New Mountain Finance Corp (NMFC) Stock

Data as of April 25, 2024

$12.58 ($-0.14) -1.10%

New Mountain Finance Corp - Daily Information

Click for more stock information on New Mountain Finance Corp.

Daily Information	Data
Date	April 25, 2024
Open	$12.67
Previous Close	$12.58
High	$12.68
Low	$12.55
Adjusted Open	$12.67
Previous Adjusted Close	$12.58
Adjusted High	$12.68
Adjusted Low	$12.55

About New Mountain Finance Corp (NMFC)

New Mountain Finance Corporation is a closed-end, non-diversified and externally managed investment company that has elected to be regulated as a business development company under the Investment Company Act of 1940, as amended. The Company’s investment objective is to generate current income and capital appreciation through the sourcing and origination of debt securities at all levels of the capital structure, including first and second lien debt, notes, bonds and mezzanine securities. The Company’s first lien debt may include traditional first lien senior secured loans or unitranche loans. Unitranche loans combine characteristics of traditional first lien senior secured loans as well as second lien and subordinated loans. Unitranche loans will expose the Company to the risks associated with second lien and subordinated loans to the extent it invests in the “last out” tranche. In some cases, the investments may also include small equity interests. The Company’s investment activities are managed by its investment adviser, New Mountain Finance Advisers BDC, L.L.C., which is an investment adviser registered under the Investment Advisers Act of 1940, as amended.

Invest in New Mountain Finance Corp (NMFC)

Get your 2 free stocks today!

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

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

Low correlation to stocks & bonds!

