Nuveen Select Tax-Free Income Portfolio 3 (NXR) Stock Profile

Data as of Oct. 3, 2024

$16.56 ($-0.15) -0.90%

Nuveen Select Tax-Free Income Portfolio 3 - Daily Information

Click for more stock information on Nuveen Select Tax-Free Income Portfolio 3.

Daily Information	Data
Date	Oct. 3, 2024
Open	$16.63
Previous Close	$16.56
High	$16.68
Low	$16.56
Adjusted Open	$16.63
Previous Adjusted Close	$16.56
Adjusted High	$16.68
Adjusted Low	$16.56

Invest in Nuveen Select Tax-Free Income Portfolio 3 (NXR)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

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

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

Historical Stock Data for Nuveen Select Tax-Free Income Portfolio 3 (NXR)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-12-03	$16.63	$16.68	$16.56	$16.56	$16.56	8,245
2021-12-02	$16.74	$16.76	$16.57	$16.71	$16.71	17,265
2021-12-01	$16.96	$16.96	$16.73	$16.80	$16.70	37,711
2021-11-30	$16.85	$16.86	$16.68	$16.86	$16.76	28,382
2021-11-29	$16.65	$16.78	$16.57	$16.74	$16.64	17,638
2021-11-26	$16.68	$16.68	$16.40	$16.65	$16.56	23,439
2021-11-24	$16.78	$16.78	$16.65	$16.74	$16.64	11,594
2021-11-23	$16.87	$16.87	$16.68	$16.75	$16.65	17,572
2021-11-22	$16.89	$16.91	$16.83	$16.83	$16.73	12,308
2021-11-19	$16.87	$16.96	$16.84	$16.88	$16.78	10,064
2021-11-18	$16.93	$16.93	$16.86	$16.87	$16.77	8,127
2021-11-17	$17.02	$17.02	$16.83	$16.91	$16.81	27,570
2021-11-16	$16.98	$17.05	$16.94	$16.95	$16.85	14,333
2021-11-15	$17.27	$17.28	$17.01	$17.02	$16.92	32,826
2021-11-12	$17.40	$17.40	$17.13	$17.23	$17.13	12,570
2021-11-11	$17.38	$17.46	$17.16	$17.31	$17.17	8,139
2021-11-10	$17.87	$17.90	$17.22	$17.33	$17.19	21,441
2021-11-09	$17.36	$18.02	$17.24	$18.01	$17.86	29,114
2021-11-08	$17.40	$17.42	$17.22	$17.41	$17.26	22,184
2021-11-05	$17.31	$17.40	$17.15	$17.31	$17.17	15,303
2021-11-04	$17.24	$17.34	$17.10	$17.24	$17.10	14,913
2021-11-03	$17.24	$17.32	$17.20	$17.21	$17.07	17,682
2021-11-02	$17.23	$17.24	$17.12	$17.23	$17.09	11,063
2021-11-01	$17.20	$17.23	$17.11	$17.17	$17.03	20,812
2021-10-29	$17.11	$17.23	$17.05	$17.23	$17.09	14,887
2021-10-28	$17.08	$17.25	$17.06	$17.17	$17.03	21,888
2021-10-27	$17.25	$17.25	$17.07	$17.22	$17.08	34,731
2021-10-26	$17.41	$17.41	$17.20	$17.25	$17.11	6,767
2021-10-25	$17.62	$17.62	$17.06	$17.38	$17.23	17,706
2021-10-22	$17.70	$17.70	$17.34	$17.70	$17.55	14,090
2021-10-21	$17.76	$17.76	$17.61	$17.70	$17.55	4,558
2021-10-20	$17.65	$17.74	$17.50	$17.74	$17.59	12,150
2021-10-19	$17.32	$17.55	$17.24	$17.55	$17.40	14,431
2021-10-18	$17.54	$17.54	$17.30	$17.43	$17.28	8,189
2021-10-15	$17.41	$17.57	$17.39	$17.57	$17.42	7,643
2021-10-14	$17.33	$17.55	$17.16	$17.44	$17.29	15,579
2021-10-13	$17.90	$17.90	$17.18	$17.29	$17.10	12,092
2021-10-12	$17.15	$17.39	$17.15	$17.29	$17.10	16,556
2021-10-11	$17.13	$17.13	$17.05	$17.05	$16.86	18,794
