015-12-04	$15.58	$15.61	$15.52	$15.61	$11.14	60,321
2015-12-03	$15.64	$15.64	$15.50	$15.57	$11.12	37,406
2015-12-02	$15.80	$15.82	$15.64	$15.64	$11.17	78,477
2015-12-01	$15.80	$15.81	$15.72	$15.74	$11.24	42,163
2015-11-30	$15.70	$15.71	$15.57	$15.70	$11.21	50,579
2015-11-27	$15.72	$15.72	$15.63	$15.68	$11.19	8,883
2015-11-25	$15.67	$15.74	$15.63	$15.68	$11.19	24,242
2015-11-24	$15.75	$15.77	$15.62	$15.68	$11.19	33,154
2015-11-23	$15.75	$15.80	$15.69	$15.69	$11.20	34,977
2015-11-20	$15.79	$15.81	$15.65	$15.75	$11.24	37,322
2015-11-19	$15.80	$15.83	$15.74	$15.83	$11.30	12,871
2015-11-18	$15.65	$15.75	$15.64	$15.72	$11.22	17,042
2015-11-17	$15.69	$15.74	$15.61	$15.69	$11.20	25,005
2015-11-16	$15.73	$15.83	$15.73	$15.76	$11.25	19,970
2015-11-13	$15.62	$15.73	$15.58	$15.73	$11.23	43,424
2015-11-12	$15.73	$15.73	$15.57	$15.59	$11.13	24,683
2015-11-11	$15.64	$15.75	$15.63	$15.75	$11.19	30,360
2015-11-10	$15.66	$15.66	$15.54	$15.58	$11.07	35,066
2015-11-09	$15.73	$15.73	$15.51	$15.61	$11.09	99,508
2015-11-06	$15.98	$15.98	$15.73	$15.78	$11.21	86,606
2015-11-05	$16.08	$16.08	$15.98	$16.02	$11.38	27,163
2015-11-04	$16.05	$16.06	$16.00	$16.03	$11.39	20,637
2015-11-03	$16.00	$16.06	$15.99	$16.03	$11.39	31,121
2015-11-02	$16.06	$16.07	$16.01	$16.06	$11.41	23,544
2015-10-30	$15.96	$15.98	$15.92	$15.95	$11.33	36,190
2015-10-29	$15.95	$15.95	$15.88	$15.92	$11.31	17,862
2015-10-28	$15.88	$15.97	$15.86	$15.94	$11.33	29,359
2015-10-27	$15.88	$15.96	$15.80	$15.96	$11.34	34,851
2015-10-26	$15.74	$15.97	$15.74	$15.83	$11.25	54,616
2015-10-23	$15.94	$15.94	$15.47	$15.73	$11.18	213,402
2015-10-22	$15.91	$15.94	$15.82	$15.88	$11.28	32,021
2015-10-21	$15.85	$15.94	$15.81	$15.88	$11.28	25,938
2015-10-20	$15.82	$15.92	$15.78	$15.84	$11.26	50,936
2015-10-19	$15.91	$15.91	$15.78	$15.80	$11.23	61,363
2015-10-16	$15.90	$15.98	$15.80	$15.82	$11.24	36,958
2015-10-15	$15.92	$16.00	$15.86	$15.88	$11.28	6,636
2015-10-14	$15.87	$15.97	$15.87	$15.92	$11.31	33,625
2015-10-13	$15.83	$15.90	$15.83	$15.85	$11.26	23,982
2015-10-12	$15.95	$16.01	$15.85	$15.86	$11.22	28,888
2015-10-09	$15.98	$16.00	$15.96	$15.97	$11.30	12,468
2015-10-08	$16.01	$16.02	$15.95	$15.95	$11.28	19,497
2015-10-07	$16.14	$16.16	$15.99	$15.99	$11.31	26,581
2015-10-06	$16.04	$16.18	$15.99	$16.05	$11.35	28,851
2015-10-05	$16.10	$16.18	$15.99	$16.02	$11.33	41,219
2015-10-02	$15.90	$16.13	$15.89	$16.13	$11.41	24,220
2015-10-01	$15.85	$15.90	$15.83	$15.90	$11.25	39,457
2015-09-30	$15.79	$15.85	$15.78	$15.84	$11.20	13,026
2015-09-29	$15.80	$15.86	$15.72	$15.72	$11.12	36,485
2015-09-28	$15.83	$15.85	$15.75	$15.77	$11.15	17,424
2015-09-25	$15.72	$15.83	$15.71	$15.81	$11.18	13,167
2015-09-24	$15.79	$15.81	$15.65	$15.65	$11.07	26,593
2015-09-23	$15.80	$15.82	$15.74	$15.82	$11.19	11,272
2015-09-22	$15.77	$15.85	$15.74	$15.76	$11.15	34,300
2015-09-21	$15.88	$15.88	$15.81	$15.88	$11.23	19,495
2015-09-18	$15.77	$15.90	$15.72	$15.82	$11.19	24,335
2015-09-17	$15.63	$15.74	$15.61	$15.74	$11.13	13,182
2015-09-16	$15.53	$15.63	$15.53	$15.58	$11.02	25,403
2015-09-15	$15.60	$15.60	$15.51	$15.53	$10.98	21,622
2015-09-14	$15.64	$15.69	$15.54	$15.55	$11.00	46,180
2015-09-11	$15.62	$15.69	$15.61	$15.63	$11.05	39,297
2015-09-10	$15.67	$15.71	$15.65	$15.68	$11.04	38,467
2015-09-09	$15.70	$15.72	$15.67	$15.68	$11.04	48,295
2015-09-08	$15.74	$15.75	$15.69	$15.72	$11.07	17,983