Historical Stock Data for New Mountain Finance Corp (NMFC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$12.67	$12.68	$12.55	$12.58	$12.58	256,051
2024-04-24	$12.71	$12.73	$12.61	$12.72	$12.72	246,490
2024-04-23	$12.67	$12.74	$12.66	$12.70	$12.70	234,528
2024-04-22	$12.57	$12.73	$12.53	$12.71	$12.71	324,281
2024-04-19	$12.48	$12.56	$12.48	$12.55	$12.55	173,702
2024-04-18	$12.47	$12.50	$12.41	$12.46	$12.46	277,888
2024-04-17	$12.43	$12.51	$12.39	$12.42	$12.42	199,169
2024-04-16	$12.42	$12.43	$12.33	$12.39	$12.39	289,547
2024-04-15	$12.48	$12.57	$12.33	$12.39	$12.39	231,555
2024-04-12	$12.55	$12.65	$12.40	$12.43	$12.43	264,022
2024-04-11	$12.58	$12.64	$12.53	$12.59	$12.59	291,332
2024-04-10	$12.57	$12.65	$12.53	$12.60	$12.60	368,802
2024-04-09	$12.65	$12.70	$12.52	$12.59	$12.59	316,582
2024-04-08	$12.66	$12.70	$12.63	$12.65	$12.65	270,580
2024-04-05	$12.52	$12.65	$12.46	$12.62	$12.62	292,548
2024-04-04	$12.73	$12.73	$12.54	$12.54	$12.54	302,107
2024-04-03	$12.64	$12.69	$12.58	$12.69	$12.69	260,034
2024-04-02	$12.57	$12.71	$12.57	$12.61	$12.61	338,602
2024-04-01	$12.70	$12.70	$12.50	$12.58	$12.58	651,381
2024-03-28	$12.79	$12.79	$12.59	$12.67	$12.67	731,748
2024-03-27	$12.42	$12.64	$12.42	$12.59	$12.59	520,717
2024-03-26	$12.35	$12.37	$12.29	$12.37	$12.37	468,135
2024-03-25	$12.29	$12.40	$12.29	$12.35	$12.35	342,074
2024-03-22	$12.37	$12.41	$12.23	$12.29	$12.29	381,470
2024-03-21	$12.32	$12.44	$12.30	$12.36	$12.36	434,764
2024-03-20	$12.25	$12.30	$12.22	$12.29	$12.29	296,914
2024-03-19	$12.26	$12.36	$12.23	$12.25	$12.25	325,471
2024-03-18	$12.32	$12.38	$12.28	$12.30	$12.30	427,538
2024-03-15	$12.30	$12.43	$12.28	$12.34	$12.34	861,716
2024-03-14	$12.56	$12.59	$12.26	$12.29	$12.29	862,241
2024-03-13	$12.98	$12.99	$12.83	$12.84	$12.47	635,655
2024-03-12	$12.87	$13.01	$12.79	$12.93	$12.56	1,041,507
2024-03-11	$12.76	$12.84	$12.71	$12.81	$12.45	4,527,776
2024-03-08	$12.80	$12.89	$12.74	$12.75	$12.39	509,913
2024-03-07	$12.78	$12.79	$12.72	$12.76	$12.40	383,084
2024-03-06	$12.79	$12.84	$12.74	$12.77	$12.41	377,354
2024-03-05	$12.76	$12.82	$12.73	$12.73	$12.37	348,324
2024-03-04	$12.81	$12.85	$12.75	$12.77	$12.41	362,063
2024-03-01	$12.91	$12.91	$12.76	$12.80	$12.44	420,083
2024-02-29	$12.87	$12.89	$12.77	$12.89	$12.52	504,813
2024-02-28	$12.97	$12.97	$12.68	$12.79	$12.43	421,943
2024-02-27	$12.95	$12.97	$12.68	$12.94	$12.57	780,678
2024-02-26	$12.68	$12.72	$12.60	$12.69	$12.33	441,309
2024-02-23	$12.70	$12.79	$12.66	$12.71	$12.35	301,673
2024-02-22	$12.62	$12.76	$12.57	$12.69	$12.33	425,208
2024-02-21	$12.62	$12.63	$12.54	$12.62	$12.26	297,025
2024-02-20	$12.58	$12.71	$12.53	$12.60	$12.24	440,919
2024-02-16	$12.68	$12.79	$12.63	$12.64	$12.28	477,215
2024-02-15	$12.71	$12.82	$12.71	$12.77	$12.41	247,779
2024-02-14	$12.67	$12.77	$12.57	$12.67	$12.31	378,767
2024-02-13	$12.76	$12.76	$12.62	$12.68	$12.32	326,902
2024-02-12	$12.73	$12.90	$12.69	$12.84	$12.47	268,609
2024-02-09	$12.60	$12.71	$12.59	$12.70	$12.34	220,581
2024-02-08	$12.65	$12.71	$12.60	$12.63	$12.27	176,855
2024-02-07	$12.75	$12.75	$12.56	$12.64	$12.28	372,016
2024-02-06	$12.66	$12.74	$12.60	$12.71	$12.35	365,696
2024-02-05	$12.75	$12.75	$12.60	$12.69	$12.33	313,654
2024-02-02	$12.77	$12.87	$12.73	$12.75	$12.39	424,434
2024-02-01	$12.87	$12.87	$12.66	$12.78	$12.42	517,353
2024-01-31	$13.03	$13.04	$12.88	$12.88	$12.51	466,521
2024-01-30	$12.95	$13.03	$12.95	$13.00	$12.63	257,752
2024-01-29	$13.05	$13.09	$12.94	$12.97	$12.60	265,246
2024-01-26	$13.03	$13.09	$13.02	$13.05	$12.68	255,544
2024-01-25	$12.94	$13.04	$12.89	$13.00	$12.63	179,762
2024-01-24	$13.04	$13.10	$12.91	$12.93	$12.56	441,096
2024-01-23	$12.99	$13.03	$12.95	$12.98	$12.61	174,482
2024-01-22	$12.86	$13.01	$12.85	$12.99	$12.62	281,605
2024-01-19	$12.87	$12.89	$12.76	$12.85	$12.48	224,715
2024-01-18	$12.80	$12.84	$12.73	$12.83	$12.46	413,202
2024-01-17	$12.78	$12.89	$12.76	$12.88	$12.51	359,358
2024-01-16	$12.90	$12.93	$12.81	$12.86	$12.49	212,081
2024-01-12	$12.98	$12.98	$12.89	$12.89	$12.89	284,713
2024-01-11	$12.86	$12.92	$12.75	$12.92	$12.92	305,736
2024-01-10	$12.89	$12.96	$12.88	$12.91	$12.91	256,751
2024-01-09	$12.90	$12.93	$12.85	$12.88	$12.88	297,304
2024-01-08	$12.90	$12.97	$12.85	$12.89	$12.89	353,595
2024-01-05	$12.90	$12.90	$12.78	$12.88	$12.88	314,841
2024-01-04	$12.79	$12.95	$12.79	$12.88	$12.88	321,376
2024-01-03	$12.83	$12.87	$12.73	$12.74	$12.74	384,475
2024-01-02	$12.72	$12.92	$12.67	$12.84	$12.84	649,162
2023-12-29	$12.89	$12.97	$12.72	$12.72	$12.72	648,914
2023-12-28	$12.83	$12.89	$12.82	$12.87	$12.87	253,139
2023-12-27	$12.83	$12.92	$12.74	$12.84	$12.84	479,495
2023-12-26	$12.79	$12.86	$12.76	$12.76	$12.76	247,136
2023-12-22	$12.86	$12.92	$12.78	$12.79	$12.79	333,250
2023-12-21	$12.89	$12.90	$12.73	$12.83	$12.83	552,325
2023-12-20	$13.02	$13.11	$12.91	$12.91	$12.81	672,851
2023-12-19	$13.05	$13.18	$13.05	$13.05	$12.95	1,077,693
2023-12-18	$13.02	$13.14	$12.97	$13.05	$12.95	1,171,337
2023-12-15	$12.84	$12.99	$12.77	$12.98	$12.88	1,866,074
2023-12-14	$13.00	$13.08	$12.73	$12.81	$12.71	705,793
2023-12-13	$12.88	$13.23	$12.72	$13.21	$12.75	971,287
2023-12-12	$12.86	$12.91	$12.83	$12.89	$12.44	345,069
2023-12-11	$12.83	$12.86	$12.77	$12.84	$12.39	376,031
2023-12-08	$12.83	$12.88	$12.77	$12.85	$12.85	334,545
2023-12-07	$12.74	$12.84	$12.65	$12.79	$12.79	457,056
2023-12-06	$12.83	$12.86	$12.74	$12.78	$12.78	269,683
2023-12-05	$12.79	$12.83	$12.72	$12.83	$12.83	222,045
2023-12-04	$12.90	$12.90	$12.76	$12.78	$12.78	395,535
2023-12-01	$12.82	$12.89	$12.75	$12.83	$12.83	355,500
2023-11-30	$12.80	$12.86	$12.78	$12.82	$12.82	313,629
2023-11-29	$12.82	$12.87	$12.80	$12.80	$12.80	195,275
2023-11-28	$12.86	$12.87	$12.82	$12.82	$12.82	175,301
2023-11-27	$12.87	$12.91	$12.85	$12.87	$12.87	211,807
2023-11-24	$12.90	$12.90	$12.82	$12.87	$12.87	101,412
2023-11-22	$12.85	$12.88	$12.79	$12.82	$12.82	131,364
2023-11-21	$12.77	$12.85	$12.75	$12.81	$12.81	232,614
2023-11-20	$12.75	$12.84	$12.74	$12.82	$12.82	192,093
2023-11-17	$12.78	$12.83	$12.74	$12.76	$12.76	157,058
2023-11-16	$12.84	$12.87	$12.76	$12.76	$12.76	113,045
2023-11-15	$12.83	$12.90	$12.77	$12.83	$12.83	236,311
2023-11-14	$12.69	$12.82	$12.69	$12.78	$12.78	299,210
2023-11-13	$12.61	$12.74	$12.59	$12.69	$12.69	172,193
2023-11-10	$12.60	$12.71	$12.60	$12.66	$12.66	224,747
2023-11-09	$12.67	$12.74	$12.58	$12.61	$12.61	205,486
2023-11-08	$12.64	$12.64	$12.54	$12.61	$12.61	203,261
2023-11-07	$12.63	$12.66	$12.52	$12.62	$12.62	251,584
2023-11-06	$12.78	$12.91	$12.53	$12.68	$12.68	210,684
2023-11-03	$12.74	$12.90	$12.56	$12.78	$12.78	331,885
2023-11-02	$12.46	$12.72	$12.46	$12.70	$12.70	208,988
2023-11-01	$12.38	$12.52	$12.38	$12.45	$12.45	235,103
2023-10-31	$12.30	$12.45	$12.30	$12.38	$12.38	154,668
2023-10-30	$12.30	$12.35	$12.24	$12.33	$12.33	236,175
2023-10-27	$12.28	$12.31	$12.19	$12.25	$12.25	230,771
2023-10-26	$12.31	$12.42	$12.26	$12.30	$12.30	213,670
2023-10-25	$12.38	$12.44	$12.29	$12.32	$12.32	223,221
2023-10-24	$12.37	$12.52	$12.37	$12.43	$12.43	226,836
2023-10-23	$12.56	$12.63	$12.35	$12.35	$12.35	299,087
2023-10-20	$12.69	$12.72	$12.46	$12.54	$12.54	483,720
2023-10-19	$12.77	$12.78	$12.64	$12.65	$12.65	231,047
2023-10-18	$12.81	$12.88	$12.75	$12.76	$12.76	206,805
2023-10-17	$12.96	$13.00	$12.84	$12.85	$12.85	214,853
2023-10-16	$12.90	$13.07	$12.89	$12.98	$12.98	300,025
2023-10-13	$12.82	$12.90	$12.80	$12.84	$12.84	141,998
2023-10-12	$12.83	$12.85	$12.70	$12.82	$12.82	257,722
2023-10-11	$12.78	$12.83	$12.75	$12.80	$12.80	243,886
2023-10-10	$12.78	$12.89	$12.75	$12.78	$12.78	225,042
2023-10-09	$12.70	$12.81	$12.70	$12.78	$12.78	144,792
2023-10-06	$12.62	$12.80	$12.60	$12.74	$12.74	222,691
2023-10-05	$12.65	$12.70	$12.56	$12.62	$12.62	201,389
2023-10-04	$12.69	$12.73	$12.56	$12.65	$12.65	332,841
2023-10-03	$12.78	$12.80	$12.65	$12.72	$12.72	406,654
2023-10-02	$13.07	$13.10	$12.70	$12.80	$12.80	626,594
2023-09-29	$13.05	$13.09	$12.86	$12.95	$12.95	661,550
2023-09-28	$12.85	$12.97	$12.83	$12.94	$12.94	877,717
2023-09-27	$12.75	$12.91	$12.70	$12.85	$12.85	496,393
2023-09-26	$12.77	$12.86	$12.69	$12.71	$12.71	217,520
2023-09-25	$12.82	$12.91	$12.81	$12.83	$12.83	167,061
2023-09-22	$12.76	$12.89	$12.76	$12.85	$12.85	198,555
2023-09-21	$12.83	$12.84	$12.75	$12.77	$12.77	263,055
2023-09-20	$12.89	$12.93	$12.84	$12.84	$12.84	267,555
2023-09-19	$12.82	$12.89	$12.80	$12.89	$12.89	239,160
2023-09-18	$12.81	$12.86	$12.73	$12.80	$12.80	392,358
2023-09-15	$12.52	$12.82	$12.51	$12.81	$12.81	790,572
2023-09-14	$12.55	$12.57	$12.46	$12.55	$12.55	383,898
2023-09-13	$12.87	$12.91	$12.84	$12.86	$12.54	468,177
2023-09-12	$12.79	$12.91	$12.79	$12.84	$12.84	372,775
2023-09-11	$12.80	$12.80	$12.74	$12.80	$12.80	335,714
2023-09-08	$12.68	$12.75	$12.68	$12.74	$12.74	195,581
2023-09-07	$12.67	$12.72	$12.65	$12.68	$12.68	208,337
2023-09-06	$12.70	$12.72	$12.55	$12.65	$12.65	373,703
2023-09-05	$12.86	$12.90	$12.70	$12.74	$12.74	326,442
2023-09-01	$12.78	$12.88	$12.77	$12.82	$12.82	203,820
2023-08-31	$12.85	$12.91	$12.77	$12.77	$12.77	211,890
2023-08-30	$12.78	$12.90	$12.78	$12.84	$12.84	159,585
2023-08-29	$12.83	$12.88	$12.76	$12.83	$12.83	245,649
2023-08-28	$12.73	$12.81	$12.73	$12.79	$12.79	238,059
2023-08-25	$12.67	$12.75	$12.66	$12.74	$12.74	129,218
2023-08-24	$12.76	$12.84	$12.65	$12.66	$12.66	204,942
2023-08-23	$12.68	$12.79	$12.68	$12.76	$12.76	340,293
2023-08-22	$12.75	$12.77	$12.65	$12.68	$12.68	341,562
2023-08-21	$12.58	$12.77	$12.56	$12.75	$12.75	667,051
2023-08-18	$12.56	$12.74	$12.51	$12.66	$12.66	308,629
2023-08-17	$12.67	$12.69	$12.55	$12.61	$12.61	545,169
2023-08-16	$12.61	$12.74	$12.55	$12.67	$12.67	299,407
2023-08-15	$12.62	$12.77	$12.58	$12.65	$12.65	399,043
2023-08-14	$12.77	$12.90	$12.68	$12.73	$12.73	668,211
2023-08-11	$12.85	$12.92	$12.79	$12.81	$12.81	261,238
2023-08-10	$13.00	$13.04	$12.83	$12.88	$12.88	301,223
2023-08-09	$12.99	$13.10	$12.99	$13.03	$13.03	173,450
2023-08-08	$13.03	$13.05	$12.94	$13.02	$13.02	197,861
2023-08-07	$13.10	$13.20	$13.01	$13.10	$13.10	316,128
2023-08-04	$12.77	$13.19	$12.77	$13.09	$13.09	664,729
2023-08-03	$12.72	$12.81	$12.64	$12.77	$12.77	274,398
2023-08-02	$12.70	$12.76	$12.65	$12.72	$12.72	210,311
2023-08-01	$12.75	$12.75	$12.65	$12.71	$12.71	311,184
2023-07-31	$12.79	$12.87	$12.74	$12.75	$12.75	145,899
2023-07-28	$12.84	$12.86	$12.77	$12.78	$12.78	224,838
2023-07-27	$12.88	$12.88	$12.80	$12.81	$12.81	177,093
2023-07-26	$12.67	$12.92	$12.67	$12.88	$12.88	211,193
2023-07-25	$12.81	$12.85	$12.67	$12.68	$12.68	212,873
2023-07-24	$12.74	$12.86	$12.70	$12.81	$12.81	277,850
2023-07-21	$12.76	$12.78	$12.61	$12.75	$12.75	276,819
2023-07-20	$12.65	$12.71	$12.56	$12.63	$12.63	312,895
2023-07-19	$12.69	$12.84	$12.57	$12.63	$12.63	980,216
2023-07-18	$12.63	$12.80	$12.62	$12.67	$12.67	403,961
2023-07-17	$12.46	$12.65	$12.42	$12.61	$12.61	342,466
2023-07-14	$12.55	$12.56	$12.46	$12.48	$12.48	183,253
2023-07-13	$12.59	$12.60	$12.43	$12.52	$12.52	323,268
2023-07-12	$12.62	$12.66	$12.56	$12.59	$12.59	435,459
2023-07-11	$12.60	$12.63	$12.49	$12.55	$12.55	399,095
2023-07-10	$12.68	$12.68	$12.52	$12.56	$12.56	351,668
2023-07-07	$12.50	$12.60	$12.48	$12.56	$12.56	226,722
2023-07-06	$12.48	$12.50	$12.34	$12.50	$12.50	181,380
2023-07-05	$12.52	$12.57	$12.43	$12.55	$12.55	289,091
2023-07-03	$12.44	$12.70	$12.39	$12.56	$12.56	483,600
2023-06-30	$12.55	$12.62	$12.43	$12.44	$12.44	448,786
2023-06-29	$12.32	$12.45	$12.31	$12.40	$12.40	344,835
2023-06-28	$12.13	$12.31	$12.09	$12.28	$12.28	357,279
2023-06-27	$12.13	$12.14	$11.99	$12.13	$12.13	397,210
2023-06-26	$12.05	$12.10	$11.99	$12.01	$12.01	271,557
2023-06-23	$12.05	$12.15	$12.01	$12.03	$12.03	440,582
2023-06-22	$12.26	$12.31	$12.07	$12.08	$12.08	471,121
2023-06-21	$12.28	$12.32	$12.22	$12.28	$12.28	316,003
2023-06-20	$12.22	$12.38	$12.22	$12.31	$12.31	260,137
2023-06-16	$12.35	$12.43	$12.20	$12.26	$12.26	891,773
2023-06-15	$12.29	$12.44	$12.26	$12.34	$12.34	261,973
2023-06-14	$12.69	$12.72	$12.58	$12.65	$12.30	519,820
2023-06-13	$12.75	$12.79	$12.64	$12.69	$12.34	308,678
2023-06-12	$12.56	$12.82	$12.54	$12.68	$12.33	489,597
2023-06-09	$12.50	$12.59	$12.45	$12.54	$12.54	254,108
2023-06-08	$12.47	$12.52	$12.42	$12.46	$12.46	218,862
2023-06-07	$12.31	$12.59	$12.31	$12.48	$12.48	319,270
2023-06-06	$12.20	$12.35	$12.20	$12.32	$12.32	152,727
2023-06-05	$12.15	$12.24	$12.09	$12.19	$12.19	171,899
2023-06-02	$12.10	$12.20	$12.01	$12.11	$12.11	242,186
2023-06-01	$11.96	$12.07	$11.90	$12.07	$12.07	267,043
2023-05-31	$12.02	$12.15	$11.88	$11.97	$11.97	245,968
2023-05-30	$12.12	$12.14	$12.03	$12.07	$12.07	174,990
2023-05-26	$12.11	$12.12	$12.02	$12.09	$12.09	229,699
2023-05-25	$11.98	$12.10	$11.98	$12.07	$12.07	182,448
2023-05-24	$12.17	$12.20	$12.04	$12.06	$12.06	308,506
2023-05-23	$12.23	$12.34	$12.19	$12.22	$12.22	203,502
2023-05-22	$12.23	$12.30	$12.21	$12.25	$12.25	167,712
2023-05-19	$12.17	$12.33	$12.15	$12.23	$12.23	341,030
2023-05-18	$12.04	$12.17	$12.00	$12.14	$12.14	248,026
2023-05-17	$11.98	$12.11	$11.96	$12.06	$12.06	223,883
2023-05-16	$11.98	$12.09	$11.96	$11.96	$11.96	282,430
2023-05-15	$11.94	$12.00	$11.89	$11.97	$11.97	199,968
2023-05-12	$11.97	$11.97	$11.83	$11.91	$11.91	139,260
2023-05-11	$11.86	$11.94	$11.73	$11.93	$11.93	284,273
2023-05-10	$11.79	$11.96	$11.76	$11.90	$11.90	316,377
2023-05-09	$11.81	$11.89	$11.57	$11.67	$11.67	229,083
2023-05-08	$11.60	$11.76	$11.58	$11.67	$11.67	232,877
2023-05-05	$11.91	$11.91	$11.50	$11.61	$11.61	177,330
2023-05-04	$11.60	$11.61	$11.38	$11.42	$11.42	291,045
2023-05-03	$11.70	$11.81	$11.67	$11.68	$11.68	268,380
2023-05-02	$11.76	$11.83	$11.59	$11.70	$11.70	328,712
2023-05-01	$11.89	$11.95	$11.80	$11.83	$11.83	180,978
2023-04-28	$11.84	$11.97	$11.80	$11.89	$11.89	231,911
2023-04-27	$11.76	$11.86	$11.72	$11.84	$11.84	280,857
2023-04-26	$11.79	$11.94	$11.73	$11.76	$11.76	332,271
2023-04-25	$11.87	$11.91	$11.79	$11.83	$11.83	264,709
2023-04-24	$11.75	$12.00	$11.75	$11.99	$11.99	359,888
2023-04-21	$11.70	$11.88	$11.64	$11.76	$11.76	216,457
2023-04-20	$11.80	$11.85	$11.67	$11.70	$11.70	255,157
2023-04-19	$11.77	$11.86	$11.75	$11.82	$11.82	199,138
2023-04-18	$11.89	$12.06	$11.69	$11.77	$11.77	518,576
2023-04-17	$11.99	$12.17	$11.90	$12.17	$12.17	261,185
2023-04-14	$12.08	$12.11	$11.91	$12.02	$12.02	264,772
2023-04-13	$11.85	$12.08	$11.85	$12.06	$12.06	282,750
2023-04-12	$11.90	$12.02	$11.84	$11.89	$11.89	365,856
2023-04-11	$11.94	$12.00	$11.85	$11.88	$11.88	282,024
2023-04-10	$12.02	$12.10	$11.77	$11.94	$11.94	376,795
2023-04-06	$11.99	$12.08	$11.94	$12.06	$12.06	420,671
2023-04-05	$12.14	$12.19	$11.96	$11.98	$11.98	508,029
2023-04-04	$12.07	$12.23	$12.07	$12.15	$12.15	422,960
2023-04-03	$11.95	$12.35	$11.95	$12.25	$12.25	535,094
2023-03-31	$12.38	$12.44	$12.16	$12.17	$12.17	995,502
2023-03-30	$12.27	$12.31	$12.18	$12.23	$12.23	226,540
2023-03-29	$12.22	$12.32	$12.19	$12.22	$12.22	494,425
2023-03-28	$12.04	$12.19	$12.04	$12.16	$12.16	213,934
2023-03-27	$12.13	$12.17	$12.08	$12.10	$12.10	239,353
2023-03-24	$11.85	$12.09	$11.75	$12.08	$12.08	273,132
2023-03-23	$11.98	$12.19	$11.89	$11.90	$11.90	268,232
2023-03-22	$12.07	$12.16	$11.94	$11.94	$11.94	294,831
2023-03-21	$11.89	$12.07	$11.89	$12.04	$12.04	427,251
2023-03-20	$11.65	$11.87	$11.65	$11.76	$11.76	651,755
2023-03-17	$11.72	$11.80	$11.64	$11.74	$11.74	1,111,987
2023-03-16	$11.52	$11.87	$11.42	$11.76	$11.76	569,950
2023-03-15	$11.81	$11.94	$11.69	$11.91	$11.59	940,880
2023-03-14	$11.85	$12.07	$11.84	$11.96	$11.64	675,420
2023-03-13	$11.52	$11.77	$11.27	$11.68	$11.68	1,057,435
2023-03-10	$12.24	$12.35	$11.60	$11.63	$11.63	904,770
2023-03-09	$12.54	$12.70	$12.24	$12.32	$12.32	629,565
2023-03-08	$12.66	$12.66	$12.50	$12.60	$12.60	207,597
2023-03-07	$12.82	$12.82	$12.55	$12.63	$12.63	237,680
2023-03-06	$12.80	$12.91	$12.76	$12.77	$12.77	295,264
2023-03-03	$12.76	$12.88	$12.72	$12.80	$12.80	191,771
2023-03-02	$12.77	$12.81	$12.66	$12.75	$12.75	212,519
2023-03-01	$12.69	$12.88	$12.67	$12.82	$12.82	249,019
2023-02-28	$12.90	$12.95	$12.29	$12.66	$12.66	552,184
2023-02-27	$12.97	$13.04	$12.88	$12.88	$12.88	223,646
2023-02-24	$12.78	$12.90	$12.78	$12.88	$12.88	143,180
2023-02-23	$12.87	$12.98	$12.78	$12.86	$12.86	207,160
2023-02-22	$12.69	$12.86	$12.69	$12.82	$12.82	155,662
2023-02-21	$12.80	$12.89	$12.70	$12.71	$12.71	258,229
2023-02-17	$12.83	$12.89	$12.78	$12.87	$12.87	308,894
2023-02-16	$12.84	$12.88	$12.80	$12.80	$12.80	310,382
2023-02-15	$12.70	$12.83	$12.67	$12.80	$12.80	314,629
2023-02-14	$12.84	$12.92	$12.76	$12.78	$12.78	227,911
2023-02-13	$12.75	$12.85	$12.73	$12.83	$12.83	273,247
2023-02-10	$12.63	$12.78	$12.63	$12.74	$12.74	148,648
2023-02-09	$12.83	$12.91	$12.63	$12.65	$12.65	251,547
2023-02-08	$13.02	$13.02	$12.80	$12.82	$12.82	190,921
2023-02-07	$13.01	$13.07	$12.91	$13.02	$13.02	323,776
2023-02-06	$13.06	$13.08	$12.88	$13.02	$13.02	208,890