2021-10-08	$17.09	$17.13	$17.06	$17.13	$16.94	12,569
2021-10-07	$17.15	$17.30	$17.09	$17.11	$16.92	21,008
2021-10-06	$17.16	$17.25	$17.10	$17.21	$17.02	7,213
2021-10-05	$17.14	$17.24	$17.10	$17.17	$16.98	11,049
2021-10-04	$17.14	$17.24	$17.02	$17.13	$16.94	5,939
2021-10-01	$17.33	$17.33	$17.08	$17.20	$17.01	18,635
2021-09-30	$17.28	$17.28	$17.22	$17.22	$17.03	4,017
2021-09-29	$17.35	$17.36	$17.24	$17.24	$17.05	31,732
2021-09-28	$17.36	$17.37	$17.30	$17.33	$17.14	17,918
2021-09-27	$17.51	$17.51	$17.34	$17.34	$17.15	13,109
2021-09-24	$17.50	$17.69	$17.50	$17.52	$17.33	5,546
2021-09-23	$17.72	$17.73	$17.50	$17.53	$17.33	15,684
2021-09-22	$17.64	$17.78	$17.64	$17.72	$17.53	6,989
2021-09-21	$17.56	$17.72	$17.56	$17.66	$17.46	15,734
2021-09-20	$17.65	$17.70	$17.55	$17.62	$17.43	7,287
2021-09-17	$17.78	$17.85	$17.61	$17.71	$17.52	7,701
2021-09-16	$18.02	$18.02	$17.66	$17.68	$17.49	8,151
2021-09-15	$17.99	$18.24	$17.93	$18.16	$17.96	8,101
2021-09-14	$17.83	$18.06	$17.83	$18.03	$17.83	8,310
2021-09-13	$17.84	$18.24	$17.84	$17.98	$17.74	2,631
2021-09-10	$17.88	$17.97	$17.70	$17.84	$17.60	4,119
2021-09-09	$17.79	$18.10	$17.61	$17.61	$17.37	9,454
2021-09-08	$18.19	$18.19	$17.61	$17.85	$17.60	24,703
2021-09-07	$17.91	$18.14	$17.91	$18.08	$17.83	7,643
2021-09-03	$18.10	$18.18	$17.93	$18.00	$17.76	35,161
2021-09-02	$18.08	$18.24	$18.05	$18.16	$17.91	9,538
2021-09-01	$18.10	$18.11	$17.98	$18.11	$17.86	20,401
2021-08-31	$17.98	$18.07	$17.97	$18.07	$17.83	6,723
2021-08-30	$18.03	$18.04	$17.98	$17.98	$17.74	4,454
2021-08-27	$18.07	$18.11	$17.96	$18.11	$17.86	14,513
2021-08-26	$18.08	$18.18	$17.96	$18.12	$17.87	9,380
2021-08-25	$18.10	$18.15	$18.07	$18.15	$17.90	9,537
2021-08-24	$17.99	$18.16	$17.94	$18.15	$17.90	12,887
2021-08-23	$17.88	$17.91	$17.65	$17.75	$17.51	17,514
2021-08-20	$17.92	$17.93	$17.79	$17.85	$17.61	10,342
2021-08-19	$17.86	$17.99	$17.72	$17.99	$17.75	5,432
2021-08-18	$17.89	$17.97	$17.86	$17.91	$17.67	9,386
2021-08-17	$17.84	$17.99	$17.70	$17.85	$17.61	9,664
2021-08-16	$17.90	$18.00	$17.90	$17.98	$17.74	6,577
2021-08-13	$17.86	$18.00	$17.63	$17.91	$17.67	3,295
2021-08-12	$17.70	$17.92	$17.70	$17.90	$17.66	12,671
2021-08-11	$17.63	$17.86	$17.63	$17.78	$17.49	16,917
2021-08-10	$17.70	$17.73	$17.57	$17.70	$17.41	14,318
2021-08-09	$17.84	$18.00	$17.68	$17.73	$17.44	24,647
2021-08-06	$17.95	$17.95	$17.80	$17.83	$17.54	17,732
2021-08-05	$17.75	$17.90	$17.70	$17.89	$17.60	22,183
2021-08-04	$17.75	$17.82	$17.72	$17.82	$17.53	8,544
2021-08-03	$17.76	$17.88	$17.71	$17.82	$17.53	10,145
2021-08-02	$17.80	$17.82	$17.64	$17.81	$17.52	42,790
2021-07-30	$17.64	$17.75	$17.60	$17.73	$17.44	7,608
2021-07-29	$17.70	$17.83	$17.60	$17.75	$17.46	26,444
2021-07-28	$17.61	$17.87	$17.50	$17.70	$17.41	12,693
2021-07-27	$17.60	$17.62	$17.43	$17.53	$17.25	22,185
2021-07-26	$17.44	$17.59	$17.39	$17.58	$17.30	18,374