2023-02-03	$13.04	$13.11	$13.02	$13.08	$13.08	230,576
2023-02-02	$13.10	$13.12	$13.02	$13.11	$13.11	233,116
2023-02-01	$12.92	$13.13	$12.91	$13.03	$13.03	383,707
2023-01-31	$12.98	$12.98	$12.91	$12.92	$12.92	216,033
2023-01-30	$13.03	$13.05	$12.90	$12.91	$12.91	395,889
2023-01-27	$13.00	$13.05	$12.95	$13.02	$13.02	305,458
2023-01-26	$12.89	$12.99	$12.88	$12.98	$12.98	369,205
2023-01-25	$12.85	$12.92	$12.80	$12.90	$12.90	191,010
2023-01-24	$12.85	$12.99	$12.83	$12.86	$12.86	380,493
2023-01-23	$12.88	$12.93	$12.84	$12.89	$12.89	330,521
2023-01-20	$12.73	$12.85	$12.68	$12.84	$12.84	147,906
2023-01-19	$12.79	$12.84	$12.70	$12.71	$12.71	144,231
2023-01-18	$12.93	$12.98	$12.76	$12.80	$12.80	160,150
2023-01-17	$12.85	$12.96	$12.85	$12.86	$12.86	201,323
2023-01-13	$12.78	$12.90	$12.74	$12.81	$12.81	180,402
2023-01-12	$12.82	$12.92	$12.82	$12.89	$12.89	264,914
2023-01-11	$12.74	$12.83	$12.74	$12.81	$12.81	294,436
2023-01-10	$12.73	$12.77	$12.62	$12.70	$12.70	176,789
2023-01-09	$12.60	$12.71	$12.60	$12.66	$12.66	185,966
2023-01-06	$12.64	$12.66	$12.53	$12.57	$12.57	263,363
2023-01-05	$12.67	$12.67	$12.50	$12.51	$12.51	210,091
2023-01-04	$12.54	$12.67	$12.50	$12.67	$12.67	269,032
2023-01-03	$12.43	$12.52	$12.35	$12.50	$12.50	467,946
2022-12-30	$12.51	$12.56	$12.27	$12.37	$12.37	498,454
2022-12-29	$12.25	$12.48	$12.23	$12.46	$12.46	398,435
2022-12-28	$12.14	$12.33	$12.09	$12.12	$12.12	360,623
2022-12-27	$12.40	$12.40	$12.08	$12.19	$12.19	362,356
2022-12-23	$12.13	$12.36	$12.13	$12.34	$12.34	237,118
2022-12-22	$12.04	$12.15	$11.95	$12.12	$12.12	235,994
2022-12-21	$12.19	$12.36	$12.10	$12.13	$12.13	429,699
2022-12-20	$12.02	$12.11	$11.97	$12.08	$12.08	283,000
2022-12-19	$12.01	$12.08	$11.97	$12.02	$12.02	425,613
2022-12-16	$12.03	$12.11	$11.89	$11.99	$11.99	1,488,013
2022-12-15	$12.32	$12.34	$12.15	$12.18	$12.18	481,144
2022-12-14	$12.75	$12.77	$12.62	$12.67	$12.35	492,369
2022-12-13	$12.89	$12.94	$12.72	$12.76	$12.43	545,187
2022-12-12	$12.65	$12.71	$12.55	$12.68	$12.36	405,360
2022-12-09	$12.60	$12.72	$12.57	$12.67	$12.34	233,414
2022-12-08	$12.65	$12.73	$12.64	$12.66	$12.33	278,751
2022-12-07	$12.50	$12.73	$12.46	$12.66	$12.34	365,975
2022-12-06	$12.70	$12.73	$12.42	$12.54	$12.22	708,953
2022-12-05	$12.61	$12.71	$12.50	$12.70	$12.37	574,243
2022-12-02	$12.60	$12.67	$12.49	$12.60	$12.28	230,898
2022-12-01	$12.79	$12.83	$12.70	$12.71	$12.38	239,253
2022-11-30	$12.61	$12.79	$12.43	$12.77	$12.77	488,416
2022-11-29	$12.55	$12.62	$12.51	$12.62	$12.62	439,256
2022-11-28	$12.75	$12.77	$12.54	$12.57	$12.57	223,670
2022-11-25	$12.79	$12.84	$12.72	$12.79	$12.79	97,447
2022-11-23	$12.78	$12.83	$12.68	$12.75	$12.75	224,027
2022-11-22	$12.70	$12.88	$12.68	$12.80	$12.80	306,199
2022-11-21	$12.67	$12.74	$12.54	$12.70	$12.70	404,786
2022-11-18	$12.73	$12.78	$12.61	$12.69	$12.69	283,538
2022-11-17	$12.55	$12.71	$12.48	$12.71	$12.71	180,213
2022-11-16	$12.62	$12.73	$12.58	$12.65	$12.65	249,245
2022-11-15	$12.59	$12.72	$12.59	$12.69	$12.69	412,935
2022-11-14	$12.60	$12.75	$12.55	$12.56	$12.56	603,962
2022-11-11	$12.60	$12.67	$12.50	$12.57	$12.57	315,201
2022-11-10	$12.34	$12.85	$12.34	$12.55	$12.55	723,271
2022-11-09	$12.30	$12.61	$12.15	$12.16	$12.16	449,878
2022-11-08	$12.53	$12.53	$12.30	$12.42	$12.42	280,042
2022-11-07	$12.41	$12.53	$12.36	$12.53	$12.53	423,274
2022-11-04	$12.32	$12.52	$12.19	$12.34	$12.34	276,232
2022-11-03	$12.08	$12.27	$12.04	$12.24	$12.24	360,729
2022-11-02	$12.24	$12.35	$12.09	$12.20	$12.20	348,320
2022-11-01	$12.25	$12.27	$12.07	$12.24	$12.24	540,992
2022-10-31	$12.12	$12.32	$12.00	$12.15	$12.15	448,305
2022-10-28	$12.38	$12.45	$12.07	$12.09	$12.09	581,395
2022-10-27	$12.53	$12.63	$12.36	$12.38	$12.38	119,883
2022-10-26	$12.57	$12.63	$12.39	$12.40	$12.40	174,513
2022-10-25	$12.45	$12.63	$12.32	$12.49	$12.49	429,980
2022-10-24	$12.20	$12.49	$12.20	$12.43	$12.43	247,905
2022-10-21	$12.18	$12.22	$12.05	$12.19	$12.19	183,613
2022-10-20	$12.23	$12.27	$12.13	$12.15	$12.15	178,411
2022-10-19	$12.18	$12.27	$12.12	$12.19	$12.19	318,750
2022-10-18	$12.14	$12.27	$12.11	$12.19	$12.19	237,067
2022-10-17	$11.92	$12.04	$11.86	$11.98	$11.98	217,811
2022-10-14	$11.81	$11.99	$11.77	$11.79	$11.79	240,434
2022-10-13	$11.52	$11.90	$11.40	$11.79	$11.79	349,175
2022-10-12	$11.57	$11.68	$11.47	$11.63	$11.63	216,756
2022-10-11	$11.38	$11.62	$11.26	$11.57	$11.57	320,021
2022-10-10	$11.60	$11.65	$11.36	$11.40	$11.40	269,557
2022-10-07	$11.71	$11.74	$11.50	$11.63	$11.63	261,478
2022-10-06	$11.94	$12.00	$11.75	$11.80	$11.80	200,916
2022-10-05	$12.06	$12.11	$11.80	$11.95	$11.95	236,615
2022-10-04	$11.72	$12.20	$11.72	$12.20	$12.20	285,635
2022-10-03	$11.63	$11.76	$11.17	$11.61	$11.61	571,152
2022-09-30	$11.67	$11.80	$11.37	$11.53	$11.53	661,844
2022-09-29	$11.71	$11.71	$11.18	$11.26	$11.26	446,060
2022-09-28	$11.72	$11.93	$11.64	$11.86	$11.86	343,614
2022-09-27	$11.55	$11.92	$11.55	$11.69	$11.69	388,457
2022-09-26	$11.81	$11.88	$11.42	$11.50	$11.50	420,400
2022-09-23	$12.10	$12.10	$11.78	$11.90	$11.90	403,900
2022-09-22	$12.61	$12.61	$12.18	$12.20	$12.20	273,997
2022-09-21	$12.61	$12.79	$12.57	$12.59	$12.59	275,533
2022-09-20	$12.59	$12.65	$12.56	$12.59	$12.59	246,125
2022-09-19	$12.63	$12.80	$12.63	$12.66	$12.66	303,970
2022-09-16	$12.73	$12.81	$12.65	$12.76	$12.76	668,510
2022-09-15	$12.72	$12.93	$12.72	$12.80	$12.80	280,203
2022-09-14	$13.05	$13.16	$12.98	$13.05	$12.75	317,460
2022-09-13	$13.29	$13.33	$13.02	$13.04	$12.74	438,831
2022-09-12	$13.45	$13.45	$13.30	$13.40	$13.09	440,329
2022-09-09	$13.34	$13.45	$13.34	$13.38	$13.07	420,798
2022-09-08	$13.10	$13.26	$13.08	$13.22	$12.91	287,308
2022-09-07	$12.83	$13.10	$12.83	$13.08	$12.78	191,603
2022-09-06	$13.00	$13.01	$12.82	$12.94	$12.64	403,624
2022-09-02	$12.93	$13.07	$12.90	$12.93	$12.93	122,450
2022-09-01	$13.13	$13.14	$12.85	$12.91	$12.91	197,672
2022-08-31	$13.14	$13.29	$13.10	$13.13	$13.13	151,804
2022-08-30	$13.29	$13.29	$13.10	$13.10	$13.10	224,028
2022-08-29	$13.23	$13.30	$13.16	$13.25	$13.25	164,505
2022-08-26	$13.41	$13.44	$13.25	$13.25	$13.25	137,174
2022-08-25	$13.40	$13.47	$13.35	$13.38	$13.38	150,847
2022-08-24	$13.29	$13.44	$13.27	$13.41	$13.41	149,569
2022-08-23	$13.24	$13.37	$13.22	$13.29	$13.29	147,067
2022-08-22	$13.28	$13.28	$13.18	$13.22	$13.22	157,495
2022-08-19	$13.42	$13.42	$13.32	$13.32	$13.32	170,707
2022-08-18	$13.30	$13.45	$13.27	$13.44	$13.44	212,209
2022-08-17	$13.41	$13.41	$13.27	$13.27	$13.27	206,515
2022-08-16	$13.40	$13.53	$13.38	$13.50	$13.50	322,548
2022-08-15	$13.47	$13.53	$13.35	$13.49	$13.49	358,550
2022-08-12	$13.45	$13.59	$13.45	$13.45	$13.45	359,817
2022-08-11	$13.49	$13.49	$13.37	$13.45	$13.45	238,400
2022-08-10	$13.25	$13.48	$13.03	$13.44	$13.44	413,478
2022-08-09	$13.40	$13.45	$12.96	$13.21	$13.21	283,970
2022-08-08	$13.20	$13.36	$13.19	$13.33	$13.33	217,596
2022-08-05	$13.08	$13.22	$13.05	$13.12	$13.12	152,523
2022-08-04	$13.16	$13.23	$13.06	$13.08	$13.08	224,313
2022-08-03	$12.98	$13.18	$12.96	$13.12	$13.12	199,645
2022-08-02	$12.99	$13.05	$12.91	$12.97	$12.97	212,001
2022-08-01	$12.92	$13.07	$12.87	$12.98	$12.98	257,488
2022-07-29	$12.79	$12.96	$12.74	$12.93	$12.93	180,330
2022-07-28	$12.70	$12.83	$12.66	$12.81	$12.81	142,167
2022-07-27	$12.48	$12.68	$12.42	$12.66	$12.66	174,935
2022-07-26	$12.37	$12.52	$12.37	$12.43	$12.43	345,755
2022-07-25	$12.56	$12.56	$12.37	$12.38	$12.38	225,848
2022-07-22	$12.51	$12.57	$12.44	$12.49	$12.49	252,598
2022-07-21	$12.46	$12.49	$12.37	$12.49	$12.49	252,623
2022-07-20	$12.46	$12.58	$12.41	$12.50	$12.50	176,613
2022-07-19	$12.42	$12.48	$12.35	$12.44	$12.44	240,717
2022-07-18	$12.26	$12.45	$12.26	$12.30	$12.30	258,063
2022-07-15	$12.15	$12.26	$12.04	$12.23	$12.23	225,497
2022-07-14	$12.10	$12.15	$12.03	$12.10	$12.10	159,099
2022-07-13	$12.30	$12.32	$12.16	$12.25	$12.25	307,601
2022-07-12	$12.25	$12.45	$12.25	$12.33	$12.33	135,884
2022-07-11	$12.31	$12.42	$12.26	$12.30	$12.30	194,861
2022-07-08	$12.45	$12.49	$12.30	$12.45	$12.45	160,529
2022-07-07	$12.23	$12.39	$12.23	$12.34	$12.34	193,989
2022-07-06	$12.36	$12.43	$12.08	$12.18	$12.18	185,876
2022-07-05	$12.28	$12.38	$12.04	$12.37	$12.37	415,714
2022-07-01	$11.88	$12.35	$11.88	$12.34	$12.34	369,305
2022-06-30	$11.80	$12.01	$11.71	$11.91	$11.91	482,735
2022-06-29	$11.91	$11.95	$11.76	$11.82	$11.82	295,673
2022-06-28	$11.90	$12.12	$11.87	$11.93	$11.93	356,816
2022-06-27	$11.76	$11.90	$11.71	$11.84	$11.84	218,023
2022-06-24	$11.60	$11.77	$11.60	$11.70	$11.70	503,866
2022-06-23	$11.65	$11.68	$11.44	$11.52	$11.52	558,861
2022-06-22	$11.52	$11.70	$11.52	$11.65	$11.65	402,239
2022-06-21	$11.70	$11.81	$11.58	$11.62	$11.62	611,555
2022-06-17	$11.16	$11.53	$11.14	$11.46	$11.46	1,582,463
2022-06-16	$11.39	$11.47	$11.09	$11.20	$11.20	922,907
2022-06-15	$11.62	$11.85	$11.42	$11.58	$11.58	891,751
2022-06-14	$12.11	$12.21	$11.81	$11.87	$11.57	1,093,663
2022-06-13	$12.54	$12.54	$11.97	$12.04	$11.74	842,037
2022-06-10	$12.68	$12.76	$12.57	$12.66	$12.34	655,885
2022-06-09	$13.00	$13.03	$12.77	$12.78	$12.46	408,648
2022-06-08	$13.05	$13.05	$12.92	$12.96	$12.63	291,773
2022-06-07	$13.01	$13.09	$13.00	$13.06	$12.73	157,742
2022-06-06	$13.06	$13.12	$13.01	$13.08	$12.75	228,799
2022-06-03	$13.07	$13.10	$12.98	$13.04	$12.71	239,215
2022-06-02	$13.04	$13.11	$12.95	$13.08	$12.75	206,757
2022-06-01	$13.00	$13.05	$12.86	$13.05	$12.72	175,386
2022-05-31	$13.03	$13.08	$12.90	$12.93	$12.60	240,298
2022-05-27	$12.95	$13.10	$12.90	$13.08	$12.75	224,331
2022-05-26	$12.73	$12.95	$12.73	$12.89	$12.56	254,271
2022-05-25	$12.52	$12.77	$12.47	$12.71	$12.39	290,856
2022-05-24	$12.56	$12.59	$12.27	$12.52	$12.20	477,185
2022-05-23	$12.33	$12.69	$12.26	$12.54	$12.22	384,373
2022-05-20	$12.65	$12.78	$12.26	$12.42	$12.11	464,024
2022-05-19	$12.78	$12.78	$12.57	$12.59	$12.27	270,720
2022-05-18	$13.11	$13.11	$12.77	$12.79	$12.47	405,390
2022-05-17	$12.95	$13.08	$12.90	$12.98	$12.65	565,577
2022-05-16	$12.62	$12.86	$12.57	$12.82	$12.50	367,550
2022-05-13	$12.45	$12.76	$12.44	$12.63	$12.31	611,422
2022-05-12	$12.80	$12.87	$12.26	$12.43	$12.12	793,648
2022-05-11	$13.08	$13.08	$12.77	$12.83	$12.51	369,673
2022-05-10	$13.16	$13.38	$12.83	$12.99	$12.66	368,180
2022-05-09	$13.24	$13.24	$12.90	$12.90	$12.57	535,395
2022-05-06	$13.28	$13.39	$13.19	$13.35	$13.01	290,166
2022-05-05	$13.36	$13.36	$13.09	$13.20	$12.87	349,856
2022-05-04	$13.35	$13.46	$13.31	$13.41	$13.07	333,232
2022-05-03	$13.19	$13.36	$13.14	$13.29	$12.95	483,962
2022-05-02	$13.26	$13.33	$13.01	$13.14	$12.81	585,810
2022-04-29	$13.54	$13.61	$13.27	$13.30	$12.96	378,610
2022-04-28	$13.48	$13.56	$13.26	$13.56	$13.22	318,159
2022-04-27	$13.41	$13.50	$13.33	$13.42	$13.08	350,292
2022-04-26	$13.63	$13.63	$13.30	$13.34	$13.00	437,236
2022-04-25	$13.41	$13.66	$13.35	$13.61	$13.27	574,790
2022-04-22	$13.66	$13.66	$13.39	$13.60	$13.26	550,306
2022-04-21	$13.76	$13.76	$13.62	$13.67	$13.32	425,698
2022-04-20	$13.61	$13.72	$13.61	$13.69	$13.34	215,477
2022-04-19	$13.65	$13.68	$13.57	$13.59	$13.25	293,019
2022-04-18	$13.55	$13.67	$13.54	$13.65	$13.31	159,009
2022-04-14	$13.64	$13.68	$13.50	$13.55	$13.21	260,873
2022-04-13	$13.50	$13.68	$13.50	$13.64	$13.30	342,415
2022-04-12	$13.55	$13.64	$13.50	$13.50	$13.16	331,767
2022-04-11	$13.52	$13.61	$13.51	$13.58	$13.24	288,623
2022-04-08	$13.62	$13.69	$13.57	$13.62	$13.28	375,938
2022-04-07	$13.64	$13.64	$13.50	$13.60	$13.26	185,480
2022-04-06	$13.74	$13.76	$13.59	$13.62	$13.28	224,615
2022-04-05	$13.83	$13.88	$13.68	$13.71	$13.36	293,714
2022-04-04	$13.94	$13.94	$13.78	$13.84	$13.49	302,170
2022-04-01	$13.84	$14.03	$13.84	$13.91	$13.56	729,275
2022-03-31	$13.85	$13.95	$13.80	$13.85	$13.50	795,917
2022-03-30	$13.77	$13.79	$13.70	$13.79	$13.44	275,594
2022-03-29	$13.79	$13.86	$13.75	$13.78	$13.43	334,327
2022-03-28	$13.70	$13.81	$13.64	$13.72	$13.37	372,146
2022-03-25	$13.68	$13.69	$13.63	$13.69	$13.34	259,607
2022-03-24	$13.61	$13.71	$13.58	$13.64	$13.30	268,297
2022-03-23	$13.65	$13.68	$13.56	$13.61	$13.27	314,284
2022-03-22	$13.71	$13.72	$13.52	$13.64	$13.30	267,363
2022-03-21	$13.48	$13.73	$13.48	$13.63	$13.29	473,047
2022-03-18	$13.65	$13.70	$13.26	$13.40	$13.06	1,266,598
2022-03-17	$13.34	$13.67	$13.25	$13.65	$13.31	462,980
2022-03-16	$13.47	$13.49	$13.25	$13.36	$13.02	549,879
2022-03-15	$13.70	$13.81	$13.61	$13.71	$13.07	641,059
2022-03-14	$13.90	$14.09	$13.63	$13.66	$13.02	773,668
2022-03-11	$13.78	$13.86	$13.71	$13.73	$13.09	328,223
2022-03-10	$13.63	$13.76	$13.52	$13.71	$13.07	337,389
2022-03-09	$13.69	$13.78	$13.68	$13.70	$13.06	349,786
2022-03-08	$13.46	$13.72	$13.39	$13.59	$12.96	390,781
2022-03-07	$13.69	$13.70	$13.40	$13.40	$12.77	495,015
2022-03-04	$13.66	$13.77	$13.64	$13.68	$13.04	281,707
2022-03-03	$13.67	$13.79	$13.65	$13.78	$13.14	196,944
2022-03-02	$13.70	$13.81	$13.61	$13.64	$13.00	409,342
2022-03-01	$13.56	$13.65	$13.37	$13.61	$12.97	265,538
2022-02-28	$13.45	$13.53	$13.25	$13.50	$12.87	129,313
2022-02-25	$13.36	$13.50	$13.35	$13.47	$12.84	239,985
2022-02-24	$13.14	$13.35	$12.95	$13.32	$12.70	687,355
2022-02-23	$13.55	$13.59	$13.36	$13.36	$12.74	157,660
2022-02-22	$13.64	$13.64	$13.42	$13.48	$12.85	312,464
2022-02-18	$13.64	$13.64	$13.54	$13.60	$12.97	245,423
2022-02-17	$13.64	$13.66	$13.59	$13.64	$13.00	152,708
2022-02-16	$13.70	$13.77	$13.67	$13.70	$13.06	223,286
2022-02-15	$13.68	$13.78	$13.64	$13.66	$13.02	134,563
2022-02-14	$13.73	$13.77	$13.54	$13.64	$13.00	174,001
2022-02-11	$13.62	$13.82	$13.61	$13.76	$13.12	596,157
2022-02-10	$13.70	$13.78	$13.63	$13.64	$13.00	158,990
2022-02-09	$13.83	$13.90	$13.70	$13.72	$13.08	176,617
2022-02-08	$13.72	$13.80	$13.70	$13.76	$13.12	265,365
2022-02-07	$13.46	$13.73	$13.40	$13.69	$13.05	412,394
2022-02-04	$13.32	$13.44	$13.23	$13.40	$12.77	192,739
2022-02-03	$13.44	$13.50	$13.33	$13.33	$12.71	199,975
2022-02-02	$13.38	$13.48	$13.36	$13.44	$12.81	229,849
2022-02-01	$13.35	$13.44	$13.28	$13.40	$12.77	164,596
2022-01-31	$13.19	$13.32	$13.14	$13.30	$12.68	194,952
2022-01-28	$13.06	$13.19	$12.98	$13.18	$12.57	179,801
2022-01-27	$13.22	$13.28	$13.07	$13.09	$12.48	381,715
2022-01-26	$13.24	$13.36	$13.06	$13.15	$12.54	228,661
2022-01-25	$12.88	$13.26	$12.81	$13.20	$12.58	301,576
2022-01-24	$12.98	$13.00	$12.52	$12.94	$12.34	609,802
2022-01-21	$13.05	$13.10	$12.90	$12.98	$12.37	464,910
2022-01-20	$13.31	$13.33	$13.08	$13.09	$12.48	202,884
2022-01-19	$13.37	$13.41	$13.25	$13.27	$12.65	244,176
2022-01-18	$13.30	$13.49	$13.28	$13.33	$12.71	202,380
2022-01-14	$13.44	$13.49	$13.31	$13.33	$12.71	430,157
2022-01-13	$13.77	$13.77	$13.42	$13.43	$12.80	280,425
2022-01-12	$13.65	$13.70	$13.57	$13.63	$12.99	252,383
2022-01-11	$13.60	$13.65	$13.53	$13.62	$12.98	309,589
2022-01-10	$13.68	$13.70	$13.56	$13.59	$12.96	164,688
2022-01-07	$13.64	$13.71	$13.62	$13.67	$13.03	248,022
2022-01-06	$13.63	$13.69	$13.58	$13.60	$12.97	271,933
2022-01-05	$13.69	$13.73	$13.57	$13.60	$12.97	385,511
2022-01-04	$13.82	$13.85	$13.65	$13.71	$13.07	275,442
2022-01-03	$13.70	$13.72	$13.61	$13.69	$13.05	249,552
2021-12-31	$13.65	$13.73	$13.61	$13.70	$13.06	202,773
2021-12-30	$13.82	$13.82	$13.65	$13.67	$13.03	369,978
2021-12-29	$13.70	$13.85	$13.69	$13.70	$13.06	271,954
2021-12-28	$13.70	$13.87	$13.66	$13.71	$13.07	460,915
2021-12-27	$13.64	$13.70	$13.54	$13.69	$13.05	259,953
2021-12-23	$13.55	$13.64	$13.47	$13.58	$12.95	261,902
2021-12-22	$13.31	$13.48	$13.29	$13.41	$12.78	194,352
2021-12-21	$13.25	$13.45	$13.23	$13.28	$12.66	392,312
2021-12-20	$13.04	$13.22	$12.97	$13.19	$12.57	383,830
2021-12-17	$13.21	$13.26	$12.97	$13.14	$12.53	1,211,214
2021-12-16	$13.29	$13.38	$13.12	$13.25	$12.63	382,583
2021-12-15	$13.34	$13.47	$13.16	$13.31	$12.69	275,477
2021-12-14	$13.67	$13.77	$13.59	$13.61	$12.69	263,568
2021-12-13	$13.75	$13.75	$13.61	$13.64	$12.72	258,030
2021-12-10	$13.79	$13.81	$13.69	$13.72	$12.79	218,779
2021-12-09	$13.72	$13.72	$13.56	$13.67	$12.74	173,240
2021-12-08	$13.74	$13.81	$13.69	$13.72	$12.79	175,290
2021-12-07	$13.75	$13.86	$13.70	$13.74	$12.81	196,331
2021-12-06	$13.60	$13.79	$13.58	$13.73	$12.80	215,015
2021-12-03	$13.63	$13.65	$13.52	$13.60	$12.68	180,358
2021-12-02	$13.56	$13.71	$13.54	$13.64	$12.72	194,818
2021-12-01	$13.60	$13.67	$13.50	$13.50	$12.59	217,309
2021-11-30	$13.53	$13.54	$13.39	$13.49	$12.58	308,332
2021-11-29	$13.62	$13.65	$13.52	$13.58	$12.66	165,414
2021-11-26	$13.50	$13.74	$13.34	$13.52	$12.61	179,539
2021-11-24	$13.62	$13.68	$13.53	$13.62	$12.70	209,045
2021-11-23	$13.70	$13.75	$13.59	$13.59	$12.67	204,630
2021-11-22	$13.70	$13.72	$13.64	$13.65	$12.73	158,138
2021-11-19	$13.74	$13.79	$13.60	$13.63	$12.71	199,411
2021-11-18	$13.72	$13.81	$13.68	$13.80	$12.87	202,280
2021-11-17	$13.80	$13.80	$13.70	$13.75	$12.82	136,167
2021-11-16	$13.92	$13.95	$13.71	$13.80	$12.87	141,260
2021-11-15	$13.93	$13.93	$13.76	$13.80	$12.87	161,234
2021-11-12	$13.87	$13.91	$13.80	$13.85	$12.91	125,286
2021-11-11	$13.81	$13.93	$13.81	$13.89	$12.95	153,045
2021-11-10	$13.90	$13.94	$13.78	$13.83	$12.89	162,659
2021-11-09	$13.95	$13.95	$13.84	$13.85	$12.91	236,852
2021-11-08	$13.97	$14.06	$13.94	$13.99	$13.04	514,827
2021-11-05	$13.87	$14.02	$13.79	$13.99	$13.04	279,774
2021-11-04	$13.90	$13.95	$13.53	$13.80	$12.87	390,350
2021-11-03	$14.08	$14.08	$13.93	$13.93	$12.99	304,778
2021-11-02	$14.00	$14.08	$13.97	$14.06	$13.11	207,346
2021-11-01	$14.04	$14.11	$13.95	$14.00	$13.05	196,442
2021-10-29	$14.11	$14.11	$14.01	$14.06	$13.11	118,105
2021-10-28	$13.96	$14.09	$13.94	$14.07	$13.12	162,245
2021-10-27	$13.88	$13.99	$13.85	$13.96	$13.02	137,059
2021-10-26	$13.93	$13.99	$13.83	$13.91	$12.97	299,328
2021-10-25	$14.07	$14.10	$13.88	$13.93	$12.99	378,692
2021-10-22	$13.94	$14.09	$13.94	$14.07	$13.12	206,478
2021-10-21	$13.85	$13.95	$13.85	$13.95	$13.01	173,793
2021-10-20	$13.85	$14.10	$13.82	$13.86	$12.92	232,068
2021-10-19	$13.70	$13.88	$13.67	$13.85	$12.91	352,028
2021-10-18	$13.64	$13.71	$13.62	$13.66	$12.74	205,585
2021-10-15	$13.69	$13.74	$13.61	$13.64	$12.72	199,035
2021-10-14	$13.70	$13.71	$13.55	$13.64	$12.72	243,813
2021-10-13	$13.54	$13.66	$13.51	$13.66	$12.74	310,467
2021-10-12	$13.42	$13.58	$13.40	$13.54	$12.62	191,872
2021-10-11	$13.45	$13.51	$13.41	$13.44	$12.53	198,412
2021-10-08	$13.25	$13.45	$13.24	$13.37	$12.47	157,830
2021-10-07	$13.50	$13.50	$13.27	$13.27	$12.37	139,647
2021-10-06	$13.21	$13.38	$13.18	$13.35	$12.45	182,912
2021-10-05	$13.37	$13.41	$13.24	$13.27	$12.37	196,443
2021-10-04	$13.52	$13.53	$13.16	$13.29	$12.39	539,964
2021-10-01	$13.35	$13.54	$13.34	$13.53	$12.61	438,967
2021-09-30	$13.47	$13.54	$13.31	$13.31	$12.41	466,715
2021-09-29	$13.40	$13.41	$13.32	$13.39	$12.48	174,404
2021-09-28	$13.33	$13.50	$13.33	$13.35	$12.45	322,783
2021-09-27	$13.34	$13.45	$13.28	$13.38	$12.47	176,525
2021-09-24	$13.34	$13.34	$13.29	$13.32	$12.42	173,817
2021-09-23	$13.40	$13.48	$13.33	$13.34	$12.44	200,957
2021-09-22	$13.32	$13.48	$13.32	$13.40	$12.49	209,393
2021-09-21	$13.17	$13.34	$13.12	$13.27	$12.37	384,959
2021-09-20	$12.90	$13.01	$12.82	$12.97	$12.09	383,077
2021-09-17	$13.11	$13.20	$12.98	$13.01	$12.13	714,879
2021-09-16	$13.39	$13.39	$13.12	$13.16	$12.27	382,586
2021-09-15	$13.20	$13.44	$13.09	$13.41	$12.50	440,013
2021-09-14	$13.53	$13.58	$13.48	$13.51	$12.32	398,322
2021-09-13	$13.52	$13.52	$13.26	$13.48	$12.29	374,538
2021-09-10	$13.52	$13.53	$13.36	$13.43	$12.25	366,281
2021-09-09	$13.30	$13.55	$13.27	$13.45	$12.27	240,649
2021-09-08	$13.31	$13.40	$13.25	$13.27	$12.10	264,815
2021-09-07	$13.51	$13.52	$13.26	$13.29	$12.12	344,505
2021-09-03	$13.51	$13.55	$13.46	$13.51	$12.32	119,449
2021-09-02	$13.41	$13.54	$13.40	$13.51	$12.32	206,198
2021-09-01	$13.45	$13.53	$13.38	$13.46	$12.27	196,558
2021-08-31	$13.31	$13.45	$13.31	$13.37	$12.19	195,688
2021-08-30	$13.55	$13.55	$13.33	$13.34	$12.17	154,512
2021-08-27	$13.38	$13.52	$13.38	$13.49	$12.30	219,394
2021-08-26	$13.49	$13.52	$13.33	$13.38	$12.20	218,708
2021-08-25	$13.41	$13.50	$13.38	$13.49	$12.30	272,968
2021-08-24	$13.32	$13.47	$13.31	$13.42	$12.24	252,729
2021-08-23	$13.25	$13.34	$13.03	$13.25	$12.08	287,798
2021-08-20	$12.88	$13.25	$12.81	$13.19	$12.03	261,232
2021-08-19	$13.27	$13.28	$12.81	$12.83	$11.70	642,780
2021-08-18	$13.45	$13.45	$13.31	$13.34	$12.17	140,533
2021-08-17	$13.44	$13.48	$13.27	$13.43	$12.25	303,387
2021-08-16	$13.51	$13.54	$13.40	$13.48	$12.29	163,950
2021-08-13	$13.56	$13.57	$13.49	$13.53	$12.34	172,863
2021-08-12	$13.47	$13.55	$13.41	$13.52	$12.33	179,230
2021-08-11	$13.50	$13.50	$13.40	$13.49	$12.30	177,312
2021-08-10	$13.40	$13.47	$13.28	$13.39	$12.21	194,824
2021-08-09	$13.47	$13.49	$13.37	$13.38	$12.20	220,861
2021-08-06	$13.45	$13.54	$13.38	$13.45	$12.27	175,814
2021-08-05	$13.32	$13.47	$13.26	$13.42	$12.24	124,589
2021-08-04	$13.30	$13.33	$13.16	$13.23	$12.06	163,787
2021-08-03	$13.37	$13.44	$13.15	$13.35	$12.17	291,242
2021-08-02	$13.44	$13.48	$13.30	$13.35	$12.17	364,284
2021-07-30	$13.45	$13.50	$13.31	$13.36	$12.18	319,443
2021-07-29	$13.60	$13.61	$13.42	$13.42	$12.24	258,938
2021-07-28	$13.48	$13.53	$13.38	$13.48	$12.29	340,219
2021-07-27	$13.50	$13.50	$13.39	$13.45	$12.27	281,282
2021-07-26	$13.40	$13.55	$13.38	$13.53	$12.34	202,416
2021-07-23	$13.55	$13.58	$13.40	$13.41	$12.23	265,007
2021-07-22	$13.50	$13.50	$13.36	$13.46	$12.27	201,465
2021-07-21	$13.31	$13.59	$13.31	$13.52	$12.33	230,939
2021-07-20	$13.46	$13.51	$13.16	$13.41	$12.23	245,565
2021-07-19	$13.20	$13.21	$12.96	$13.18	$12.02	474,235
2021-07-16	$13.34	$13.46	$13.30	$13.30	$12.13	273,112
2021-07-15	$13.48	$13.58	$13.28	$13.30	$12.13	451,745
2021-07-14	$13.65	$13.68	$13.42	$13.49	$12.30	266,412
2021-07-13	$13.65	$13.66	$13.50	$13.57	$12.37	273,048
2021-07-12	$13.46	$13.68	$13.31	$13.65	$12.45	423,280
2021-07-09	$13.22	$13.48	$13.18	$13.45	$12.27	395,464
2021-07-08	$13.23	$13.27	$12.95	$13.18	$12.02	329,619
2021-07-07	$13.39	$13.40	$13.18	$13.30	$12.13	344,889
2021-07-06	$13.55	$13.59	$13.32	$13.42	$12.24	465,950
2021-07-02	$13.44	$13.53	$13.30	$13.51	$12.32	617,117
2021-07-01	$13.25	$13.33	$13.10	$13.29	$12.12	745,255
2021-06-30	$12.80	$13.29	$12.72	$13.17	$12.01	2,578,063
2021-06-29	$12.87	$12.92	$12.70	$12.73	$11.61	252,429
2021-06-28	$12.87	$12.93	$12.78	$12.82	$11.69	504,362
2021-06-25	$13.00	$13.02	$12.85	$12.86	$11.73	302,060
2021-06-24	$13.00	$13.08	$12.94	$12.99	$11.85	173,436
2021-06-23	$12.88	$13.00	$12.86	$12.94	$11.80	365,118
2021-06-22	$13.12	$13.13	$12.83	$12.87	$11.74	664,965
2021-06-21	$12.86	$13.11	$12.84	$13.11	$11.96	413,402
2021-06-18	$12.97	$13.07	$12.74	$12.81	$11.68	691,397
2021-06-17	$13.21	$13.25	$12.88	$13.02	$11.87	525,175
2021-06-16	$13.03	$13.27	$13.03	$13.22	$12.06	594,388
2021-06-15	$13.32	$13.32	$13.02	$13.08	$11.93	457,783
2021-06-14	$13.50	$13.60	$13.46	$13.51	$12.04	542,730
2021-06-11	$13.67	$13.67	$13.35	$13.50	$12.03	418,484
2021-06-10	$13.75	$13.75	$13.31	$13.36	$11.91	608,417
2021-06-09	$13.57	$13.71	$13.51	$13.68	$12.20	270,136
2021-06-08	$13.48	$13.60	$13.44	$13.57	$12.10	236,331
2021-06-07	$13.39	$13.53	$13.34	$13.47	$12.01	450,614
2021-06-04	$13.35	$13.37	$13.28	$13.34	$11.89	376,242
2021-06-03	$13.35	$13.39	$13.24	$13.29	$11.85	259,647
2021-06-02	$13.34	$13.39	$13.26	$13.34	$11.89	299,049
2021-06-01	$13.38	$13.38	$13.21	$13.29	$11.85	391,816
2021-05-28	$13.27	$13.28	$13.17	$13.28	$11.84	214,390
2021-05-27	$13.17	$13.27	$13.05	$13.25	$11.81	496,312
2021-05-26	$13.02	$13.16	$13.00	$13.12	$11.70	194,128
2021-05-25	$13.19	$13.23	$12.99	$13.00	$11.59	150,619
2021-05-24	$13.15	$13.18	$13.04	$13.15	$11.72	207,031
2021-05-21	$13.12	$13.18	$13.03	$13.15	$11.72	263,006
2021-05-20	$13.20	$13.21	$13.09	$13.16	$11.73	205,744
2021-05-19	$13.03	$13.14	$12.91	$13.11	$11.69	325,117
2021-05-18	$13.02	$13.21	$12.99	$13.09	$11.67	230,729
2021-05-17	$12.94	$13.09	$12.87	$12.99	$11.58	206,924
2021-05-14	$12.90	$13.03	$12.86	$12.93	$11.53	292,859
2021-05-13	$12.60	$12.89	$12.60	$12.80	$11.41	348,915
2021-05-12	$12.86	$12.95	$12.51	$12.55	$11.19	985,338
2021-05-11	$12.88	$13.08	$12.84	$12.86	$11.46	522,918
2021-05-10	$13.10	$13.21	$12.98	$12.98	$11.57	356,101
2021-05-07	$13.05	$13.12	$12.89	$13.11	$11.69	355,870
2021-05-06	$12.85	$13.07	$12.80	$13.01	$11.60	922,179
2021-05-05	$12.82	$12.85	$12.65	$12.77	$11.38	556,907
2021-05-04	$13.00	$13.03	$12.70	$12.80	$11.41	644,081
2021-05-03	$13.16	$13.20	$12.98	$13.00	$11.59	367,654
2021-04-30	$13.18	$13.23	$13.09	$13.15	$11.72	341,115
2021-04-29	$13.20	$13.25	$13.10	$13.19	$11.76	818,093
2021-04-28	$13.14	$13.19	$13.08	$13.16	$11.73	214,753
2021-04-27	$13.11	$13.17	$13.07	$13.12	$11.70	275,118
2021-04-26	$13.07	$13.14	$13.01	$13.12	$11.70	265,094
2021-04-23	$13.10	$13.10	$12.99	$13.07	$11.65	288,013
2021-04-22	$13.06	$13.07	$12.97	$12.97	$11.56	215,190
2021-04-21	$12.95	$13.10	$12.92	$13.06	$11.64	191,791
2021-04-20	$13.00	$13.05	$12.96	$12.97	$11.56	306,203
2021-04-19	$12.99	$13.06	$12.98	$13.02	$11.61	318,003
2021-04-16	$12.94	$13.05	$12.93	$12.99	$11.58	314,390
2021-04-15	$12.86	$13.01	$12.85	$12.93	$11.53	208,791
2021-04-14	$13.00	$13.05	$12.83	$12.86	$11.46	240,806
2021-04-13	$12.95	$13.04	$12.83	$12.95	$11.54	334,123
2021-04-12	$12.96	$13.09	$12.92	$12.98	$11.57	321,756
2021-04-09	$12.90	$12.96	$12.82	$12.92	$11.52	233,702
2021-04-08	$12.88	$12.90	$12.78	$12.86	$11.46	181,892
2021-04-07	$12.80	$12.97	$12.73	$12.86	$11.46	385,524
2021-04-06	$12.71	$12.77	$12.70	$12.77	$11.38	406,662
2021-04-05	$12.82	$12.86	$12.71	$12.73	$11.35	273,378
2021-04-01	$12.46	$12.77	$12.44	$12.77	$11.38	659,497
2021-03-31	$12.68	$12.71	$12.39	$12.40	$11.05	859,656
2021-03-30	$12.52	$12.63	$12.44	$12.60	$11.23	350,674
2021-03-29	$12.60	$12.65	$12.42	$12.51	$11.15	364,351
2021-03-26	$12.41	$12.63	$12.41	$12.60	$11.23	460,914
2021-03-25	$12.32	$12.54	$12.24	$12.50	$11.14	408,469
2021-03-24	$12.47	$12.69	$12.39	$12.39	$11.05	333,832
2021-03-23	$12.52	$12.64	$12.32	$12.38	$11.04	265,735
2021-03-22	$12.72	$12.73	$12.53	$12.60	$11.23	370,350
2021-03-19	$12.52	$12.74	$12.46	$12.71	$11.33	1,086,603
2021-03-18	$12.82	$12.86	$12.46	$12.50	$11.14	417,974
2021-03-17	$12.79	$12.90	$12.66	$12.82	$11.43	606,468
2021-03-16	$13.00	$13.13	$12.65	$12.82	$11.43	626,371
2021-03-15	$13.19	$13.44	$13.15	$13.39	$11.66	611,402
2021-03-12	$13.05	$13.13	$12.94	$13.11	$11.42	973,922
2021-03-11	$12.98	$13.01	$12.87	$12.99	$11.32	632,775
2021-03-10	$12.91	$13.03	$12.84	$12.91	$11.25	656,078
2021-03-09	$12.86	$12.95	$12.69	$12.80	$11.15	515,597
2021-03-08	$12.60	$12.88	$12.49	$12.85	$11.19	499,731
2021-03-05	$12.56	$12.63	$12.16	$12.53	$10.91	557,891
2021-03-04	$12.92	$12.96	$12.45	$12.59	$10.97	593,428
2021-03-03	$12.78	$12.98	$12.68	$12.86	$11.20	544,231
2021-03-02	$12.54	$12.86	$12.48	$12.74	$11.10	775,207
2021-03-01	$12.56	$12.70	$12.41	$12.51	$10.90	585,103
2021-02-26	$12.29	$12.45	$12.19	$12.39	$10.79	434,521
2021-02-25	$12.57	$12.64	$12.18	$12.25	$10.67	542,303
2021-02-24	$12.23	$12.56	$12.23	$12.50	$10.89	509,513
2021-02-23	$12.27	$12.33	$12.13	$12.23	$10.65	310,774
2021-02-22	$12.18	$12.32	$12.13	$12.24	$10.66	412,197
2021-02-19	$12.29	$12.31	$12.09	$12.24	$10.66	367,430
2021-02-18	$12.36	$12.47	$12.17	$12.29	$10.70	275,695
2021-02-17	$12.35	$12.35	$12.11	$12.20	$10.63	405,785
2021-02-16	$12.35	$12.43	$12.28	$12.33	$10.74	589,705
2021-02-12	$12.28	$12.42	$12.20	$12.28	$10.70	365,643
2021-02-11	$12.11	$12.47	$12.05	$12.25	$10.67	619,347
2021-02-10	$11.88	$12.16	$11.88	$12.09	$10.53	533,369
2021-02-09	$11.90	$11.98	$11.84	$11.89	$10.35	203,327
2021-02-08	$12.01	$12.04	$11.83	$11.88	$10.35	517,978
2021-02-05	$11.92	$12.18	$11.88	$11.97	$10.43	418,326
2021-02-04	$11.82	$12.00	$11.80	$11.85	$10.32	288,907
2021-02-03	$11.63	$11.84	$11.61	$11.82	$10.30	247,677
2021-02-02	$11.66	$11.75	$11.60	$11.67	$10.17	231,911
2021-02-01	$11.46	$11.62	$11.37	$11.59	$10.10	268,503
2021-01-29	$11.59	$11.59	$11.15	$11.45	$9.97	404,485
2021-01-28	$11.66	$11.75	$11.53	$11.58	$10.09	474,125
2021-01-27	$11.77	$11.89	$11.65	$11.66	$10.16	485,555
2021-01-26	$11.75	$11.95	$11.71	$11.81	$10.29	806,326
2021-01-25	$11.70	$11.84	$11.68	$11.72	$10.21	506,600
2021-01-22	$11.84	$11.84	$11.65	$11.70	$10.19	375,919
2021-01-21	$11.88	$11.90	$11.74	$11.86	$10.33	576,615
2021-01-20	$11.89	$11.89	$11.72	$11.84	$10.31	442,529
2021-01-19	$11.88	$11.90	$11.75	$11.82	$10.30	377,074
2021-01-15	$11.71	$11.86	$11.71	$11.80	$10.28	231,908
2021-01-14	$11.76	$11.83	$11.65	$11.79	$10.27	250,518
2021-01-13	$11.66	$11.75	$11.62	$11.68	$10.17	260,178
2021-01-12	$11.63	$11.81	$11.63	$11.64	$10.14	294,211
2021-01-11	$11.69	$11.81	$11.58	$11.64	$10.14	415,370
2021-01-08	$11.77	$11.83	$11.66	$11.81	$10.29	193,897
2021-01-07	$11.68	$11.86	$11.68	$11.75	$10.24	302,952
2021-01-06	$11.67	$11.79	$11.56	$11.59	$10.10	310,580
2021-01-05	$11.50	$11.79	$11.45	$11.57	$10.08	706,728
2021-01-04	$11.50	$11.50	$11.15	$11.36	$9.90	430,378
2020-12-31	$11.30	$11.48	$11.25	$11.36	$9.90	576,345
2020-12-30	$11.46	$11.55	$11.33	$11.35	$9.89	499,447
2020-12-29	$11.35	$11.39	$11.16	$11.33	$9.87	451,997
2020-12-28	$11.40	$11.58	$11.34	$11.34	$9.88	358,612
2020-12-24	$11.45	$11.46	$11.29	$11.31	$9.85	144,388
2020-12-23	$11.35	$11.48	$11.31	$11.39	$9.92	369,356
2020-12-22	$11.59	$11.65	$11.28	$11.35	$9.89	373,021
2020-12-21	$11.59	$11.78	$11.54	$11.60	$10.10	426,809
2020-12-18	$11.52	$11.71	$11.52	$11.68	$10.17	806,524
2020-12-17	$11.55	$11.76	$11.50	$11.65	$10.15	598,651
2020-12-16	$11.55	$11.67	$11.48	$11.66	$10.16	418,733
2020-12-15	$11.66	$11.76	$11.45	$11.54	$10.05	436,370
2020-12-14	$11.99	$12.09	$11.75	$11.82	$10.04	487,017
2020-12-11	$11.76	$11.82	$11.51	$11.70	$9.93	591,094
2020-12-10	$11.84	$11.88	$11.72	$11.82	$10.04	654,197
2020-12-09	$12.24	$12.24	$11.78	$11.87	$10.08	403,635
2020-12-08	$12.10	$12.30	$11.99	$12.05	$10.23	550,747
2020-12-07	$12.11	$12.25	$11.97	$12.16	$10.32	544,414
2020-12-04	$12.18	$12.30	$11.98	$12.06	$10.24	521,421
2020-12-03	$11.99	$12.17	$11.98	$12.08	$10.26	389,073
2020-12-02	$12.05	$12.13	$11.94	$12.00	$10.19	398,837
2020-12-01	$12.15	$12.24	$12.02	$12.12	$10.29	764,894
2020-11-30	$12.00	$12.01	$11.78	$11.99	$10.18	593,438
2020-11-27	$11.99	$12.07	$11.89	$11.99	$10.18	236,923
2020-11-25	$11.95	$12.05	$11.91	$12.01	$10.20	479,089
2020-11-24	$11.84	$11.98	$11.78	$11.92	$10.12	690,238
2020-11-23	$11.45	$11.74	$11.40	$11.70	$9.93	576,954
2020-11-20	$11.25	$11.36	$11.24	$11.32	$9.61	384,432
2020-11-19	$11.16	$11.36	$11.12	$11.27	$9.57	352,311
2020-11-18	$11.29	$11.50	$11.22	$11.24	$9.54	473,122
2020-11-17	$11.14	$11.40	$11.12	$11.22	$9.53	587,415
2020-11-16	$11.23	$11.34	$11.19	$11.28	$9.57	463,227
2020-11-13	$10.90	$11.05	$10.89	$10.94	$9.29	402,875
2020-11-12	$10.88	$11.08	$10.73	$10.82	$9.19	261,882
2020-11-11	$10.95	$11.19	$10.87	$11.02	$9.36	323,176
2020-11-10	$10.44	$11.03	$10.41	$10.93	$9.28	488,670
2020-11-09	$10.55	$10.98	$10.25	$10.40	$8.83	1,057,875
2020-11-06	$10.40	$10.48	$10.18	$10.40	$8.83	608,137
2020-11-05	$9.50	$10.42	$9.50	$10.39	$8.82	1,038,637
2020-11-04	$9.10	$9.53	$9.10	$9.47	$8.04	290,217
2020-11-03	$9.42	$9.48	$9.33	$9.46	$8.03	249,397
2020-11-02	$9.12	$9.43	$9.11	$9.34	$7.93	329,899
2020-10-30	$9.02	$9.15	$8.96	$9.07	$7.70	670,085
2020-10-29	$9.11	$9.21	$8.94	$9.14	$7.76	838,526
2020-10-28	$9.29	$9.37	$9.07	$9.19	$7.80	716,132
2020-10-27	$9.44	$9.54	$9.40	$9.45	$8.02	244,126
2020-10-26	$9.41	$9.45	$9.30	$9.41	$7.99	309,732
2020-10-23	$9.40	$9.59	$9.40	$9.53	$8.09	426,920
2020-10-22	$9.42	$9.51	$9.37	$9.47	$8.04	257,556
2020-10-21	$9.46	$9.57	$9.36	$9.45	$8.02	265,665
2020-10-20	$9.53	$9.53	$9.39	$9.46	$8.03	240,925
2020-10-19	$9.67	$9.71	$9.43	$9.44	$8.01	320,408
2020-10-16	$9.67	$9.75	$9.50	$9.66	$8.20	312,933
2020-10-15	$9.65	$9.78	$9.62	$9.65	$8.19	335,986
2020-10-14	$9.75	$9.86	$9.68	$9.77	$8.29	401,679
2020-10-13	$9.70	$9.78	$9.67	$9.70	$8.24	303,501
2020-10-12	$9.93	$9.93	$9.68	$9.74	$8.27	403,550
2020-10-09	$9.89	$9.92	$9.79	$9.84	$8.35	260,279
2020-10-08	$9.75	$9.90	$9.65	$9.86	$8.37	356,261
2020-10-07	$9.84	$9.90	$9.59	$9.75	$8.28	240,411
2020-10-06	$9.91	$9.99	$9.75	$9.77	$8.29	223,116
2020-10-05	$9.96	$10.05	$9.87	$9.88	$8.38	236,875
2020-10-02	$9.64	$9.94	$9.64	$9.90	$8.41	350,217
2020-10-01	$9.59	$9.82	$9.49	$9.81	$8.33	530,714
2020-09-30	$9.84	$9.89	$9.48	$9.56	$8.12	656,591
2020-09-29	$9.80	$9.85	$9.46	$9.57	$8.13	353,030
2020-09-28	$9.52	$9.93	$9.52	$9.78	$8.30	554,770
2020-09-25	$9.22	$9.50	$9.22	$9.47	$8.04	322,874
2020-09-24	$9.33	$9.41	$9.10	$9.24	$7.84	650,754
2020-09-23	$9.69	$9.75	$9.31	$9.35	$7.94	360,079
2020-09-22	$9.61	$9.83	$9.57	$9.64	$8.18	309,666
2020-09-21	$9.68	$9.69	$9.48	$9.58	$8.13	530,965
2020-09-18	$9.88	$9.91	$9.78	$9.82	$8.34	531,496
2020-09-17	$9.68	$9.96	$9.66	$9.89	$8.40	480,407
2020-09-16	$10.14	$10.24	$9.96	$9.97	$8.46	407,165
2020-09-15	$10.42	$10.47	$10.06	$10.15	$8.62	592,387
2020-09-14	$10.49	$10.69	$10.46	$10.61	$8.75	797,453
2020-09-11	$10.36	$10.44	$10.31	$10.42	$8.59	584,519
2020-09-10	$10.32	$10.46	$10.32	$10.37	$8.55	402,079
2020-09-09	$10.36	$10.40	$10.21	$10.32	$8.51	368,090
2020-09-08	$10.06	$10.39	$10.00	$10.25	$8.45	645,485
2020-09-04	$10.02	$10.08	$9.78	$9.99	$8.24	846,278
2020-09-03	$10.00	$10.10	$9.87	$9.89	$8.16	449,794
2020-09-02	$10.02	$10.03	$9.93	$9.98	$8.23	384,389
2020-09-01	$9.99	$10.08	$9.92	$10.06	$8.30	229,970
2020-08-31	$10.09	$10.11	$9.95	$9.99	$8.24	258,087
2020-08-28	$10.04	$10.12	$9.98	$10.11	$8.34	415,860
2020-08-27	$9.86	$10.06	$9.86	$9.96	$8.21	425,264
2020-08-26	$10.00	$10.07	$9.84	$9.89	$8.16	358,308
2020-08-25	$10.20	$10.20	$9.99	$10.03	$8.27	439,529
2020-08-24	$9.88	$10.18	$9.82	$10.18	$8.39	639,808
2020-08-21	$9.81	$9.87	$9.70	$9.83	$8.11	383,174
2020-08-20	$9.82	$9.97	$9.82	$9.84	$8.11	269,254
2020-08-19	$9.90	$10.00	$9.85	$9.93	$8.19	409,284
2020-08-18	$10.12	$10.16	$9.87	$9.88	$8.15	728,702
2020-08-17	$10.19	$10.26	$10.00	$10.14	$8.36	409,431
2020-08-14	$10.15	$10.21	$10.00	$10.18	$8.39	454,150
2020-08-13	$10.29	$10.47	$10.15	$10.24	$8.44	315,744