2021-07-23	$17.45	$17.45	$17.31	$17.39	$17.11	27,202
2021-07-22	$17.56	$17.59	$17.35	$17.44	$17.16	23,873
2021-07-21	$17.68	$17.81	$17.46	$17.51	$17.23	20,459
2021-07-20	$17.86	$17.89	$17.58	$17.64	$17.36	20,542
2021-07-19	$18.00	$18.00	$17.62	$17.97	$17.68	12,354
2021-07-16	$18.23	$18.28	$17.93	$17.93	$17.64	17,316
2021-07-15	$18.41	$18.65	$18.07	$18.36	$18.06	26,561
2021-07-14	$18.45	$18.76	$18.32	$18.39	$18.09	23,421
2021-07-13	$18.72	$18.96	$18.35	$18.35	$18.01	15,879
2021-07-12	$19.00	$19.00	$18.27	$18.53	$18.19	10,528
2021-07-09	$18.74	$18.79	$18.60	$18.72	$18.37	25,931
2021-07-08	$18.79	$18.79	$18.22	$18.74	$18.39	14,587
2021-07-07	$18.81	$18.81	$18.47	$18.74	$18.39	4,124
2021-07-06	$18.68	$18.79	$18.65	$18.66	$18.31	17,395
2021-07-02	$18.81	$18.81	$18.49	$18.78	$18.43	16,568
2021-07-01	$18.81	$18.86	$18.58	$18.79	$18.44	12,429
2021-06-30	$18.75	$18.75	$18.50	$18.69	$18.34	24,091
2021-06-29	$18.60	$18.72	$18.31	$18.67	$18.32	25,461
2021-06-28	$18.64	$18.80	$18.42	$18.58	$18.23	11,060
2021-06-25	$18.89	$18.89	$18.69	$18.69	$18.34	13,410
2021-06-24	$18.99	$18.99	$18.67	$18.92	$18.57	13,360
2021-06-23	$19.10	$19.10	$18.66	$18.75	$18.40	15,914
2021-06-22	$18.45	$18.59	$18.42	$18.59	$18.24	26,486
2021-06-21	$18.43	$18.48	$18.40	$18.40	$18.06	4,535
2021-06-18	$18.33	$18.58	$18.33	$18.43	$18.08	8,747
2021-06-17	$18.20	$18.64	$18.18	$18.38	$18.04	16,858
2021-06-16	$18.66	$18.79	$18.16	$18.20	$17.86	22,328
2021-06-15	$19.03	$19.44	$18.48	$18.55	$18.21	23,771
2021-06-14	$19.55	$20.44	$18.46	$19.00	$18.65	42,571
2021-06-11	$18.50	$18.69	$18.50	$18.67	$18.28	12,718
2021-06-10	$18.34	$18.75	$18.27	$18.49	$18.10	29,939
2021-06-09	$18.34	$18.35	$18.18	$18.33	$17.95	20,069
2021-06-08	$18.55	$18.55	$18.18	$18.38	$17.99	23,541
2021-06-07	$18.30	$18.50	$18.30	$18.48	$18.09	11,474
2021-06-04	$18.48	$18.64	$18.20	$18.27	$17.89	22,590
2021-06-03	$18.68	$18.68	$18.15	$18.33	$17.95	13,369
2021-06-02	$18.90	$18.91	$17.83	$18.26	$17.88	61,983
2021-06-01	$18.89	$18.89	$18.47	$18.56	$18.17	27,135
2021-05-28	$18.78	$18.78	$18.15	$18.54	$18.15	30,293
2021-05-27	$18.48	$18.51	$18.10	$18.23	$17.85	15,978
2021-05-26	$18.50	$18.50	$18.18	$18.48	$18.09	23,734
2021-05-25	$19.50	$19.50	$18.26	$18.38	$17.99	36,905
2021-05-24	$18.55	$18.55	$18.29	$18.54	$18.15	33,952
2021-05-21	$18.12	$18.84	$17.94	$18.48	$18.09	27,348
2021-05-20	$18.28	$18.28	$17.80	$17.92	$17.54	17,274
2021-05-19	$17.60	$18.34	$17.56	$18.28	$17.90	61,614
2021-05-18	$17.53	$17.77	$17.53	$17.57	$17.20	33,044
2021-05-17	$17.79	$17.79	$17.49	$17.54	$17.17	14,842
2021-05-14	$17.90	$17.90	$17.46	$17.70	$17.33	22,046
2021-05-13	$17.68	$17.88	$17.65	$17.88	$17.50	12,859
2021-05-12	$18.03	$18.19	$17.56	$17.61	$17.20	16,671
2021-05-11	$17.90	$18.08	$17.74	$17.94	$17.52	55,782
2021-05-10	$17.67	$18.20	$17.67	$17.86	$17.44	45,819