2020-08-12	$10.53	$10.54	$10.22	$10.33	$8.52	279,087
2020-08-11	$10.61	$10.78	$10.38	$10.41	$8.58	1,021,514
2020-08-10	$10.08	$10.54	$9.87	$10.48	$8.64	967,502
2020-08-07	$9.46	$10.08	$9.46	$9.98	$8.23	841,138
2020-08-06	$9.54	$9.80	$9.45	$9.52	$7.85	341,539
2020-08-05	$9.40	$9.55	$9.39	$9.51	$7.84	319,428
2020-08-04	$9.07	$9.38	$9.04	$9.31	$7.68	425,664
2020-08-03	$8.96	$9.18	$8.92	$9.12	$7.52	387,345
2020-07-31	$8.98	$9.05	$8.88	$8.99	$7.41	362,317
2020-07-30	$8.97	$9.05	$8.86	$9.02	$7.44	458,369
2020-07-29	$9.10	$9.15	$8.97	$9.11	$7.51	243,929
2020-07-28	$8.97	$9.10	$8.89	$9.05	$7.46	330,278
2020-07-27	$9.11	$9.11	$8.92	$8.99	$7.41	287,446
2020-07-24	$9.30	$9.30	$9.05	$9.09	$7.50	418,906
2020-07-23	$9.30	$9.40	$9.22	$9.30	$7.67	313,377
2020-07-22	$9.28	$9.34	$9.18	$9.27	$7.64	527,819
2020-07-21	$9.24	$9.39	$9.19	$9.32	$7.69	382,824
2020-07-20	$9.18	$9.29	$9.11	$9.17	$7.56	368,121
2020-07-17	$9.28	$9.35	$9.15	$9.21	$7.60	368,773
2020-07-16	$9.16	$9.30	$9.15	$9.25	$7.63	485,483
2020-07-15	$9.17	$9.30	$9.12	$9.29	$7.66	486,371
2020-07-14	$8.86	$9.14	$8.85	$9.05	$7.46	434,343
2020-07-13	$9.05	$9.07	$8.88	$8.96	$7.39	363,603
2020-07-10	$8.82	$8.99	$8.78	$8.95	$7.38	472,461
2020-07-09	$9.15	$9.15	$8.80	$8.81	$7.27	731,689
2020-07-08	$9.07	$9.19	$8.98	$9.15	$7.55	338,298
2020-07-07	$9.20	$9.34	$9.06	$9.06	$7.47	302,908
2020-07-06	$9.40	$9.48	$9.21	$9.28	$7.65	455,904
2020-07-02	$9.60	$9.66	$9.24	$9.33	$7.69	411,458
2020-07-01	$9.28	$9.58	$9.27	$9.46	$7.80	628,154
2020-06-30	$9.15	$9.52	$9.11	$9.29	$7.66	645,407
2020-06-29	$9.02	$9.22	$8.86	$9.19	$7.58	301,766
2020-06-26	$8.90	$9.23	$8.90	$9.02	$7.44	529,750
2020-06-25	$8.98	$9.13	$8.85	$8.99	$7.41	462,085
2020-06-24	$9.00	$9.10	$8.74	$8.98	$7.41	765,863
2020-06-23	$9.22	$9.34	$8.99	$9.10	$7.50	581,643
2020-06-22	$9.08	$9.28	$9.01	$9.18	$7.57	541,550
2020-06-19	$9.22	$9.39	$9.04	$9.12	$7.52	558,620
2020-06-18	$9.11	$9.32	$8.99	$9.00	$7.42	446,231
2020-06-17	$9.60	$9.60	$9.18	$9.26	$7.64	582,039
2020-06-16	$9.82	$9.84	$9.41	$9.60	$7.92	648,687
2020-06-15	$9.01	$9.59	$8.88	$9.47	$7.81	621,941
2020-06-12	$9.66	$9.85	$9.26	$9.71	$7.76	804,500
2020-06-11	$9.59	$9.59	$9.07	$9.18	$7.34	995,923
2020-06-10	$10.50	$10.65	$9.77	$9.90	$7.91	1,037,230
2020-06-09	$10.32	$10.51	$10.05	$10.40	$8.31	686,041
2020-06-08	$10.47	$10.60	$10.32	$10.45	$8.35	806,166
2020-06-05	$10.30	$10.50	$9.95	$10.07	$8.05	1,102,785
2020-06-04	$9.81	$9.96	$9.60	$9.92	$7.93	420,567
2020-06-03	$9.75	$9.94	$9.66	$9.89	$7.91	562,929
2020-06-02	$9.75	$9.78	$9.36	$9.55	$7.63	834,746
2020-06-01	$9.50	$9.78	$9.48	$9.69	$7.75	655,113
2020-05-29	$9.32	$9.62	$9.28	$9.50	$7.59	594,841
2020-05-28	$9.82	$9.82	$9.34	$9.43	$7.54	841,018
2020-05-27	$9.57	$9.72	$9.22	$9.50	$7.59	846,284
2020-05-26	$9.33	$9.74	$9.33	$9.43	$7.54	861,402
2020-05-22	$8.93	$9.15	$8.75	$9.11	$7.28	652,543
2020-05-21	$8.60	$8.97	$8.59	$8.88	$7.10	541,893
2020-05-20	$8.66	$8.80	$8.48	$8.68	$6.94	585,801
2020-05-19	$8.36	$8.67	$8.16	$8.50	$6.79	891,187
2020-05-18	$8.19	$8.30	$8.06	$8.22	$6.57	469,479
2020-05-15	$7.91	$8.01	$7.76	$7.91	$6.32	445,693
2020-05-14	$7.40	$8.09	$6.96	$8.04	$6.43	1,458,479
2020-05-13	$7.75	$8.08	$7.18	$7.54	$6.03	1,047,043
2020-05-12	$8.19	$8.32	$7.81	$7.84	$6.27	781,824
2020-05-11	$7.95	$8.21	$7.78	$8.05	$6.43	934,519
2020-05-08	$7.90	$8.05	$7.78	$7.95	$6.35	915,846
2020-05-07	$7.61	$8.15	$7.60	$7.78	$6.22	1,458,343
2020-05-06	$7.33	$7.61	$7.15	$7.57	$6.05	1,003,893
2020-05-05	$7.23	$7.61	$7.18	$7.26	$5.80	1,044,409
2020-05-04	$7.30	$7.33	$7.05	$7.24	$5.79	661,900
2020-05-01	$7.41	$7.48	$7.22	$7.40	$5.92	899,758
2020-04-30	$7.79	$7.79	$7.41	$7.65	$6.11	958,263
2020-04-29	$7.54	$7.85	$7.54	$7.72	$6.17	953,171
2020-04-28	$7.77	$7.97	$7.28	$7.32	$5.85	1,172,988
2020-04-27	$7.24	$7.69	$7.24	$7.58	$6.06	1,342,423
2020-04-24	$6.72	$7.16	$6.67	$7.15	$5.72	816,014
2020-04-23	$6.75	$6.82	$6.34	$6.72	$5.37	1,449,412
2020-04-22	$7.01	$7.09	$6.77	$6.80	$5.44	756,851
2020-04-21	$6.95	$7.15	$6.81	$6.94	$5.55	776,507
2020-04-20	$7.09	$7.20	$6.91	$7.09	$5.67	946,182
2020-04-17	$7.55	$7.73	$7.25	$7.30	$5.84	1,669,003
2020-04-16	$7.25	$7.42	$7.04	$7.18	$5.74	897,039
2020-04-15	$7.30	$7.56	$6.97	$7.25	$5.80	1,407,845
2020-04-14	$7.56	$7.76	$7.28	$7.66	$6.12	1,664,316
2020-04-13	$7.40	$7.40	$6.63	$7.30	$5.84	2,004,505
2020-04-09	$6.78	$7.68	$6.78	$7.32	$5.85	2,080,084
2020-04-08	$5.93	$6.89	$5.70	$6.51	$5.20	2,543,191
2020-04-07	$5.46	$5.88	$5.36	$5.59	$4.47	3,046,412
2020-04-06	$5.31	$5.61	$5.00	$5.02	$4.01	1,831,937
2020-04-03	$5.85	$5.85	$4.87	$5.06	$4.04	2,020,807
2020-04-02	$5.89	$5.92	$5.50	$5.64	$4.51	1,473,503
2020-04-01	$6.51	$6.53	$5.86	$5.96	$4.76	1,421,825
2020-03-31	$7.50	$7.67	$6.65	$6.80	$5.44	1,311,548
2020-03-30	$7.97	$8.04	$7.48	$7.59	$6.07	2,294,857
2020-03-27	$8.40	$8.50	$7.61	$8.27	$6.61	1,993,081
2020-03-26	$7.60	$8.73	$7.60	$8.04	$6.43	2,003,633
2020-03-25	$6.25	$8.10	$6.25	$7.51	$6.00	3,297,821
2020-03-24	$5.52	$6.78	$5.52	$6.07	$4.85	1,753,753
2020-03-23	$6.00	$6.02	$4.82	$5.15	$4.12	2,547,542
2020-03-20	$6.24	$7.05	$5.95	$6.15	$4.92	2,215,147
2020-03-19	$5.99	$6.24	$4.62	$6.11	$4.88	3,617,366
2020-03-18	$7.49	$7.49	$5.91	$6.34	$5.07	3,735,312
2020-03-17	$8.17	$8.18	$7.04	$7.75	$6.19	2,397,360
2020-03-16	$8.01	$9.00	$7.87	$7.98	$6.38	1,814,780
2020-03-13	$10.43	$10.59	$9.66	$10.27	$8.21	1,973,909
2020-03-12	$10.33	$10.33	$9.22	$10.00	$7.99	2,275,300
2020-03-11	$11.40	$11.53	$11.08	$11.33	$8.76	2,241,967
2020-03-10	$12.36	$12.41	$11.27	$11.46	$8.86	1,449,636
2020-03-09	$12.08	$12.18	$9.93	$11.72	$9.06	2,364,911
2020-03-06	$13.09	$13.18	$12.65	$12.84	$9.93	2,188,369
2020-03-05	$13.27	$13.45	$13.25	$13.36	$10.33	872,504
2020-03-04	$13.21	$13.48	$13.15	$13.41	$10.37	872,138
2020-03-03	$13.14	$13.38	$12.98	$13.09	$10.12	1,484,172
2020-03-02	$12.80	$13.15	$12.80	$13.05	$10.09	1,878,210
2020-02-28	$13.00	$13.01	$12.60	$12.79	$9.89	2,818,391
2020-02-27	$13.36	$13.49	$12.86	$13.18	$10.19	1,781,000
2020-02-26	$13.58	$13.89	$13.58	$13.70	$10.59	730,096
2020-02-25	$14.15	$14.15	$13.36	$13.62	$10.53	1,640,958
2020-02-24	$14.08	$14.15	$14.03	$14.13	$10.92	660,621
2020-02-21	$14.24	$14.25	$14.11	$14.20	$10.98	558,825
2020-02-20	$14.20	$14.27	$14.14	$14.24	$11.01	526,531
2020-02-19	$14.31	$14.36	$14.17	$14.20	$10.98	697,027
2020-02-18	$14.35	$14.45	$14.35	$14.39	$11.12	467,009
2020-02-14	$14.42	$14.44	$14.30	$14.34	$11.09	460,844
2020-02-13	$14.31	$14.44	$14.29	$14.44	$11.16	340,301
2020-02-12	$14.32	$14.39	$14.29	$14.35	$11.09	419,079
2020-02-11	$14.24	$14.33	$14.24	$14.30	$11.05	358,091
2020-02-10	$14.26	$14.32	$14.22	$14.24	$11.01	448,685
2020-02-07	$14.20	$14.26	$14.15	$14.23	$11.00	451,323
2020-02-06	$14.23	$14.33	$14.17	$14.20	$10.98	525,454
2020-02-05	$14.14	$14.26	$14.12	$14.21	$10.98	629,202
2020-02-04	$14.19	$14.20	$14.10	$14.12	$10.92	456,973
2020-02-03	$14.16	$14.20	$14.08	$14.18	$10.96	372,978
2020-01-31	$14.03	$14.12	$14.02	$14.05	$10.86	609,600
2020-01-30	$14.02	$14.10	$14.01	$14.09	$10.89	347,775
2020-01-29	$14.08	$14.09	$14.00	$14.02	$10.84	427,306
2020-01-28	$13.97	$14.04	$13.95	$14.03	$10.85	331,696
2020-01-27	$14.10	$14.12	$13.91	$13.94	$10.78	554,796
2020-01-24	$14.20	$14.24	$14.13	$14.21	$10.98	720,529
2020-01-23	$14.15	$14.22	$14.04	$14.20	$10.98	556,272
2020-01-22	$14.18	$14.21	$14.12	$14.17	$10.95	516,355
2020-01-21	$14.19	$14.22	$14.04	$14.20	$10.98	817,093
2020-01-17	$14.10	$14.22	$14.04	$14.22	$10.99	643,837
2020-01-16	$14.08	$14.10	$14.04	$14.09	$10.89	304,335
2020-01-15	$14.02	$14.07	$13.97	$14.06	$10.87	273,088
2020-01-14	$14.00	$14.02	$13.98	$14.01	$10.83	302,517
2020-01-13	$13.92	$14.02	$13.91	$14.01	$10.83	420,866
2020-01-10	$13.84	$13.94	$13.81	$13.89	$10.74	505,690
2020-01-09	$13.90	$13.94	$13.79	$13.81	$10.68	608,299
2020-01-08	$13.90	$13.93	$13.82	$13.88	$10.73	554,791
2020-01-07	$13.85	$14.00	$13.85	$13.89	$10.74	476,071
2020-01-06	$13.79	$13.97	$13.79	$13.94	$10.78	595,748
2020-01-03	$13.71	$13.84	$13.71	$13.79	$10.66	450,733
2020-01-02	$13.79	$13.80	$13.69	$13.76	$10.64	590,407
2019-12-31	$13.69	$13.77	$13.68	$13.74	$10.62	394,854
2019-12-30	$13.73	$13.80	$13.66	$13.72	$10.61	568,965
2019-12-27	$13.83	$13.84	$13.71	$13.78	$10.65	507,548
2019-12-26	$13.86	$13.86	$13.70	$13.80	$10.67	468,616
2019-12-24	$13.80	$13.89	$13.76	$13.83	$10.69	353,441
2019-12-23	$13.81	$13.84	$13.69	$13.77	$10.64	746,956
2019-12-20	$13.82	$13.87	$13.75	$13.81	$10.68	1,382,942
2019-12-19	$13.73	$13.85	$13.71	$13.79	$10.66	584,657
2019-12-18	$13.84	$13.86	$13.72	$13.73	$10.61	434,360
2019-12-17	$13.76	$13.85	$13.76	$13.84	$10.70	501,040
2019-12-16	$13.56	$13.81	$13.56	$13.77	$10.64	964,171
2019-12-13	$13.45	$13.59	$13.45	$13.53	$10.46	437,220
2019-12-12	$13.44	$13.56	$13.42	$13.50	$10.44	623,107
2019-12-11	$13.81	$13.82	$13.71	$13.73	$10.35	587,122
2019-12-10	$13.82	$13.83	$13.78	$13.82	$10.42	373,352
2019-12-09	$13.81	$13.92	$13.79	$13.82	$10.42	668,098
2019-12-06	$13.74	$13.82	$13.71	$13.79	$10.40	698,429
2019-12-05	$13.74	$13.78	$13.64	$13.70	$10.33	1,059,100
2019-12-04	$13.47	$13.57	$13.45	$13.53	$10.20	431,002
2019-12-03	$13.45	$13.46	$13.37	$13.43	$10.13	467,001
2019-12-02	$13.56	$13.63	$13.45	$13.48	$10.16	730,234
2019-11-29	$13.45	$13.51	$13.42	$13.50	$10.18	344,059
2019-11-27	$13.36	$13.49	$13.33	$13.48	$10.16	505,990
2019-11-26	$13.40	$13.46	$13.34	$13.36	$10.07	416,942
2019-11-25	$13.40	$13.46	$13.36	$13.42	$10.12	500,731
2019-11-22	$13.43	$13.45	$13.34	$13.39	$10.10	469,743
2019-11-21	$13.50	$13.52	$13.36	$13.41	$10.11	446,572
2019-11-20	$13.51	$13.51	$13.41	$13.49	$10.17	408,580
2019-11-19	$13.50	$13.54	$13.46	$13.49	$10.17	696,824
2019-11-18	$13.40	$13.46	$13.35	$13.43	$10.13	515,681
2019-11-15	$13.42	$13.47	$13.37	$13.41	$10.11	485,543
2019-11-14	$13.38	$13.45	$13.31	$13.39	$10.10	746,450
2019-11-13	$13.42	$13.45	$13.37	$13.37	$10.08	439,747
2019-11-12	$13.42	$13.52	$13.38	$13.46	$10.15	503,325
2019-11-11	$13.40	$13.43	$13.35	$13.38	$10.09	849,928
2019-11-08	$13.52	$13.59	$13.39	$13.41	$10.11	820,441
2019-11-07	$13.55	$13.63	$13.39	$13.50	$10.18	1,412,605
2019-11-06	$13.60	$13.69	$13.52	$13.52	$10.19	721,114
2019-11-05	$13.65	$13.75	$13.59	$13.60	$10.26	1,151,947
2019-11-04	$13.72	$13.73	$13.64	$13.66	$10.30	975,325
2019-11-01	$13.58	$13.73	$13.55	$13.65	$10.29	666,111
2019-10-31	$13.51	$13.59	$13.40	$13.58	$10.24	576,741
2019-10-30	$13.49	$13.59	$13.44	$13.53	$10.20	671,366
2019-10-29	$13.43	$13.53	$13.36	$13.50	$10.18	767,744
2019-10-28	$13.47	$13.55	$13.41	$13.47	$10.16	975,083
2019-10-25	$13.32	$13.50	$13.32	$13.44	$10.13	1,134,745
2019-10-24	$13.43	$13.48	$13.33	$13.34	$10.06	1,445,109
2019-10-23	$13.22	$13.44	$13.20	$13.41	$10.11	8,695,145
2019-10-22	$13.53	$13.63	$13.48	$13.55	$10.22	288,803
2019-10-21	$13.55	$13.62	$13.50	$13.51	$10.19	429,321
2019-10-18	$13.49	$13.59	$13.47	$13.55	$10.22	253,616
2019-10-17	$13.47	$13.53	$13.44	$13.49	$10.17	300,358
2019-10-16	$13.47	$13.55	$13.41	$13.44	$10.13	230,514
2019-10-15	$13.46	$13.54	$13.46	$13.48	$10.16	209,816
2019-10-14	$13.52	$13.52	$13.41	$13.42	$10.12	301,743
2019-10-11	$13.50	$13.59	$13.48	$13.52	$10.19	382,726
2019-10-10	$13.34	$13.46	$13.34	$13.43	$10.13	386,132
2019-10-09	$13.31	$13.38	$13.27	$13.31	$10.04	482,658
2019-10-08	$13.37	$13.38	$13.28	$13.31	$10.04	321,547
2019-10-07	$13.36	$13.43	$13.34	$13.41	$10.11	253,579
2019-10-04	$13.31	$13.42	$13.30	$13.38	$10.09	353,167
2019-10-03	$13.33	$13.43	$13.24	$13.29	$10.02	726,150
2019-10-02	$13.39	$13.40	$13.25	$13.31	$10.04	555,130
2019-10-01	$13.64	$13.67	$13.38	$13.45	$10.14	436,928
2019-09-30	$13.64	$13.77	$13.61	$13.63	$10.28	544,188
2019-09-27	$13.70	$13.73	$13.58	$13.62	$10.27	380,602
2019-09-26	$13.57	$13.69	$13.57	$13.67	$10.31	245,793
2019-09-25	$13.59	$13.69	$13.56	$13.57	$10.23	322,177
2019-09-24	$13.71	$13.72	$13.53	$13.59	$10.25	315,508
2019-09-23	$13.62	$13.71	$13.62	$13.71	$10.34	251,245
2019-09-20	$13.60	$13.68	$13.56	$13.68	$10.32	359,547
2019-09-19	$13.60	$13.74	$13.57	$13.59	$10.25	397,760
2019-09-18	$13.53	$13.60	$13.46	$13.59	$10.25	227,831
2019-09-17	$13.53	$13.53	$13.35	$13.51	$10.19	381,199
2019-09-16	$13.48	$13.75	$13.47	$13.57	$10.23	745,799
2019-09-13	$13.57	$13.58	$13.40	$13.49	$10.17	481,585
2019-09-12	$13.51	$13.57	$13.46	$13.54	$10.21	487,274
2019-09-11	$13.69	$13.78	$13.64	$13.74	$10.11	492,801
2019-09-10	$13.64	$13.69	$13.56	$13.68	$10.06	335,904
2019-09-09	$13.48	$13.65	$13.48	$13.62	$10.02	397,944
2019-09-06	$13.45	$13.51	$13.40	$13.47	$9.91	442,159
2019-09-05	$13.40	$13.48	$13.39	$13.44	$9.89	516,721
2019-09-04	$13.40	$13.46	$13.33	$13.38	$9.84	351,051
2019-09-03	$13.47	$13.47	$13.31	$13.37	$9.83	303,877
2019-08-30	$13.50	$13.54	$13.40	$13.49	$9.92	395,386
2019-08-29	$13.39	$13.49	$13.34	$13.47	$9.91	305,733
2019-08-28	$13.30	$13.39	$13.27	$13.33	$9.81	460,474
2019-08-27	$13.44	$13.46	$13.28	$13.30	$9.78	547,216
2019-08-26	$13.54	$13.56	$13.43	$13.44	$9.89	475,693
2019-08-23	$13.57	$13.62	$13.43	$13.45	$9.89	571,645
2019-08-22	$13.70	$13.77	$13.59	$13.59	$10.00	304,685
2019-08-21	$13.70	$13.77	$13.63	$13.71	$10.08	244,582
2019-08-20	$13.81	$13.84	$13.69	$13.69	$10.07	348,546
2019-08-19	$13.81	$13.87	$13.39	$13.77	$10.13	367,073
2019-08-16	$13.46	$13.74	$13.44	$13.74	$10.11	410,138
2019-08-15	$13.44	$13.51	$13.39	$13.40	$9.86	275,614
2019-08-14	$13.40	$13.45	$13.26	$13.39	$9.85	383,284
2019-08-13	$13.43	$13.54	$13.37	$13.46	$9.90	411,294
2019-08-12	$13.41	$13.41	$13.24	$13.39	$9.85	645,545
2019-08-09	$13.50	$13.53	$13.38	$13.41	$9.86	406,057
2019-08-08	$13.40	$13.61	$13.01	$13.53	$9.95	1,119,208
2019-08-07	$13.52	$13.57	$13.39	$13.54	$9.96	393,821
2019-08-06	$13.57	$13.75	$13.54	$13.58	$9.99	420,945
2019-08-05	$13.68	$13.69	$13.46	$13.51	$9.94	551,346
2019-08-02	$13.76	$13.80	$13.64	$13.74	$10.11	338,582
2019-08-01	$13.79	$13.82	$13.74	$13.76	$10.12	316,731
2019-07-31	$13.85	$13.85	$13.70	$13.77	$10.13	300,976
2019-07-30	$13.74	$13.85	$13.68	$13.85	$10.19	396,139
2019-07-29	$13.85	$13.85	$13.72	$13.74	$10.11	343,381
2019-07-26	$13.86	$13.89	$13.83	$13.85	$10.19	230,807
2019-07-25	$13.86	$13.90	$13.82	$13.89	$10.22	326,998
2019-07-24	$13.78	$13.87	$13.76	$13.86	$10.20	399,472
2019-07-23	$13.71	$13.81	$13.70	$13.78	$10.14	547,285
2019-07-22	$13.66	$13.74	$13.61	$13.72	$10.09	490,508
2019-07-19	$13.63	$13.72	$13.61	$13.61	$10.01	317,560
2019-07-18	$13.61	$13.72	$13.59	$13.62	$10.02	434,240
2019-07-17	$13.66	$13.70	$13.55	$13.57	$9.98	828,222
2019-07-16	$13.71	$13.79	$13.60	$13.65	$10.04	719,180
2019-07-15	$13.80	$13.81	$13.70	$13.71	$10.08	539,053
2019-07-12	$13.71	$13.80	$13.71	$13.80	$10.15	636,487
2019-07-11	$13.72	$13.78	$13.68	$13.71	$10.08	1,137,508
2019-07-10	$13.65	$13.72	$13.57	$13.71	$10.08	1,357,030
2019-07-09	$13.62	$13.70	$13.58	$13.63	$10.03	6,186,617
2019-07-08	$14.01	$14.05	$13.94	$13.99	$10.29	326,588
2019-07-05	$14.05	$14.05	$13.98	$14.02	$10.31	124,327
2019-07-03	$14.03	$14.09	$13.97	$14.07	$10.35	189,921
2019-07-02	$13.96	$14.04	$13.88	$14.00	$10.30	252,825
2019-07-01	$14.06	$14.09	$13.90	$13.91	$10.23	315,969
2019-06-28	$13.85	$14.00	$13.81	$13.97	$10.28	371,210
2019-06-27	$13.81	$13.87	$13.71	$13.79	$10.14	388,273
2019-06-26	$13.75	$13.90	$13.56	$13.79	$10.14	508,266
2019-06-25	$14.03	$14.03	$13.75	$13.77	$10.13	560,046
2019-06-24	$14.09	$14.14	$13.98	$14.00	$10.30	277,438
2019-06-21	$13.98	$14.09	$13.92	$14.05	$10.33	248,691
2019-06-20	$14.18	$14.18	$13.91	$13.98	$10.28	282,536
2019-06-19	$13.99	$14.18	$13.99	$14.16	$10.42	379,394
2019-06-18	$14.03	$14.11	$13.98	$13.99	$10.29	221,597
2019-06-17	$14.04	$14.06	$13.90	$13.96	$10.27	256,259
2019-06-14	$14.05	$14.09	$14.04	$14.05	$10.33	196,374
2019-06-13	$14.05	$14.08	$13.96	$14.03	$10.32	296,494
2019-06-12	$14.34	$14.35	$14.21	$14.35	$10.31	351,921
2019-06-11	$14.33	$14.38	$14.26	$14.33	$10.29	258,631
2019-06-10	$14.26	$14.34	$14.26	$14.34	$10.30	265,651
2019-06-07	$14.19	$14.26	$14.16	$14.25	$10.23	285,260
2019-06-06	$14.18	$14.27	$14.17	$14.19	$10.19	414,443
2019-06-05	$14.16	$14.20	$14.11	$14.18	$10.18	404,506
2019-06-04	$14.08	$14.17	$14.04	$14.15	$10.16	371,658
2019-06-03	$13.95	$14.13	$13.90	$14.05	$10.09	257,015
2019-05-31	$14.01	$14.02	$13.91	$13.96	$10.03	355,752
2019-05-30	$14.12	$14.17	$14.04	$14.06	$10.10	183,856
2019-05-29	$14.18	$14.18	$14.03	$14.09	$10.12	243,434
2019-05-28	$14.16	$14.25	$14.13	$14.18	$10.18	161,023
2019-05-24	$14.18	$14.20	$14.12	$14.15	$10.16	124,089
2019-05-23	$14.12	$14.17	$14.06	$14.15	$10.16	186,455
2019-05-22	$14.13	$14.20	$14.11	$14.15	$10.16	202,274
2019-05-21	$14.09	$14.20	$14.08	$14.19	$10.19	221,049
2019-05-20	$14.12	$14.16	$14.08	$14.09	$10.12	154,234
2019-05-17	$14.05	$14.16	$14.02	$14.10	$10.13	152,060
2019-05-16	$13.98	$14.10	$13.98	$14.07	$10.10	228,785
2019-05-15	$14.01	$14.03	$13.93	$13.99	$10.05	212,292
2019-05-14	$13.94	$14.08	$13.91	$14.02	$10.07	352,240
2019-05-13	$14.00	$14.04	$13.88	$13.94	$10.01	453,909
2019-05-10	$14.14	$14.17	$14.07	$14.15	$10.16	195,969
2019-05-09	$14.13	$14.17	$13.98	$14.13	$10.15	259,379
2019-05-08	$14.20	$14.32	$14.12	$14.13	$10.15	430,704
2019-05-07	$13.92	$14.30	$13.92	$14.26	$10.24	462,176
2019-05-06	$14.06	$14.17	$14.00	$14.15	$10.16	283,712
2019-05-03	$14.04	$14.15	$14.01	$14.11	$10.13	248,135
2019-05-02	$14.02	$14.03	$13.96	$14.03	$10.08	128,029
2019-05-01	$14.06	$14.08	$14.00	$14.00	$10.05	183,263
2019-04-30	$13.98	$14.07	$13.89	$14.06	$10.10	246,523
2019-04-29	$14.00	$14.05	$13.99	$14.02	$10.07	258,376
2019-04-26	$13.96	$14.00	$13.91	$13.99	$10.05	178,056
2019-04-25	$13.98	$14.00	$13.85	$13.96	$10.03	247,307
2019-04-24	$13.94	$14.04	$13.86	$13.96	$10.03	314,691
2019-04-23	$13.75	$13.95	$13.69	$13.94	$10.01	289,436
2019-04-22	$13.77	$13.77	$13.69	$13.74	$9.87	124,433
2019-04-18	$13.76	$13.81	$13.71	$13.75	$9.87	177,297
2019-04-17	$13.81	$13.82	$13.69	$13.73	$9.86	121,467
2019-04-16	$13.69	$13.82	$13.65	$13.80	$9.91	156,440
2019-04-15	$13.78	$13.78	$13.63	$13.65	$9.80	174,247
2019-04-12	$13.71	$13.77	$13.68	$13.77	$9.89	211,547
2019-04-11	$13.61	$13.72	$13.61	$13.67	$9.82	225,046
2019-04-10	$13.52	$13.68	$13.52	$13.62	$9.78	306,221
2019-04-09	$13.61	$13.66	$13.48	$13.49	$9.69	348,486
2019-04-08	$13.63	$13.67	$13.61	$13.62	$9.78	166,351
2019-04-05	$13.66	$13.69	$13.62	$13.62	$9.78	168,418
2019-04-04	$13.65	$13.67	$13.62	$13.65	$9.80	198,680
2019-04-03	$13.71	$13.74	$13.62	$13.63	$9.79	184,950
2019-04-02	$13.64	$13.71	$13.60	$13.66	$9.81	170,363
2019-04-01	$13.64	$13.74	$13.63	$13.67	$9.82	269,009
2019-03-29	$13.73	$13.75	$13.55	$13.57	$9.75	341,186
2019-03-28	$13.54	$13.68	$13.54	$13.68	$9.82	315,794
2019-03-27	$13.53	$13.58	$13.44	$13.52	$9.71	312,792
2019-03-26	$13.48	$13.55	$13.45	$13.49	$9.69	255,001
2019-03-25	$13.37	$13.47	$13.36	$13.44	$9.65	229,751
2019-03-22	$13.38	$13.44	$13.35	$13.37	$9.60	294,286
2019-03-21	$13.32	$13.45	$13.32	$13.38	$9.61	277,008
2019-03-20	$13.39	$13.44	$13.31	$13.34	$9.58	250,181
2019-03-19	$13.44	$13.53	$13.35	$13.38	$9.61	298,331
2019-03-18	$13.39	$13.44	$13.32	$13.42	$9.64	257,805
2019-03-15	$13.34	$13.39	$13.30	$13.37	$9.60	328,572
2019-03-14	$13.29	$13.38	$13.26	$13.33	$9.57	414,261
2019-03-13	$13.61	$13.65	$13.49	$13.59	$9.52	375,643
2019-03-12	$13.57	$13.61	$13.48	$13.58	$9.51	530,663
2019-03-11	$13.45	$13.60	$13.40	$13.54	$9.48	542,254
2019-03-08	$13.34	$13.49	$13.34	$13.40	$9.38	307,439
2019-03-07	$13.50	$13.55	$13.37	$13.41	$9.39	518,707
2019-03-06	$13.61	$13.62	$13.50	$13.52	$9.47	415,391
2019-03-05	$13.73	$13.79	$13.50	$13.63	$9.55	682,868
2019-03-04	$13.75	$13.80	$13.63	$13.75	$9.63	617,489
2019-03-01	$13.91	$13.91	$13.65	$13.71	$9.60	764,471
2019-02-28	$14.05	$14.15	$13.76	$13.85	$9.70	741,911
2019-02-27	$14.05	$14.09	$14.01	$14.09	$9.87	235,574
2019-02-26	$14.06	$14.12	$13.97	$14.04	$9.83	378,227
2019-02-25	$14.15	$14.17	$13.94	$14.06	$9.85	450,548
2019-02-22	$14.02	$14.17	$13.95	$14.16	$9.92	573,341
2019-02-21	$13.90	$14.05	$13.89	$14.01	$9.81	462,039
2019-02-20	$13.80	$13.95	$13.77	$13.94	$9.76	578,347
2019-02-19	$13.84	$13.88	$13.80	$13.87	$9.71	483,557
2019-02-15	$13.77	$13.87	$13.75	$13.84	$9.69	574,852
2019-02-14	$13.68	$13.79	$13.60	$13.71	$9.60	657,082
2019-02-13	$13.63	$13.73	$13.63	$13.70	$9.59	671,975
2019-02-12	$13.52	$13.72	$13.51	$13.67	$9.57	3,463,970
2019-02-11	$13.96	$14.02	$13.86	$13.88	$9.72	218,741
2019-02-08	$13.88	$13.95	$13.82	$13.95	$9.77	255,452
2019-02-07	$13.95	$13.95	$13.80	$13.89	$9.73	164,303
2019-02-06	$14.06	$14.07	$13.92	$13.97	$9.78	287,737
2019-02-05	$13.99	$14.08	$13.96	$14.05	$9.84	353,004
2019-02-04	$13.89	$14.02	$13.86	$13.97	$9.78	285,929
2019-02-01	$14.05	$14.05	$13.85	$13.88	$9.72	438,405
2019-01-31	$13.91	$14.04	$13.86	$14.04	$9.83	473,433
2019-01-30	$13.85	$13.99	$13.81	$13.94	$9.76	281,268
2019-01-29	$13.80	$13.87	$13.74	$13.81	$9.67	212,009
2019-01-28	$13.75	$13.80	$13.67	$13.79	$9.66	322,481
2019-01-25	$13.79	$13.83	$13.66	$13.76	$9.64	353,166
2019-01-24	$13.57	$13.78	$13.47	$13.75	$9.63	423,754
2019-01-23	$13.50	$13.59	$13.41	$13.56	$9.50	350,113
2019-01-22	$13.57	$13.60	$13.42	$13.48	$9.44	339,588
2019-01-18	$13.55	$13.67	$13.50	$13.63	$9.55	269,151
2019-01-17	$13.56	$13.62	$13.50	$13.55	$9.49	252,444
2019-01-16	$13.33	$13.60	$13.33	$13.58	$9.51	495,135
2019-01-15	$13.26	$13.36	$13.25	$13.33	$9.34	259,895
2019-01-14	$13.33	$13.36	$13.22	$13.23	$9.27	270,842
2019-01-11	$13.30	$13.43	$13.29	$13.35	$9.35	360,237
2019-01-10	$13.18	$13.39	$13.17	$13.37	$9.36	533,226
2019-01-09	$13.27	$13.31	$13.12	$13.20	$9.24	407,379
2019-01-08	$13.35	$13.40	$13.27	$13.27	$9.29	293,311
2019-01-07	$12.99	$13.36	$12.98	$13.26	$9.29	401,169
2019-01-04	$12.85	$13.02	$12.80	$12.99	$9.10	455,770
2019-01-03	$12.77	$12.86	$12.77	$12.78	$8.95	383,301
2019-01-02	$12.52	$12.87	$12.50	$12.78	$8.95	237,308
2018-12-31	$12.67	$12.76	$12.39	$12.58	$8.81	841,333
2018-12-28	$12.84	$12.84	$12.50	$12.68	$8.88	576,280
2018-12-27	$12.57	$12.74	$12.35	$12.66	$8.87	572,167
2018-12-26	$12.27	$12.73	$12.27	$12.71	$8.90	441,735
2018-12-24	$12.24	$12.29	$12.06	$12.26	$8.59	244,554
2018-12-21	$12.32	$12.61	$12.16	$12.25	$8.58	739,172
2018-12-20	$12.59	$12.69	$12.28	$12.32	$8.63	846,620
2018-12-19	$12.53	$12.74	$12.44	$12.54	$8.78	587,900
2018-12-18	$12.53	$12.74	$12.43	$12.49	$8.75	445,265
2018-12-17	$13.22	$13.22	$12.45	$12.47	$8.73	1,167,584
2018-12-14	$12.86	$12.95	$12.80	$12.84	$8.99	388,245
2018-12-13	$13.04	$13.05	$12.81	$12.87	$9.01	412,613
2018-12-12	$13.26	$13.34	$13.19	$13.27	$9.05	392,326
2018-12-11	$13.21	$13.30	$13.11	$13.18	$8.99	320,890
2018-12-10	$13.30	$13.33	$13.03	$13.12	$8.95	414,166
2018-12-07	$13.25	$13.43	$13.21	$13.24	$9.03	281,690
2018-12-06	$13.33	$13.42	$13.04	$13.26	$9.05	431,722
2018-12-04	$13.67	$13.68	$13.42	$13.43	$9.16	217,583
2018-12-03	$13.65	$13.70	$13.65	$13.68	$9.33	228,619
2018-11-30	$13.62	$13.63	$13.54	$13.61	$9.29	165,104
2018-11-29	$13.60	$13.65	$13.56	$13.63	$9.30	249,683
2018-11-28	$13.59	$13.63	$13.56	$13.62	$9.29	225,804
2018-11-27	$13.46	$13.58	$13.44	$13.57	$9.26	267,952
2018-11-26	$13.47	$13.62	$13.44	$13.45	$9.18	311,270
2018-11-23	$13.36	$13.44	$13.31	$13.41	$9.15	86,240
2018-11-21	$13.31	$13.47	$13.28	$13.36	$9.12	211,122
2018-11-20	$13.40	$13.45	$13.22	$13.25	$9.04	441,770
2018-11-19	$13.49	$13.57	$13.42	$13.46	$9.18	234,746
2018-11-16	$13.42	$13.54	$13.39	$13.48	$9.20	203,323
2018-11-15	$13.54	$13.60	$13.40	$13.42	$9.16	242,005
2018-11-14	$13.59	$13.70	$13.54	$13.56	$9.25	301,434
2018-11-13	$13.47	$13.58	$13.46	$13.53	$9.23	274,164
2018-11-12	$13.69	$13.72	$13.45	$13.45	$9.18	250,321
2018-11-09	$13.58	$13.76	$13.57	$13.69	$9.34	358,842
2018-11-08	$13.70	$14.04	$13.52	$13.57	$9.26	515,317
2018-11-07	$13.61	$13.71	$13.60	$13.63	$9.30	210,304
2018-11-06	$13.50	$13.61	$13.48	$13.57	$9.26	301,176
2018-11-05	$13.41	$13.55	$13.41	$13.50	$9.21	286,232
2018-11-02	$13.49	$13.51	$13.38	$13.41	$9.15	481,911
2018-11-01	$13.33	$13.49	$13.33	$13.46	$9.18	271,674
2018-10-31	$13.25	$13.44	$13.24	$13.31	$9.08	499,813
2018-10-30	$13.11	$13.25	$13.11	$13.19	$9.00	274,245
2018-10-29	$13.10	$13.25	$13.03	$13.08	$8.92	261,895
2018-10-26	$12.93	$13.09	$12.86	$13.05	$8.90	326,161
2018-10-25	$12.98	$13.10	$12.96	$13.06	$8.91	229,458
2018-10-24	$13.08	$13.10	$12.88	$12.89	$8.79	413,468
2018-10-23	$13.11	$13.14	$12.84	$13.05	$8.90	400,223
2018-10-22	$13.20	$13.26	$13.16	$13.18	$8.99	202,263
2018-10-19	$13.24	$13.34	$13.15	$13.19	$9.00	178,920
2018-10-18	$13.25	$13.32	$13.19	$13.23	$9.03	183,497
2018-10-17	$13.24	$13.30	$13.22	$13.26	$9.05	126,690
2018-10-16	$13.21	$13.32	$13.18	$13.28	$9.06	164,327
2018-10-15	$13.20	$13.29	$13.10	$13.21	$9.01	260,628
2018-10-12	$13.15	$13.33	$13.11	$13.18	$8.99	332,006
2018-10-11	$13.27	$13.35	$13.08	$13.08	$8.92	417,869
2018-10-10	$13.51	$13.53	$13.28	$13.30	$9.07	270,764
2018-10-09	$13.35	$13.58	$13.35	$13.58	$9.27	265,449
2018-10-08	$13.56	$13.57	$13.33	$13.35	$9.11	224,963
2018-10-05	$13.48	$13.62	$13.43	$13.59	$9.27	372,926
2018-10-04	$13.57	$13.65	$13.46	$13.50	$9.21	243,659
2018-10-03	$13.62	$13.69	$13.61	$13.65	$9.31	140,400
2018-10-02	$13.75	$13.76	$13.62	$13.64	$9.31	215,576
2018-10-01	$13.51	$13.88	$13.51	$13.83	$9.44	651,119
2018-09-28	$13.60	$13.60	$13.50	$13.50	$9.21	319,022
2018-09-27	$13.55	$13.60	$13.50	$13.50	$9.21	187,733
2018-09-26	$13.45	$13.65	$13.40	$13.55	$9.25	223,269
2018-09-25	$13.55	$13.60	$13.50	$13.55	$9.25	93,848
2018-09-24	$13.60	$13.65	$13.55	$13.60	$9.28	111,506
2018-09-21	$13.70	$13.70	$13.50	$13.55	$9.25	249,355
2018-09-20	$13.70	$13.70	$13.60	$13.70	$9.35	189,341
2018-09-19	$13.75	$13.75	$13.60	$13.60	$9.28	245,189
2018-09-18	$13.55	$13.78	$13.50	$13.75	$9.38	409,798
2018-09-17	$13.55	$13.55	$13.40	$13.50	$9.21	219,312
2018-09-14	$13.65	$13.65	$13.45	$13.55	$9.25	264,363
2018-09-13	$13.45	$13.60	$13.35	$13.60	$9.28	292,106
2018-09-12	$13.80	$13.80	$13.65	$13.70	$9.12	261,508
2018-09-11	$13.80	$13.85	$13.65	$13.80	$9.19	267,479
2018-09-10	$13.65	$13.85	$13.60	$13.80	$9.19	418,833
2018-09-07	$13.65	$13.75	$13.40	$13.55	$9.02	450,988
2018-09-06	$13.75	$13.80	$13.65	$13.70	$9.12	259,858
2018-09-05	$13.75	$13.80	$13.65	$13.75	$9.15	276,719
2018-09-04	$13.75	$13.85	$13.70	$13.75	$9.15	255,424
2018-08-31	$13.80	$13.84	$13.75	$13.75	$9.15	222,941
2018-08-30	$13.90	$13.90	$13.80	$13.80	$9.19	125,915
2018-08-29	$13.80	$13.90	$13.75	$13.90	$9.25	193,479
2018-08-28	$13.85	$13.85	$13.70	$13.80	$9.19	214,428
2018-08-27	$13.80	$13.85	$13.80	$13.80	$9.19	158,875
2018-08-24	$13.95	$13.95	$13.75	$13.80	$9.19	279,718
2018-08-23	$14.05	$14.05	$13.85	$13.90	$9.25	123,058
2018-08-22	$14.00	$14.10	$13.90	$13.95	$9.29	289,571
2018-08-21	$13.90	$14.05	$13.85	$14.00	$9.32	196,481
2018-08-20	$13.95	$14.00	$13.90	$13.90	$9.25	117,214
2018-08-17	$13.95	$14.00	$13.85	$13.95	$9.29	145,538
2018-08-16	$13.80	$14.05	$13.80	$14.00	$9.32	160,450
2018-08-15	$14.00	$14.03	$13.73	$13.80	$9.19	370,829
2018-08-14	$14.05	$14.09	$13.95	$14.05	$9.35	102,597
2018-08-13	$14.00	$14.10	$13.95	$14.05	$9.35	127,447
2018-08-10	$14.10	$14.10	$13.95	$13.95	$9.29	101,042
2018-08-09	$14.10	$14.15	$14.00	$14.10	$9.39	164,328
2018-08-08	$14.05	$14.15	$13.75	$14.10	$9.39	448,447
2018-08-07	$14.10	$14.15	$14.05	$14.15	$9.42	198,667
2018-08-06	$14.10	$14.15	$14.05	$14.10	$9.39	115,166
2018-08-03	$14.15	$14.15	$14.00	$14.10	$9.39	324,647
2018-08-02	$14.15	$14.15	$14.05	$14.15	$9.42	91,851
2018-08-01	$14.25	$14.25	$14.10	$14.15	$9.42	168,571
2018-07-31	$14.25	$14.25	$14.00	$14.25	$9.49	200,400
2018-07-30	$14.30	$14.30	$14.05	$14.25	$9.49	194,196
2018-07-27	$14.15	$14.30	$14.15	$14.25	$9.49	455,406
2018-07-26	$14.00	$14.20	$14.00	$14.20	$9.45	287,836
2018-07-25	$13.95	$14.05	$13.95	$14.00	$9.32	143,731
2018-07-24	$13.90	$14.05	$13.85	$14.00	$9.32	297,144
2018-07-23	$13.85	$13.90	$13.80	$13.80	$9.19	150,913
2018-07-20	$13.95	$13.95	$13.78	$13.80	$9.19	152,510
2018-07-19	$13.95	$14.05	$13.90	$13.90	$9.25	116,534
2018-07-18	$13.80	$14.00	$13.80	$13.95	$9.29	125,664
2018-07-17	$13.70	$13.80	$13.65	$13.75	$9.15	335,601
2018-07-16	$13.85	$13.90	$13.65	$13.70	$9.12	221,550
2018-07-13	$13.75	$13.90	$13.70	$13.85	$9.22	189,713
2018-07-12	$13.90	$13.90	$13.70	$13.70	$9.12	223,800
2018-07-11	$13.85	$13.95	$13.85	$13.85	$9.22	128,679
2018-07-10	$13.90	$14.00	$13.85	$13.85	$9.22	168,868
2018-07-09	$13.85	$14.05	$13.81	$13.90	$9.25	313,393
2018-07-06	$13.80	$13.85	$13.75	$13.80	$9.19	220,054
2018-07-05	$13.80	$13.90	$13.76	$13.85	$9.22	172,437
2018-07-03	$13.80	$13.93	$13.75	$13.75	$9.15	313,428
2018-07-02	$13.60	$13.80	$13.55	$13.80	$9.19	376,757
2018-06-29	$13.60	$13.70	$13.50	$13.60	$9.05	359,802
2018-06-28	$13.40	$13.55	$13.35	$13.55	$9.02	263,279
2018-06-27	$13.40	$13.50	$13.35	$13.40	$8.92	359,281
2018-06-26	$13.35	$13.45	$13.35	$13.40	$8.92	196,082
2018-06-25	$13.40	$13.50	$13.30	$13.35	$8.89	321,073
2018-06-22	$13.35	$13.50	$13.35	$13.35	$8.89	284,920
2018-06-21	$13.50	$13.50	$13.35	$13.35	$8.89	286,017
2018-06-20	$13.50	$13.55	$13.45	$13.45	$8.95	207,829
2018-06-19	$13.50	$13.55	$13.45	$13.50	$8.99	129,001
2018-06-18	$13.50	$13.55	$13.43	$13.50	$8.99	173,441
2018-06-15	$13.45	$13.50	$13.35	$13.50	$8.99	276,122
2018-06-14	$13.35	$13.55	$13.30	$13.50	$8.99	236,118
2018-06-13	$13.75	$13.75	$13.65	$13.65	$8.86	387,039
2018-06-12	$13.85	$13.90	$13.70	$13.75	$8.93	347,744
2018-06-11	$13.90	$13.93	$13.80	$13.90	$9.03	232,461
2018-06-08	$13.90	$14.00	$13.85	$13.95	$9.06	216,492
2018-06-07	$13.80	$13.95	$13.80	$13.90	$9.03	169,463
2018-06-06	$13.70	$13.85	$13.70	$13.80	$8.96	249,183
2018-06-05	$13.85	$13.85	$13.70	$13.75	$8.93	309,959
2018-06-04	$13.90	$13.90	$13.80	$13.85	$8.99	263,119
2018-06-01	$13.90	$13.95	$13.85	$13.90	$9.03	160,609
2018-05-31	$13.80	$13.95	$13.80	$13.90	$9.03	225,914
2018-05-30	$13.85	$13.90	$13.80	$13.80	$8.96	171,777
2018-05-29	$13.90	$13.90	$13.80	$13.80	$8.96	146,020
2018-05-25	$13.85	$13.95	$13.75	$13.90	$9.03	131,710
2018-05-24	$13.80	$13.85	$13.75	$13.85	$8.99	213,559
2018-05-23	$13.85	$13.86	$13.80	$13.80	$8.96	109,849
2018-05-22	$13.85	$13.90	$13.80	$13.90	$9.03	138,768
2018-05-21	$13.85	$13.90	$13.80	$13.80	$8.96	175,481
2018-05-18	$13.80	$13.90	$13.75	$13.85	$8.99	234,483
2018-05-17	$13.70	$13.80	$13.70	$13.80	$8.96	127,425
2018-05-16	$13.55	$13.75	$13.55	$13.70	$8.90	177,313
2018-05-15	$13.60	$13.65	$13.50	$13.55	$8.80	202,309
2018-05-14	$13.75	$13.80	$13.55	$13.60	$8.83	227,862
2018-05-11	$13.65	$13.75	$13.60	$13.75	$8.93	214,618
2018-05-10	$13.65	$13.70	$13.50	$13.65	$8.86	259,425
2018-05-09	$13.50	$13.65	$13.45	$13.65	$8.86	312,275
2018-05-08	$13.55	$13.65	$13.40	$13.50	$8.77	402,447
2018-05-07	$13.60	$13.65	$13.55	$13.65	$8.86	204,263
2018-05-04	$13.50	$13.60	$13.45	$13.60	$8.83	226,299
2018-05-03	$13.45	$13.50	$13.40	$13.50	$8.77	229,684
2018-05-02	$13.50	$13.50	$13.40	$13.45	$8.73	124,222
2018-05-01	$13.50	$13.50	$13.40	$13.45	$8.73	150,800
2018-04-30	$13.50	$13.50	$13.40	$13.50	$8.77	196,372
2018-04-27	$13.40	$13.50	$13.40	$13.45	$8.73	219,663
2018-04-26	$13.45	$13.45	$13.30	$13.40	$8.70	246,164
2018-04-25	$13.40	$13.45	$13.35	$13.40	$8.70	146,477
2018-04-24	$13.45	$13.50	$13.40	$13.40	$8.70	148,328
2018-04-23	$13.45	$13.50	$13.35	$13.40	$8.70	288,428
2018-04-20	$13.35	$13.45	$13.30	$13.45	$8.73	207,169
2018-04-19	$13.40	$13.50	$13.35	$13.40	$8.70	146,008
2018-04-18	$13.50	$13.55	$13.35	$13.45	$8.73	299,223
2018-04-17	$13.45	$13.60	$13.35	$13.55	$8.80	268,119
2018-04-16	$13.30	$13.45	$13.25	$13.45	$8.73	173,354
2018-04-13	$13.30	$13.35	$13.25	$13.25	$8.60	193,637
2018-04-12	$13.40	$13.45	$13.30	$13.30	$8.64	228,822
2018-04-11	$13.35	$13.50	$13.30	$13.35	$8.67	312,290
2018-04-10	$13.40	$13.45	$13.35	$13.40	$8.70	139,139
2018-04-09	$13.35	$13.45	$13.26	$13.35	$8.67	180,305
2018-04-06	$13.35	$13.45	$13.25	$13.35	$8.67	158,411
2018-04-05	$13.35	$13.40	$13.35	$13.35	$8.67	104,540
2018-04-04	$13.25	$13.35	$13.25	$13.35	$8.67	196,956
2018-04-03	$13.25	$13.40	$13.25	$13.30	$8.64	252,704
2018-04-02	$13.15	$13.30	$13.05	$13.25	$8.60	636,767
2018-03-29	$13.25	$13.33	$13.15	$13.15	$8.54	545,812
2018-03-28	$13.10	$13.20	$13.05	$13.15	$8.54	366,214
2018-03-27	$13.25	$13.25	$13.05	$13.10	$8.51	309,397
2018-03-26	$13.25	$13.35	$13.13	$13.25	$8.60	332,819
2018-03-23	$13.45	$13.55	$13.10	$13.10	$8.51	390,604
2018-03-22	$13.30	$13.60	$13.25	$13.45	$8.73	451,267
2018-03-21	$13.20	$13.35	$13.15	$13.30	$8.64	313,008
2018-03-20	$13.15	$13.30	$13.15	$13.20	$8.57	228,001
2018-03-19	$13.30	$13.30	$13.08	$13.15	$8.54	433,696
2018-03-16	$13.15	$13.40	$13.11	$13.20	$8.57	778,351
2018-03-15	$13.15	$13.20	$12.95	$13.05	$8.47	400,246
2018-03-14	$13.20	$13.30	$13.10	$13.10	$8.51	398,223
2018-03-13	$13.45	$13.60	$13.35	$13.55	$8.58	717,311
2018-03-12	$13.30	$13.50	$13.25	$13.45	$8.51	792,212
2018-03-09	$13.35	$13.50	$13.28	$13.30	$8.42	420,658
2018-03-08	$13.20	$13.40	$13.20	$13.30	$8.42	575,218
2018-03-07	$13.30	$13.35	$13.14	$13.20	$8.35	408,408
2018-03-06	$13.30	$13.40	$13.25	$13.30	$8.42	281,922
2018-03-05	$13.15	$13.30	$13.05	$13.25	$8.39	425,658
2018-03-02	$13.15	$13.20	$13.00	$13.15	$8.32	288,846
2018-03-01	$12.80	$13.20	$12.80	$13.20	$8.35	436,380
2018-02-28	$12.90	$12.95	$12.65	$12.65	$8.01	333,990
2018-02-27	$12.95	$13.00	$12.75	$12.80	$8.10	399,919
2018-02-26	$12.90	$13.03	$12.80	$12.90	$8.16	484,754
2018-02-23	$12.85	$12.95	$12.80	$12.90	$8.16	329,291
2018-02-22	$12.85	$12.95	$12.80	$12.85	$8.13	262,002
2018-02-21	$12.80	$12.95	$12.75	$12.75	$8.07	505,298
2018-02-20	$12.85	$12.90	$12.75	$12.80	$8.10	401,157
2018-02-16	$12.75	$12.90	$12.72	$12.90	$8.16	259,825
2018-02-15	$12.80	$12.88	$12.70	$12.80	$8.10	277,207
2018-02-14	$12.80	$12.90	$12.65	$12.80	$8.10	542,584
2018-02-13	$12.65	$12.90	$12.61	$12.85	$8.13	305,700
2018-02-12	$12.60	$12.75	$12.50	$12.75	$8.07	437,127
2018-02-09	$12.80	$12.85	$12.40	$12.55	$7.94	572,951
2018-02-08	$12.80	$12.90	$12.65	$12.80	$8.10	407,409
2018-02-07	$12.70	$12.85	$12.65	$12.80	$8.10	462,157
2018-02-06	$12.60	$13.00	$12.55	$12.85	$8.13	575,100
2018-02-05	$13.10	$13.15	$12.05	$12.75	$8.07	1,101,504
2018-02-02	$13.35	$13.35	$13.10	$13.15	$8.32	490,010
2018-02-01	$13.30	$13.40	$13.30	$13.40	$8.48	292,262
2018-01-31	$13.35	$13.40	$13.20	$13.30	$8.42	450,878
2018-01-30	$13.35	$13.40	$13.30	$13.35	$8.45	308,151
2018-01-29	$13.45	$13.45	$13.25	$13.30	$8.42	476,666
2018-01-26	$13.40	$13.45	$13.35	$13.45	$8.51	244,143
2018-01-25	$13.55	$13.55	$13.38	$13.40	$8.48	301,234
2018-01-24	$13.50	$13.55	$13.45	$13.50	$8.54	325,303
2018-01-23	$13.45	$13.55	$13.45	$13.50	$8.54	530,862
2018-01-22	$13.45	$13.50	$13.40	$13.50	$8.54	214,936
2018-01-19	$13.40	$13.50	$13.35	$13.45	$8.51	263,322
2018-01-18	$13.50	$13.50	$13.40	$13.45	$8.51	334,778
2018-01-17	$13.35	$13.50	$13.35	$13.45	$8.51	408,454
2018-01-16	$13.50	$13.53	$13.35	$13.35	$8.45	431,813
2018-01-12	$13.50	$13.55	$13.45	$13.50	$8.54	267,749
2018-01-11	$13.45	$13.55	$13.40	$13.50	$8.54	304,335
2018-01-10	$13.60	$13.60	$13.35	$13.45	$8.51	550,895
2018-01-09	$13.75	$13.78	$13.55	$13.60	$8.61	280,518
2018-01-08	$13.80	$13.80	$13.75	$13.75	$8.70	194,427
2018-01-05	$13.70	$13.80	$13.68	$13.75	$8.70	423,818
2018-01-04	$13.75	$13.85	$13.65	$13.65	$8.64	294,098
2018-01-03	$13.75	$13.80	$13.65	$13.70	$8.67	265,648
2018-01-02	$13.60	$13.80	$13.60	$13.70	$8.67	310,806
2017-12-29	$13.80	$13.80	$13.55	$13.55	$8.58	486,238
2017-12-28	$13.65	$13.85	$13.65	$13.75	$8.70	409,746
2017-12-27	$13.70	$13.70	$13.55	$13.70	$8.67	486,718
2017-12-26	$13.75	$13.75	$13.65	$13.65	$8.64	391,071
2017-12-22	$13.80	$13.95	$13.70	$13.75	$8.70	223,233
2017-12-21	$13.75	$13.85	$13.65	$13.75	$8.70	426,348
2017-12-20	$13.80	$13.85	$13.70	$13.70	$8.67	224,835
2017-12-19	$13.90	$13.95	$13.75	$13.80	$8.73	293,460
2017-12-18	$13.95	$14.00	$13.85	$13.90	$8.80	424,608
2017-12-15	$13.75	$14.00	$13.73	$13.85	$8.77	546,346
2017-12-14	$13.85	$13.88	$13.70	$13.75	$8.70	682,681
2017-12-13	$14.15	$14.23	$14.10	$14.20	$8.77	384,890
2017-12-12	$14.20	$14.23	$14.15	$14.15	$8.74	330,788
2017-12-11	$14.30	$14.35	$14.15	$14.20	$8.77	293,412
2017-12-08	$14.15	$14.38	$14.15	$14.30	$8.83	363,284
2017-12-07	$14.10	$14.25	$14.10	$14.15	$8.74	249,387
2017-12-06	$14.15	$14.20	$14.05	$14.15	$8.74	344,840
2017-12-05	$14.25	$14.30	$14.05	$14.20	$8.77	916,248
2017-12-04	$14.25	$14.30	$14.18	$14.25	$8.80	243,072
2017-12-01	$14.15	$14.23	$14.05	$14.20	$8.77	336,739
2017-11-30	$14.25	$14.25	$14.10	$14.15	$8.74	344,849
2017-11-29	$14.25	$14.35	$14.20	$14.20	$8.77	210,060
2017-11-28	$14.25	$14.30	$14.20	$14.30	$8.83	202,887
2017-11-27	$14.30	$14.30	$14.13	$14.20	$8.77	236,964
2017-11-24	$14.30	$14.33	$14.20	$14.30	$8.83	120,278
2017-11-22	$14.25	$14.30	$14.15	$14.30	$8.83	210,680
2017-11-21	$14.25	$14.30	$14.20	$14.30	$8.83	233,792
2017-11-20	$14.15	$14.30	$14.13	$14.20	$8.77	266,580
2017-11-17	$14.10	$14.15	$14.00	$14.10	$8.71	234,390
2017-11-16	$14.15	$14.30	$14.05	$14.15	$8.74	293,315
2017-11-15	$14.20	$14.35	$14.20	$14.20	$8.77	274,619
2017-11-14	$14.10	$14.30	$14.05	$14.25	$8.80	396,501
2017-11-13	$14.05	$14.10	$14.00	$14.10	$8.71	182,591
2017-11-10	$14.10	$14.20	$14.00	$14.05	$8.68	181,658
2017-11-09	$14.10	$14.20	$14.05	$14.15	$8.74	287,866
2017-11-08	$13.85	$14.23	$13.70	$14.20	$8.77	357,380
2017-11-07	$13.80	$13.85	$13.75	$13.75	$8.49	278,794
2017-11-06	$13.90	$13.90	$13.80	$13.85	$8.55	271,999
2017-11-03	$13.70	$14.00	$13.70	$13.95	$8.62	194,999
2017-11-02	$13.75	$13.80	$13.60	$13.70	$8.46	349,186
2017-11-01	$14.10	$14.15	$13.75	$13.75	$8.49	435,390
2017-10-31	$14.15	$14.15	$14.05	$14.05	$8.68	173,871
2017-10-30	$14.10	$14.23	$14.05	$14.10	$8.71	193,590
2017-10-27	$14.05	$14.20	$14.00	$14.10	$8.71	149,973
2017-10-26	$14.05	$14.10	$13.97	$14.05	$8.68	149,831
2017-10-25	$14.25	$14.25	$13.95	$14.00	$8.65	190,918
2017-10-24	$14.25	$14.30	$14.15	$14.25	$8.80	126,633
2017-10-23	$14.25	$14.30	$14.20	$14.25	$8.80	163,212
2017-10-20	$14.25	$14.30	$14.25	$14.25	$8.80	122,380
2017-10-19	$14.20	$14.25	$14.10	$14.20	$8.77	171,764
2017-10-18	$14.15	$14.30	$14.15	$14.20	$8.77	147,246
2017-10-17	$14.40	$14.43	$14.15	$14.15	$8.74	265,900
2017-10-16	$14.40	$14.50	$14.31	$14.50	$8.96	298,603
2017-10-13	$14.20	$14.40	$14.20	$14.40	$8.89	208,493
2017-10-12	$14.30	$14.30	$14.20	$14.20	$8.77	130,106
2017-10-11	$14.30	$14.30	$14.20	$14.30	$8.83	129,763
2017-10-10	$14.30	$14.30	$14.20	$14.25	$8.80	141,931
2017-10-09	$14.30	$14.30	$14.25	$14.30	$8.83	88,693
2017-10-06	$14.35	$14.35	$14.25	$14.25	$8.80	90,795
2017-10-05	$14.35	$14.35	$14.25	$14.30	$8.83	138,598
2017-10-04	$14.20	$14.35	$14.15	$14.35	$8.86	187,298
2017-10-03	$14.25	$14.30	$14.20	$14.20	$8.77	167,900
2017-10-02	$14.20	$14.35	$14.15	$14.25	$8.80	405,700
2017-09-29	$14.15	$14.25	$14.13	$14.25	$8.80	339,030
2017-09-28	$14.00	$14.10	$13.86	$14.10	$8.71	341,491
2017-09-27	$13.95	$14.05	$13.83	$14.00	$8.65	368,955
2017-09-26	$13.85	$13.98	$13.80	$13.95	$8.62	331,859
2017-09-25	$13.90	$13.90	$13.80	$13.85	$8.55	254,484
2017-09-22	$13.85	$13.95	$13.80	$13.95	$8.62	304,953
2017-09-21	$13.85	$13.90	$13.75	$13.80	$8.52	225,010
2017-09-20	$13.70	$13.95	$13.70	$13.85	$8.55	316,511
2017-09-19	$13.60	$13.73	$13.56	$13.65	$8.43	279,616
2017-09-18	$13.65	$13.70	$13.55	$13.55	$8.37	333,939
2017-09-15	$13.75	$13.75	$13.65	$13.70	$8.46	367,258
2017-09-14	$13.65	$13.75	$13.55	$13.75	$8.49	334,415
2017-09-13	$14.00	$14.05	$13.85	$13.95	$8.41	508,605
2017-09-12	$14.10	$14.15	$13.95	$14.05	$8.47	335,404
2017-09-11	$13.95	$14.10	$13.95	$14.10	$8.50	264,683
2017-09-08	$13.90	$14.03	$13.90	$13.95	$8.41	239,499
2017-09-07	$14.00	$14.05	$13.90	$13.90	$8.38	346,587
2017-09-06	$14.05	$14.10	$14.00	$14.00	$8.44	303,757
2017-09-05	$14.15	$14.20	$14.00	$14.05	$8.47	240,746
2017-09-01	$14.10	$14.30	$14.10	$14.15	$8.53	237,122
2017-08-31	$14.20	$14.23	$14.10	$14.10	$8.50	337,172
2017-08-30	$14.20	$14.25	$14.10	$14.10	$8.50	195,794
2017-08-29	$14.25	$14.25	$14.18	$14.20	$8.56	55,073
2017-08-28	$14.25	$14.30	$14.15	$14.20	$8.56	167,200
2017-08-25	$14.25	$14.30	$14.15	$14.25	$8.59	265,986
2017-08-24	$14.15	$14.33	$14.15	$14.15	$8.53	520,297
2017-08-23	$14.10	$14.25	$14.05	$14.15	$8.53	258,697
2017-08-22	$13.95	$14.25	$13.95	$14.20	$8.56	323,209
2017-08-21	$14.25	$14.30	$14.00	$14.00	$8.44	511,817
2017-08-18	$14.25	$14.30	$14.20	$14.25	$8.59	201,352
2017-08-17	$14.30	$14.40	$14.25	$14.30	$8.62	235,654
2017-08-16	$14.35	$14.45	$14.30	$14.30	$8.62	182,128
2017-08-15	$14.40	$14.40	$14.30	$14.35	$8.65	198,763
2017-08-14	$14.25	$14.45	$14.25	$14.40	$8.68	285,239
2017-08-11	$14.25	$14.40	$14.20	$14.25	$8.59	479,128
2017-08-10	$14.60	$14.65	$14.35	$14.35	$8.65	451,364
2017-08-09	$14.35	$14.70	$14.20	$14.70	$8.86	511,860
2017-08-08	$14.30	$14.40	$14.30	$14.35	$8.65	303,768
2017-08-07	$14.35	$14.45	$14.30	$14.30	$8.62	279,372
2017-08-04	$14.50	$14.53	$14.30	$14.35	$8.65	313,742
2017-08-03	$14.50	$14.55	$14.45	$14.50	$8.74	160,513
2017-08-02	$14.45	$14.60	$14.40	$14.50	$8.74	408,250
2017-08-01	$14.50	$14.50	$14.40	$14.40	$8.68	174,493
2017-07-31	$14.45	$14.50	$14.40	$14.50	$8.74	194,117
2017-07-28	$14.40	$14.45	$14.35	$14.40	$8.68	161,828
2017-07-27	$14.45	$14.50	$14.35	$14.40	$8.68	176,697
2017-07-26	$14.50	$14.50	$14.40	$14.45	$8.71	198,504
2017-07-25	$14.40	$14.50	$14.35	$14.45	$8.71	292,535
2017-07-24	$14.35	$14.45	$14.30	$14.35	$8.65	432,075
2017-07-21	$14.30	$14.45	$14.30	$14.35	$8.65	311,767
2017-07-20	$14.35	$14.40	$14.30	$14.30	$8.62	174,493
2017-07-19	$14.40	$14.40	$14.30	$14.30	$8.62	199,127
2017-07-18	$14.30	$14.45	$14.30	$14.40	$8.68	342,075
2017-07-17	$14.40	$14.43	$14.30	$14.30	$8.62	152,886
2017-07-14	$14.35	$14.46	$14.30	$14.40	$8.68	302,070
2017-07-13	$14.40	$14.40	$14.30	$14.35	$8.65	213,043
2017-07-12	$14.40	$14.50	$14.30	$14.35	$8.65	292,992
2017-07-11	$14.30	$14.35	$14.20	$14.35	$8.65	203,511
2017-07-10	$14.25	$14.35	$14.20	$14.30	$8.62	285,382
2017-07-07	$14.30	$14.35	$14.15	$14.30	$8.62	273,683
2017-07-06	$14.25	$14.40	$14.20	$14.35	$8.65	537,318
2017-07-05	$14.45	$14.45	$14.25	$14.35	$8.65	521,799
2017-07-03	$14.50	$14.55	$14.43	$14.50	$8.74	177,000
2017-06-30	$14.60	$14.65	$14.40	$14.55	$8.77	584,746
2017-06-29	$14.45	$14.60	$14.40	$14.60	$8.80	254,501
2017-06-28	$14.40	$14.58	$14.40	$14.50	$8.74	220,572
2017-06-27	$14.55	$14.60	$14.45	$14.45	$8.71	338,744
2017-06-26	$14.50	$14.55	$14.43	$14.55	$8.77	267,093
2017-06-23	$14.40	$14.50	$14.36	$14.45	$8.71	203,030
2017-06-22	$14.40	$14.45	$14.30	$14.35	$8.65	272,819
2017-06-21	$14.45	$14.45	$14.30	$14.40	$8.68	156,917
2017-06-20	$14.50	$14.55	$14.40	$14.45	$8.71	307,591
2017-06-19	$14.50	$14.60	$14.43	$14.45	$8.71	342,194
2017-06-16	$14.50	$14.50	$14.30	$14.40	$8.68	439,029
2017-06-15	$14.50	$14.58	$14.20	$14.50	$8.74	528,141
2017-06-14	$14.45	$14.50	$14.35	$14.45	$8.71	519,818
2017-06-13	$14.70	$14.80	$14.55	$14.75	$8.69	525,795
2017-06-12	$14.65	$14.75	$14.55	$14.65	$8.63	313,728
2017-06-09	$14.65	$14.70	$14.60	$14.65	$8.63	156,440
2017-06-08	$14.55	$14.65	$14.50	$14.60	$8.60	2,247
2017-06-07	$14.60	$14.65	$14.50	$14.55	$8.57	2,006
2017-06-06	$14.75	$14.75	$14.55	$14.60	$8.60	294,677
2017-06-05	$14.80	$14.85	$14.70	$14.75	$8.69	265,463
2017-06-02	$14.60	$14.80	$14.60	$14.80	$8.71	330,984
2017-06-01	$14.60	$14.70	$14.55	$14.60	$8.60	285,523
2017-05-31	$14.55	$14.70	$14.55	$14.55	$8.57	344,213
2017-05-30	$14.65	$14.70	$14.55	$14.60	$8.60	162,400
2017-05-26	$14.60	$14.70	$14.50	$14.60	$8.60	163,492
2017-05-25	$14.65	$14.70	$14.50	$14.50	$8.54	203,382
2017-05-24	$14.80	$14.80	$14.53	$14.65	$8.63	272,681
2017-05-23	$14.65	$14.70	$14.55	$14.70	$8.66	168,335
2017-05-22	$14.50	$14.65	$14.48	$14.55	$8.57	170,180
2017-05-19	$14.50	$14.55	$14.35	$14.45	$8.51	312,432
2017-05-18	$14.40	$14.50	$14.35	$14.45	$8.51	281,520
2017-05-17	$14.40	$14.45	$14.30	$14.40	$8.48	183,037
2017-05-16	$14.55	$14.60	$14.40	$14.50	$8.54	374,514
2017-05-15	$14.60	$14.63	$14.50	$14.60	$8.60	304,192
2017-05-12	$14.70	$14.75	$14.50	$14.55	$8.57	359,432
2017-05-11	$14.80	$14.90	$14.75	$14.75	$8.69	584,309
2017-05-10	$14.70	$14.85	$14.60	$14.80	$8.71	657,507
2017-05-09	$14.60	$14.85	$14.60	$14.75	$8.69	408,292
2017-05-08	$14.85	$14.85	$14.60	$14.60	$8.60	282,128
2017-05-05	$14.70	$14.85	$14.65	$14.85	$8.74	464,084
2017-05-04	$14.80	$14.85	$14.60	$14.60	$8.60	276,545
2017-05-03	$14.85	$14.85	$14.70	$14.85	$8.74	367,239
2017-05-02	$14.90	$14.90	$14.75	$14.85	$8.74	199,617
2017-05-01	$14.90	$14.98	$14.85	$14.90	$8.77	277,579
2017-04-28	$14.90	$14.90	$14.80	$14.90	$8.77	254,650
2017-04-27	$14.95	$15.00	$14.80	$14.85	$8.74	308,494
2017-04-26	$14.90	$15.00	$14.85	$14.90	$8.77	332,290
2017-04-25	$14.90	$14.95	$14.80	$14.80	$8.71	334,995
2017-04-24	$14.90	$14.95	$14.75	$14.85	$8.74	350,925
2017-04-21	$14.75	$14.90	$14.73	$14.90	$8.77	449,193
2017-04-20	$14.60	$14.75	$14.60	$14.75	$8.69	450,087
2017-04-19	$14.60	$14.70	$14.50	$14.60	$8.60	257,182
2017-04-18	$14.40	$14.65	$14.38	$14.60	$8.60	504,492
2017-04-17	$14.45	$14.50	$14.33	$14.35	$8.45	860,593
2017-04-13	$14.60	$14.65	$14.30	$14.40	$8.48	1,688,758
2017-04-12	$14.70	$14.80	$14.60	$14.65	$8.63	815,948
2017-04-11	$14.50	$14.65	$14.45	$14.60	$8.60	651,084
2017-04-10	$14.55	$14.60	$14.53	$14.55	$8.57	530,673
2017-04-07	$14.50	$14.60	$14.40	$14.50	$8.54	590,913
2017-04-06	$14.50	$14.55	$14.41	$14.45	$8.51	523,112
2017-04-05	$14.60	$14.65	$14.45	$14.45	$8.51	1,073,936
2017-04-04	$14.50	$14.65	$14.45	$14.60	$8.60	4,099,120
2017-04-03	$14.90	$15.00	$14.85	$14.95	$8.80	433,800
2017-03-31	$14.90	$14.95	$14.80	$14.90	$8.77	540,160
2017-03-30	$14.85	$14.95	$14.70	$14.80	$8.71	413,693
2017-03-29	$14.80	$14.90	$14.75	$14.85	$8.74	268,648
2017-03-28	$14.85	$14.90	$14.70	$14.80	$8.71	339,327
2017-03-27	$14.75	$14.85	$14.65	$14.85	$8.74	155,125
2017-03-24	$14.70	$14.80	$14.65	$14.80	$8.71	230,753
2017-03-23	$14.60	$14.85	$14.55	$14.65	$8.63	342,824
2017-03-22	$14.55	$14.60	$14.45	$14.55	$8.57	230,939
2017-03-21	$14.75	$14.80	$14.55	$14.55	$8.57	376,804
2017-03-20	$14.80	$14.80	$14.70	$14.75	$8.69	312,828
2017-03-17	$14.65	$14.85	$14.60	$14.75	$8.69	557,202
2017-03-16	$14.75	$14.80	$14.55	$14.55	$8.57	520,966
2017-03-15	$14.65	$14.80	$14.60	$14.80	$8.71	729,818
2017-03-14	$14.85	$14.90	$14.78	$14.90	$8.58	507,896
2017-03-13	$14.80	$14.85	$14.75	$14.80	$8.52	402,857
2017-03-10	$14.50	$14.75	$14.50	$14.75	$8.49	303,998
2017-03-09	$14.60	$14.70	$14.50	$14.50	$8.35	267,014
2017-03-08	$14.70	$14.80	$14.60	$14.65	$8.43	305,248
2017-03-07	$14.70	$14.80	$14.65	$14.65	$8.43	280,847
2017-03-06	$14.80	$14.80	$14.65	$14.75	$8.49	231,342
2017-03-03	$14.80	$14.85	$14.70	$14.80	$8.52	313,425
2017-03-02	$14.80	$14.85	$14.68	$14.80	$8.52	303,084
2017-03-01	$14.75	$14.85	$14.30	$14.85	$8.55	511,037
2017-02-28	$14.85	$14.85	$14.50	$14.70	$8.46	476,411
2017-02-27	$14.80	$14.88	$14.75	$14.85	$8.55	337,203
2017-02-24	$14.80	$14.90	$14.70	$14.90	$8.58	470,087
2017-02-23	$14.85	$14.90	$14.70	$14.80	$8.52	384,385
2017-02-22	$14.75	$14.85	$14.65	$14.80	$8.52	318,306
2017-02-21	$14.85	$14.93	$14.75	$14.80	$8.52	1,403,535
2017-02-17	$14.85	$14.88	$14.75	$14.85	$8.55	298,019
2017-02-16	$14.80	$14.85	$14.75	$14.85	$8.55	310,624
2017-02-15	$14.80	$14.85	$14.70	$14.80	$8.52	370,010
2017-02-14	$14.80	$14.85	$14.71	$14.75	$8.49	298,212
2017-02-13	$14.80	$14.85	$14.75	$14.80	$8.52	389,352
2017-02-10	$14.70	$14.85	$14.68	$14.75	$8.49	293,137
2017-02-09	$14.65	$14.70	$14.55	$14.70	$8.46	2,379
2017-02-08	$14.65	$14.70	$14.55	$14.70	$8.46	2,345
2017-02-07	$14.60	$14.70	$14.55	$14.65	$8.43	319,182
2017-02-06	$14.50	$14.60	$14.33	$14.60	$8.40	211,161
2017-02-03	$14.30	$14.55	$14.20	$14.55	$8.38	388,520
2017-02-02	$14.10	$14.30	$14.01	$14.25	$8.20	254,586
2017-02-01	$14.10	$14.35	$13.90	$14.00	$8.06	563,054
2017-01-31	$14.10	$14.20	$13.95	$14.05	$8.09	410,528
2017-01-30	$14.15	$14.20	$14.00	$14.05	$8.09	246,947
2017-01-27	$14.35	$14.35	$14.15	$14.15	$8.14	228,369
2017-01-26	$14.20	$14.40	$14.15	$14.35	$8.26	374,229
2017-01-25	$14.20	$14.33	$14.13	$14.25	$8.20	441,471
2017-01-24	$14.30	$14.35	$14.20	$14.25	$8.20	419,952
2017-01-23	$14.50	$14.53	$14.30	$14.35	$8.26	308,570
2017-01-20	$14.55	$14.60	$14.40	$14.50	$8.35	283,293
2017-01-19	$14.60	$14.65	$14.48	$14.55	$8.38	226,659
2017-01-18	$14.60	$14.65	$14.50	$14.55	$8.38	141,274
2017-01-17	$14.50	$14.80	$14.01	$14.60	$8.40	709,637
2017-01-13	$14.50	$14.60	$14.40	$14.55	$8.38	208,776
2017-01-12	$14.50	$14.50	$14.40	$14.45	$8.32	138,583
2017-01-11	$14.50	$14.55	$14.40	$14.50	$8.35	222,565
2017-01-10	$14.50	$14.55	$14.35	$14.50	$8.35	293,987
2017-01-09	$14.55	$14.60	$14.43	$14.45	$8.32	332,472
2017-01-06	$14.40	$14.55	$14.35	$14.55	$8.38	295,355
2017-01-05	$14.45	$14.45	$14.30	$14.40	$8.29	252,288
2017-01-04	$14.20	$14.45	$14.18	$14.45	$8.32	463,578
2017-01-03	$14.20	$14.30	$14.06	$14.20	$8.17	298,844
2016-12-30	$14.20	$14.20	$14.05	$14.10	$8.12	333,760
2016-12-29	$14.00	$14.25	$14.00	$14.25	$8.20	321,712
2016-12-28	$14.15	$14.15	$13.90	$13.95	$8.03	409,648
2016-12-27	$14.05	$14.15	$13.95	$14.15	$8.14	246,832
2016-12-23	$13.85	$14.25	$13.80	$13.95	$8.03	339,590
2016-12-22	$13.80	$13.85	$13.75	$13.85	$7.97	262,602
2016-12-21	$13.90	$13.90	$13.75	$13.80	$7.94	265,014
2016-12-20	$13.90	$13.93	$13.75	$13.85	$7.97	275,986
2016-12-19	$13.70	$13.90	$13.69	$13.85	$7.97	289,908
2016-12-16	$13.60	$13.75	$13.55	$13.75	$7.91	304,580
2016-12-15	$13.55	$13.65	$13.40	$13.50	$7.77	535,212
2016-12-14	$13.65	$13.80	$13.55	$13.55	$7.80	394,339
2016-12-13	$13.80	$13.90	$13.68	$13.75	$7.91	571,544
2016-12-12	$14.20	$14.25	$13.98	$14.10	$7.92	600,050
2016-12-09	$14.30	$14.35	$14.13	$14.20	$7.98	293,027
2016-12-08	$14.25	$14.30	$14.05	$14.30	$8.03	298,469
2016-12-07	$14.20	$14.30	$14.10	$14.15	$7.95	308,400
2016-12-06	$14.25	$14.25	$14.10	$14.20	$7.98	314,749
2016-12-05	$14.15	$14.25	$13.95	$14.25	$8.00	344,887
2016-12-02	$14.20	$14.30	$14.05	$14.05	$7.89	285,555
2016-12-01	$14.20	$14.30	$14.10	$14.15	$7.95	330,353
2016-11-30	$14.10	$14.20	$13.90	$14.20	$7.98	334,774
2016-11-29	$14.00	$14.10	$13.90	$14.10	$7.92	321,343
2016-11-28	$14.10	$14.15	$13.90	$14.00	$7.86	365,616
2016-11-25	$14.00	$14.10	$13.95	$14.10	$7.92	282,627
2016-11-23	$14.00	$14.03	$13.90	$13.95	$7.84	226,996
2016-11-22	$14.00	$14.10	$13.92	$13.95	$7.84	420,320
2016-11-21	$14.00	$14.00	$13.85	$14.00	$7.86	261,702
2016-11-18	$13.90	$13.95	$13.75	$13.95	$7.84	315,374
2016-11-17	$13.85	$13.95	$13.75	$13.95	$7.84	527,408
2016-11-16	$13.95	$14.00	$13.65	$13.75	$7.72	382,199
2016-11-15	$13.80	$13.90	$13.70	$13.90	$7.81	334,589
2016-11-14	$13.70	$13.75	$13.65	$13.75	$7.72	335,750
2016-11-11	$13.55	$13.70	$13.55	$13.70	$7.70	34,759
2016-11-10	$13.65	$13.73	$13.58	$13.60	$7.64	102,546
2016-11-09	$13.55	$13.60	$13.35	$13.50	$7.58	513,533
2016-11-08	$13.50	$13.60	$13.40	$13.60	$7.64	373,201
2016-11-07	$13.45	$13.50	$13.30	$13.45	$7.56	600,207
2016-11-04	$13.25	$13.40	$13.15	$13.20	$7.41	512,426
2016-11-03	$13.45	$13.45	$13.10	$13.20	$7.41	557,193
2016-11-02	$13.25	$13.58	$13.05	$13.45	$7.56	750,042
2016-11-01	$13.35	$13.35	$13.30	$13.30	$7.47	484,944
2016-10-31	$13.35	$13.40	$13.30	$13.30	$7.47	562,515
2016-10-28	$13.38	$13.45	$13.30	$13.40	$7.53	528,226
2016-10-27	$13.50	$13.51	$13.31	$13.33	$7.49	615,259
2016-10-26	$13.55	$13.56	$13.45	$13.50	$7.58	698,437
2016-10-25	$13.37	$13.59	$13.34	$13.58	$7.63	4,079,472
2016-10-24	$13.70	$13.87	$13.70	$13.82	$7.76	170,707
2016-10-21	$13.68	$13.76	$13.66	$13.68	$7.68	199,479
2016-10-20	$13.68	$13.74	$13.57	$13.66	$7.67	187,345
2016-10-19	$13.74	$13.75	$13.67	$13.72	$7.71	115,676
2016-10-18	$13.62	$13.78	$13.58	$13.67	$7.68	171,593
2016-10-17	$13.73	$13.73	$13.49	$13.51	$7.59	473,918
2016-10-14	$13.81	$13.84	$13.71	$13.75	$7.72	107,183
2016-10-13	$13.72	$13.84	$13.68	$13.81	$7.76	178,694
2016-10-12	$13.82	$13.84	$13.75	$13.78	$7.74	112,209
2016-10-11	$13.80	$13.86	$13.77	$13.77	$7.73	148,810
2016-10-10	$13.85	$13.90	$13.76	$13.80	$7.75	128,916
2016-10-07	$13.84	$13.84	$13.74	$13.80	$7.75	154,765
2016-10-06	$13.78	$13.92	$13.74	$13.87	$7.79	193,306
2016-10-05	$13.79	$13.87	$13.78	$13.80	$7.75	107,625
2016-10-04	$13.88	$13.95	$13.78	$13.79	$7.75	159,475
2016-10-03	$13.77	$13.95	$13.77	$13.83	$7.77	357,782
2016-09-30	$13.86	$14.01	$13.74	$13.76	$7.73	338,600
2016-09-29	$13.77	$13.84	$13.73	$13.77	$7.73	210,671
2016-09-28	$13.86	$13.90	$13.68	$13.78	$7.74	348,251
2016-09-27	$13.82	$13.92	$13.77	$13.83	$7.77	235,015
2016-09-26	$13.79	$13.87	$13.74	$13.81	$7.76	213,661
2016-09-23	$13.75	$13.83	$13.68	$13.80	$7.75	179,563
2016-09-22	$13.73	$13.78	$13.65	$13.75	$7.72	220,115
2016-09-21	$13.76	$13.80	$13.69	$13.70	$7.70	267,105
2016-09-20	$13.79	$13.95	$13.63	$13.67	$7.68	303,755
2016-09-19	$13.63	$13.76	$13.61	$13.70	$7.70	273,410
2016-09-16	$13.54	$13.62	$13.50	$13.57	$7.62	488,316
2016-09-15	$13.52	$13.72	$13.45	$13.60	$7.64	380,075
2016-09-14	$13.56	$13.60	$13.48	$13.52	$7.59	322,468
2016-09-13	$13.97	$13.99	$13.82	$13.91	$7.62	371,408
2016-09-12	$13.95	$14.09	$13.78	$14.05	$7.70	330,061
2016-09-09	$14.14	$14.17	$13.99	$14.06	$7.70	309,651
2016-09-08	$14.09	$14.20	$14.06	$14.13	$7.74	242,155
2016-09-07	$14.26	$14.26	$14.06	$14.14	$7.75	229,228
2016-09-06	$14.20	$14.23	$14.01	$14.23	$7.80	307,009
2016-09-02	$14.18	$14.24	$14.09	$14.20	$7.78	331,963
2016-09-01	$14.27	$14.27	$14.00	$14.19	$7.78	315,490
2016-08-31	$14.28	$14.30	$14.16	$14.26	$7.81	285,960
2016-08-30	$14.20	$14.29	$14.10	$14.28	$7.82	313,218
2016-08-29	$13.92	$14.18	$13.92	$14.14	$7.75	299,008
2016-08-26	$13.82	$13.95	$13.81	$13.85	$7.59	231,294
2016-08-25	$13.89	$13.91	$13.82	$13.84	$7.58	193,811
2016-08-24	$13.97	$13.99	$13.82	$13.87	$7.60	206,066
2016-08-23	$13.99	$14.00	$13.91	$13.94	$7.64	228,334
2016-08-22	$13.87	$13.99	$13.87	$13.96	$7.65	158,688
2016-08-19	$13.91	$13.91	$13.87	$13.90	$7.62	128,477
2016-08-18	$13.88	$13.95	$13.82	$13.94	$7.64	198,781
2016-08-17	$13.91	$13.94	$13.76	$13.88	$7.61	165,693
2016-08-16	$13.93	$13.96	$13.87	$13.87	$7.60	190,673
2016-08-15	$14.13	$14.16	$13.90	$13.95	$7.64	511,952
2016-08-12	$14.00	$14.16	$13.98	$14.13	$7.74	263,531
2016-08-11	$13.86	$13.96	$13.83	$13.95	$7.64	203,986
2016-08-10	$13.65	$13.83	$13.65	$13.81	$7.57	211,550
2016-08-09	$13.63	$13.75	$13.56	$13.65	$7.48	316,609
2016-08-08	$13.70	$13.73	$13.61	$13.61	$7.46	178,544
2016-08-05	$13.56	$13.70	$13.54	$13.65	$7.48	218,304
2016-08-04	$13.41	$13.55	$13.40	$13.54	$7.42	382,610
2016-08-03	$13.28	$13.38	$13.18	$13.38	$7.33	309,204
2016-08-02	$13.25	$13.31	$13.18	$13.27	$7.27	167,911
2016-08-01	$13.35	$13.41	$13.28	$13.28	$7.28	195,909
2016-07-29	$13.32	$13.37	$13.30	$13.36	$7.32	236,320
2016-07-28	$13.39	$13.40	$13.29	$13.33	$7.30	1,076,230
2016-07-27	$13.48	$13.48	$13.35	$13.37	$7.33	211,140
2016-07-26	$13.31	$13.41	$13.25	$13.39	$7.34	366,376
2016-07-25	$13.34	$13.38	$13.27	$13.34	$7.31	123,652
2016-07-22	$13.24	$13.35	$13.21	$13.33	$7.30	175,165
2016-07-21	$13.41	$13.41	$13.18	$13.26	$7.27	351,032
2016-07-20	$13.46	$13.46	$13.26	$13.36	$7.32	270,583
2016-07-19	$13.29	$13.37	$13.26	$13.36	$7.32	114,035
2016-07-18	$13.05	$13.36	$13.05	$13.27	$7.27	306,585
2016-07-15	$13.21	$13.21	$13.09	$13.11	$7.18	254,989
2016-07-14	$13.12	$13.25	$13.08	$13.19	$7.23	499,295
2016-07-13	$13.44	$13.48	$13.36	$13.42	$7.35	244,903
2016-07-12	$13.40	$13.50	$13.38	$13.44	$7.36	251,813
2016-07-11	$13.38	$13.42	$13.32	$13.35	$7.32	276,548
2016-07-08	$13.20	$13.42	$13.16	$13.31	$7.29	435,184
2016-07-07	$13.12	$13.21	$13.03	$13.15	$7.21	352,833
2016-07-06	$13.14	$13.19	$13.10	$13.12	$7.19	135,978
2016-07-05	$13.21	$13.21	$13.10	$13.17	$7.22	188,073
2016-07-01	$12.92	$13.29	$12.90	$13.23	$7.25	558,577
2016-06-30	$12.87	$12.93	$12.79	$12.90	$7.07	304,295
2016-06-29	$12.70	$12.79	$12.64	$12.77	$7.00	283,816
2016-06-28	$12.58	$12.72	$12.48	$12.70	$6.96	385,951
2016-06-27	$12.54	$12.57	$12.45	$12.51	$6.85	409,489
2016-06-24	$12.22	$12.57	$12.14	$12.55	$6.88	483,345
2016-06-23	$12.35	$12.40	$12.32	$12.38	$6.78	137,085
2016-06-22	$12.30	$12.34	$12.27	$12.27	$6.72	141,659
2016-06-21	$12.33	$12.35	$12.28	$12.28	$6.73	148,840
2016-06-20	$12.35	$12.40	$12.27	$12.29	$6.73	278,642
2016-06-17	$12.30	$12.40	$12.26	$12.32	$6.75	339,217
2016-06-16	$12.25	$12.32	$12.14	$12.30	$6.74	193,325
2016-06-15	$12.14	$12.38	$12.14	$12.26	$6.72	389,748
2016-06-14	$12.25	$12.30	$12.10	$12.10	$6.63	330,513
2016-06-13	$12.62	$12.62	$12.50	$12.58	$6.70	377,508
2016-06-10	$12.62	$12.66	$12.57	$12.62	$6.73	186,855
2016-06-09	$12.61	$12.68	$12.53	$12.68	$6.76	116,900
2016-06-08	$12.68	$12.69	$12.60	$12.63	$6.73	245,448
2016-06-07	$12.75	$12.77	$12.62	$12.69	$6.76	203,804
2016-06-06	$12.60	$12.75	$12.60	$12.68	$6.76	276,150
2016-06-03	$12.52	$12.65	$12.50	$12.58	$6.70	180,594
2016-06-02	$12.59	$12.61	$12.53	$12.57	$6.70	138,229
2016-06-01	$12.58	$12.65	$12.46	$12.62	$6.73	123,193
2016-05-31	$12.52	$12.60	$12.46	$12.58	$6.70	148,451
2016-05-27	$12.46	$12.50	$12.39	$12.49	$6.66	153,999
2016-05-26	$12.41	$12.52	$12.41	$12.44	$6.63	129,716
2016-05-25	$12.39	$12.43	$12.37	$12.41	$6.61	192,073
2016-05-24	$12.38	$12.45	$12.33	$12.37	$6.59	318,173
2016-05-23	$12.34	$12.39	$12.20	$12.31	$6.56	143,338
2016-05-20	$12.27	$12.39	$12.27	$12.32	$6.57	123,382
2016-05-19	$12.33	$12.33	$12.13	$12.27	$6.54	264,885
2016-05-18	$12.40	$12.47	$12.32	$12.37	$6.59	195,200
2016-05-17	$12.43	$12.45	$12.34	$12.41	$6.61	178,910
2016-05-16	$12.39	$12.48	$12.39	$12.43	$6.62	126,269
2016-05-13	$12.44	$12.44	$12.36	$12.39	$6.60	117,335
2016-05-12	$12.53	$12.53	$12.38	$12.40	$6.61	162,031
2016-05-11	$12.55	$12.60	$12.39	$12.46	$6.64	298,573
2016-05-10	$12.38	$12.59	$12.37	$12.54	$6.68	295,248
2016-05-09	$12.38	$12.52	$12.35	$12.39	$6.60	243,556
2016-05-06	$12.24	$12.41	$12.20	$12.35	$6.58	253,284
2016-05-05	$12.43	$12.46	$12.22	$12.27	$6.54	307,231
2016-05-04	$12.35	$12.48	$12.35	$12.47	$6.65	220,249
2016-05-03	$12.45	$12.46	$12.28	$12.42	$6.62	215,099
2016-05-02	$12.52	$12.54	$12.45	$12.49	$6.66	189,326
2016-04-29	$12.43	$12.55	$12.41	$12.52	$6.67	157,990
2016-04-28	$12.55	$12.58	$12.40	$12.43	$6.62	142,029
2016-04-27	$12.49	$12.58	$12.45	$12.55	$6.69	209,790
2016-04-26	$12.46	$12.58	$12.40	$12.54	$6.68	154,897
2016-04-25	$12.42	$12.49	$12.38	$12.48	$6.65	91,277
2016-04-22	$12.43	$12.47	$12.38	$12.42	$6.62	120,040
2016-04-21	$12.52	$12.60	$12.42	$12.43	$6.62	225,960
2016-04-20	$12.47	$12.60	$12.42	$12.54	$6.68	210,969
2016-04-19	$12.45	$12.48	$12.39	$12.46	$6.64	184,550
2016-04-18	$12.41	$12.48	$12.37	$12.41	$6.61	271,846
2016-04-15	$12.38	$12.40	$12.34	$12.40	$6.61	181,802
2016-04-14	$12.42	$12.46	$12.35	$12.40	$6.61	236,847
2016-04-13	$12.38	$12.52	$12.38	$12.48	$6.65	171,426
2016-04-12	$12.30	$12.43	$12.24	$12.38	$6.60	326,223
2016-04-11	$12.29	$12.39	$12.26	$12.26	$6.53	244,814
2016-04-08	$12.30	$12.39	$12.19	$12.25	$6.53	341,230
2016-04-07	$12.35	$12.38	$12.27	$12.31	$6.56	283,106
2016-04-06	$12.37	$12.46	$12.31	$12.43	$6.62	220,041
2016-04-05	$12.44	$12.51	$12.28	$12.35	$6.58	246,982
2016-04-04	$12.69	$12.69	$12.40	$12.47	$6.65	318,510
2016-04-01	$12.62	$12.75	$12.52	$12.69	$6.76	518,496
2016-03-31	$12.78	$12.78	$12.56	$12.64	$6.74	388,076
2016-03-30	$12.68	$12.81	$12.58	$12.70	$6.77	410,168
2016-03-29	$12.50	$12.63	$12.40	$12.63	$6.73	272,004
2016-03-28	$12.51	$12.60	$12.45	$12.53	$6.68	220,659
2016-03-24	$12.40	$12.53	$12.36	$12.47	$6.65	234,952
2016-03-23	$12.63	$12.65	$12.47	$12.47	$6.65	179,674
2016-03-22	$12.64	$12.69	$12.61	$12.63	$6.73	214,023
2016-03-21	$12.67	$12.68	$12.62	$12.68	$6.76	372,295
2016-03-18	$12.63	$12.69	$12.57	$12.67	$6.75	945,949
2016-03-17	$12.27	$12.59	$12.27	$12.50	$6.66	578,774
2016-03-16	$12.20	$12.35	$12.20	$12.30	$6.56	171,152
2016-03-15	$12.31	$12.41	$12.18	$12.27	$6.54	260,708
2016-03-14	$12.77	$12.77	$12.59	$12.75	$6.61	346,575
2016-03-11	$12.70	$12.81	$12.59	$12.74	$6.61	285,616
2016-03-10	$12.64	$12.69	$12.48	$12.63	$6.55	219,245
2016-03-09	$12.65	$12.72	$12.57	$12.58	$6.52	232,376
2016-03-08	$12.65	$12.65	$12.52	$12.60	$6.53	246,417
2016-03-07	$12.58	$12.75	$12.56	$12.69	$6.58	296,872
2016-03-04	$12.59	$12.91	$12.55	$12.69	$6.58	305,280
2016-03-03	$12.50	$12.65	$12.47	$12.58	$6.52	245,589
2016-03-02	$12.63	$12.63	$12.36	$12.47	$6.47	386,179
2016-03-01	$12.48	$12.65	$12.41	$12.65	$6.56	266,842
2016-02-29	$12.37	$12.51	$12.31	$12.48	$6.47	273,784
2016-02-26	$12.31	$12.42	$12.26	$12.40	$6.43	260,089
2016-02-25	$12.08	$12.26	$12.04	$12.23	$6.34	213,480
2016-02-24	$11.95	$12.06	$11.68	$12.02	$6.23	202,636
2016-02-23	$12.13	$12.18	$12.00	$12.06	$6.25	202,008
2016-02-22	$12.19	$12.20	$12.05	$12.13	$6.29	231,913
2016-02-19	$12.10	$12.12	$12.00	$12.08	$6.26	189,355
2016-02-18	$12.06	$12.17	$12.00	$12.11	$6.28	349,396
2016-02-17	$11.89	$12.07	$11.77	$12.00	$6.22	588,399
2016-02-16	$11.75	$11.80	$11.55	$11.80	$6.12	407,072
2016-02-12	$11.48	$11.78	$11.48	$11.71	$6.07	722,030
2016-02-11	$11.42	$11.50	$11.27	$11.42	$5.92	634,383
2016-02-10	$11.53	$11.57	$11.43	$11.49	$5.96	327,044
2016-02-09	$11.42	$11.55	$11.40	$11.46	$5.94	499,844
2016-02-08	$11.49	$11.54	$11.42	$11.54	$5.98	577,608
2016-02-05	$11.99	$11.99	$11.58	$11.62	$6.03	428,844
2016-02-04	$11.69	$11.79	$11.51	$11.76	$6.10	302,496
2016-02-03	$11.76	$11.84	$11.45	$11.71	$6.07	508,448
2016-02-02	$11.60	$11.77	$11.41	$11.75	$6.09	554,961
2016-02-01	$11.75	$11.81	$11.55	$11.65	$6.04	411,174
2016-01-29	$11.66	$11.90	$11.60	$11.76	$6.10	671,144
2016-01-28	$11.68	$11.68	$11.29	$11.54	$5.98	453,040
2016-01-27	$11.68	$11.68	$11.33	$11.56	$6.00	439,468
2016-01-26	$11.68	$11.73	$11.50	$11.68	$6.06	332,825
2016-01-25	$11.81	$11.81	$11.55	$11.62	$6.03	380,521
2016-01-22	$11.53	$11.88	$11.53	$11.81	$6.12	1,299,817
2016-01-21	$11.41	$11.66	$11.08	$11.45	$5.94	631,609
2016-01-20	$11.12	$11.53	$10.87	$11.34	$5.88	796,862
2016-01-19	$11.25	$11.39	$11.03	$11.09	$5.75	536,529
2016-01-15	$11.27	$11.33	$11.05	$11.21	$5.81	500,442
2016-01-14	$11.56	$11.57	$11.03	$11.49	$5.96	577,783
2016-01-13	$12.22	$12.29	$11.47	$11.58	$6.01	779,081
2016-01-12	$12.27	$12.33	$12.01	$12.18	$6.32	354,247
2016-01-11	$12.39	$12.41	$12.21	$12.27	$6.36	298,275
2016-01-08	$12.64	$12.71	$12.35	$12.40	$6.43	278,674
2016-01-07	$12.77	$12.92	$12.55	$12.62	$6.54	349,062
2016-01-06	$12.84	$13.03	$12.80	$12.94	$6.71	372,110
2016-01-05	$12.91	$13.03	$12.76	$12.96	$6.72	212,801
2016-01-04	$12.71	$12.91	$12.71	$12.88	$6.68	338,586
2015-12-31	$12.77	$13.10	$12.72	$13.02	$6.75	565,223
2015-12-30	$12.85	$12.90	$12.61	$12.80	$6.64	431,647
2015-12-29	$12.75	$12.89	$12.71	$12.81	$6.64	339,990
2015-12-28	$12.87	$12.89	$12.68	$12.70	$6.59	275,500
2015-12-24	$12.92	$13.06	$12.64	$12.88	$6.68	371,354
2015-12-23	$12.74	$12.94	$12.70	$12.90	$6.69	416,058
2015-12-22	$12.70	$12.74	$12.51	$12.62	$6.54	755,189
2015-12-21	$12.90	$12.98	$12.51	$12.77	$6.62	679,626
2015-12-18	$13.10	$13.17	$12.78	$12.90	$6.69	352,426
2015-12-17	$13.14	$13.50	$13.02	$13.10	$6.79	478,196
2015-12-16	$13.12	$13.30	$12.95	$13.19	$6.84	447,194
2015-12-15	$12.20	$13.04	$12.20	$12.97	$6.73	1,170,062
2015-12-14	$13.11	$13.27	$12.01	$12.15	$6.30	1,752,529
2015-12-11	$13.65	$13.66	$13.31	$13.41	$6.77	400,035
2015-12-10	$13.80	$13.82	$13.68	$13.72	$6.92	265,503
2015-12-09	$13.88	$13.93	$13.76	$13.78	$6.95	249,836
2015-12-08	$13.99	$14.00	$13.81	$13.90	$7.01	249,319
2015-12-07	$14.10	$14.11	$14.01	$14.01	$7.07	298,621
2015-12-04	$14.09	$14.17	$14.05	$14.08	$7.10	381,593
2015-12-03	$14.17	$14.17	$14.04	$14.07	$7.10	293,684
2015-12-02	$14.15	$14.22	$14.07	$14.09	$7.11	316,366
2015-12-01	$14.18	$14.23	$14.09	$14.15	$7.14	363,738
2015-11-30	$14.04	$14.18	$14.00	$14.17	$7.15	524,416
2015-11-27	$14.06	$14.08	$13.96	$14.05	$7.09	108,687
2015-11-25	$14.05	$14.08	$13.99	$14.03	$7.08	195,320
2015-11-24	$14.04	$14.06	$13.93	$14.05	$7.09	280,353
2015-11-23	$13.98	$14.15	$13.91	$14.09	$7.11	379,216
2015-11-20	$14.02	$14.03	$13.88	$13.94	$7.03	215,381
2015-11-19	$13.92	$14.02	$13.90	$14.01	$7.07	239,481
2015-11-18	$13.90	$13.95	$13.81	$13.93	$7.03	229,583
2015-11-17	$13.95	$14.00	$13.88	$13.90	$7.01	157,234
2015-11-16	$13.83	$14.02	$13.81	$14.02	$7.07	211,702
2015-11-13	$14.06	$14.11	$13.85	$13.90	$7.01	188,898
2015-11-12	$14.07	$14.24	$14.03	$14.11	$7.12	327,618
2015-11-11	$14.13	$14.18	$14.08	$14.09	$7.11	260,776
2015-11-10	$14.04	$14.13	$14.02	$14.10	$7.11	157,035
2015-11-09	$14.11	$14.16	$14.02	$14.07	$7.10	209,488
2015-11-06	$14.10	$14.19	$13.81	$14.12	$7.12	330,999
2015-11-05	$14.10	$14.15	$13.90	$14.12	$7.12	229,447
2015-11-04	$14.13	$14.13	$13.96	$14.04	$7.08	219,867
2015-11-03	$14.00	$14.21	$13.99	$14.12	$7.12	311,671
2015-11-02	$13.94	$14.08	$13.90	$14.02	$7.07	263,045
2015-10-30	$13.98	$14.02	$13.80	$13.93	$7.03	231,757
2015-10-29	$13.97	$14.08	$13.87	$13.97	$7.05	386,328
2015-10-28	$13.88	$14.07	$13.81	$14.05	$7.09	262,578
2015-10-27	$14.00	$14.00	$13.72	$13.88	$7.00	253,756
2015-10-26	$14.16	$14.17	$14.00	$14.06	$7.09	159,426
2015-10-23	$14.19	$14.19	$14.05	$14.16	$7.14	158,887
2015-10-22	$14.06	$14.20	$14.03	$14.11	$7.12	228,477
2015-10-21	$14.11	$14.14	$13.96	$14.03	$7.08	224,585
2015-10-20	$14.06	$14.10	$14.02	$14.06	$7.09	157,365
2015-10-19	$13.97	$14.08	$13.94	$14.06	$7.09	274,616
2015-10-16	$14.00	$14.08	$13.88	$14.05	$7.09	199,846
2015-10-15	$13.70	$13.96	$13.66	$13.94	$7.03	198,427
2015-10-14	$13.70	$13.79	$13.65	$13.69	$6.91	179,585
2015-10-13	$13.93	$13.97	$13.74	$13.76	$6.94	173,993
2015-10-12	$13.95	$14.03	$13.91	$13.95	$7.04	107,610
2015-10-09	$13.90	$14.04	$13.90	$13.97	$7.05	225,390
2015-10-08	$14.03	$14.09	$13.90	$13.94	$7.03	218,211
2015-10-07	$13.88	$14.08	$13.82	$14.04	$7.08	211,649
2015-10-06	$13.81	$13.92	$13.74	$13.84	$6.98	179,794
2015-10-05	$13.67	$13.85	$13.66	$13.85	$6.99	465,897
2015-10-02	$13.84	$13.84	$13.40	$13.57	$6.85	760,951
2015-10-01	$13.62	$13.92	$13.59	$13.92	$7.02	776,898
2015-09-30	$13.60	$13.84	$13.53	$13.59	$6.86	1,049,601
2015-09-29	$13.34	$13.90	$13.26	$13.48	$6.80	1,271,771
2015-09-28	$14.05	$14.09	$13.28	$13.34	$6.73	1,660,453
2015-09-25	$14.25	$14.29	$14.07	$14.11	$7.12	127,784
2015-09-24	$14.19	$14.26	$14.04	$14.22	$7.17	90,788
2015-09-23	$14.22	$14.25	$14.10	$14.24	$7.18	608,491
2015-09-22	$13.92	$14.19	$13.90	$14.19	$7.16	3,707,610
2015-09-21	$14.41	$14.59	$14.38	$14.50	$7.32	151,232
2015-09-18	$14.41	$14.52	$14.34	$14.34	$7.23	233,727
2015-09-17	$14.58	$14.58	$14.40	$14.43	$7.28	196,618
2015-09-16	$14.45	$14.59	$14.45	$14.54	$7.34	114,959
2015-09-15	$14.50	$14.64	$14.42	$14.47	$7.30	166,135
2015-09-14	$14.54	$14.68	$14.48	$14.51	$7.32	189,627
2015-09-11	$14.72	$14.92	$14.62	$14.88	$7.33	235,957
2015-09-10	$14.72	$14.79	$14.63	$14.72	$7.26	245,456
2015-09-09	$14.80	$14.81	$14.68	$14.71	$7.25	118,531
2015-09-08	$14.80	$14.85	$14.68	$14.75	$7.27	220,244
2015-09-04	$14.75	$14.79	$14.63	$14.68	$7.24	119,547
2015-09-03	$14.73	$14.85	$14.69	$14.80	$7.30	132,293
2015-09-02	$14.70	$14.83	$14.67	$14.78	$7.29	263,232

New Mountain Finance Corp (NMFC) News Headlines

Similar Companies to New Mountain Finance Corp (NMFC) in the Asset Management Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Bank Of New York Mellon Corp	BK	Asset Management	Financial Services	50,000
State Street Corp	STT	Asset Management	Financial Services	35,000
Northern Trust Corp	NTRS	Asset Management	Financial Services	23,000
Blackrock Inc	BLK	Asset Management	Financial Services	14,000
Brookfield Asset Management Inc - Class A	BAM	Asset Management	Financial Services	11,000
Ameriprise Financial Inc	AMP	Asset Management	Financial Services	11,000
Franklin Resources Inc	BEN	Asset Management	Financial Services	9,700
SEI Investments Company	SEIC	Asset Management	Financial Services	8,600
Invesco Ltd	IVZ	Asset Management	Financial Services	8,226
T. Rowe Price Group Inc	TROW	Asset Management	Financial Services	5,400

New Mountain Finance Corp (NMFC) Exchange: NASDAQ