2021-05-07	$17.84	$17.84	$17.57	$17.58	$17.17	23,784
2021-05-06	$17.42	$17.74	$17.32	$17.66	$17.24	25,206
2021-05-05	$17.20	$17.58	$17.14	$17.23	$16.82	21,600
2021-05-04	$17.28	$17.28	$17.10	$17.11	$16.71	19,751
2021-05-03	$17.41	$17.56	$17.20	$17.21	$16.81	35,380
2021-04-30	$17.33	$17.50	$17.14	$17.41	$17.00	18,635
2021-04-29	$17.15	$17.83	$17.15	$17.44	$17.03	21,208
2021-04-28	$17.26	$17.79	$17.17	$17.24	$16.83	33,977
2021-04-27	$17.36	$17.36	$17.22	$17.24	$16.83	15,088
2021-04-26	$17.61	$17.84	$17.26	$17.30	$16.89	25,750
2021-04-23	$17.51	$17.76	$17.40	$17.62	$17.21	21,678
2021-04-22	$17.60	$17.71	$17.36	$17.36	$16.95	9,946
2021-04-21	$17.63	$17.71	$17.49	$17.64	$17.23	16,691
2021-04-20	$17.31	$17.75	$17.21	$17.66	$17.24	9,518
2021-04-19	$17.53	$17.74	$17.31	$17.31	$16.90	26,780
2021-04-16	$17.99	$18.00	$17.30	$17.31	$16.90	45,060
2021-04-15	$17.52	$18.24	$17.52	$17.94	$17.52	28,978
2021-04-14	$17.65	$17.80	$17.44	$17.59	$17.18	17,178
2021-04-13	$17.33	$17.51	$17.33	$17.50	$17.04	7,748
2021-04-12	$17.28	$17.32	$17.21	$17.24	$16.79	22,778
2021-04-09	$17.15	$17.23	$17.11	$17.19	$16.74	11,214
2021-04-08	$16.98	$17.15	$16.98	$17.13	$16.68	13,162
2021-04-07	$16.98	$17.15	$16.93	$17.06	$16.61	16,416
2021-04-06	$17.10	$17.15	$16.99	$16.99	$16.55	11,523
2021-04-05	$17.12	$17.14	$17.00	$17.10	$16.65	16,942
2021-04-01	$16.90	$17.01	$16.75	$17.01	$16.57	27,666
2021-03-31	$16.65	$16.86	$16.65	$16.83	$16.39	28,715
2021-03-30	$16.53	$16.80	$16.51	$16.60	$16.17	25,008
2021-03-29	$16.49	$16.56	$16.46	$16.50	$16.07	10,516
2021-03-26	$16.47	$16.56	$16.43	$16.45	$16.02	26,717
2021-03-25	$16.39	$16.45	$16.39	$16.44	$16.01	36,641
2021-03-24	$16.36	$16.39	$16.33	$16.38	$15.95	19,115
2021-03-23	$16.32	$16.39	$16.21	$16.31	$15.88	22,525
2021-03-22	$16.30	$16.44	$16.26	$16.28	$15.86	23,777
2021-03-19	$16.35	$16.36	$16.27	$16.28	$15.86	13,535
2021-03-18	$16.37	$16.38	$16.29	$16.30	$15.87	10,020
2021-03-17	$16.46	$16.48	$16.41	$16.45	$16.02	14,358
2021-03-16	$16.51	$16.51	$16.45	$16.45	$16.02	15,146
2021-03-15	$16.46	$16.52	$16.39	$16.51	$16.08	12,740
2021-03-12	$16.36	$16.42	$16.27	$16.37	$15.94	25,897
2021-03-11	$16.50	$16.54	$16.32	$16.42	$15.95	20,364
2021-03-10	$16.30	$16.44	$16.18	$16.44	$15.97	32,497
2021-03-09	$16.26	$16.26	$16.15	$16.25	$15.78	17,138
2021-03-08	$16.12	$16.16	$16.04	$16.14	$15.68	17,664
2021-03-05	$16.16	$16.16	$15.89	$16.04	$15.58	40,731
2021-03-04	$16.11	$16.24	$15.98	$16.12	$15.66	24,878
2021-03-03	$16.10	$16.11	$15.98	$16.03	$15.57	29,565
2021-03-02	$15.84	$16.13	$15.84	$16.10	$15.64	49,537
2021-03-01	$16.48	$16.48	$15.69	$15.84	$15.39	120,752
2021-02-26	$16.46	$16.62	$16.28	$16.32	$15.85	25,198
2021-02-25	$16.57	$16.75	$16.18	$16.35	$15.88	30,504
2021-02-24	$16.56	$16.69	$16.39	$16.57	$16.09	33,432
2021-02-23	$16.99	$17.05	$16.54	$16.56	$16.09	16,242
2021-02-22	$17.48	$17.48	$16.87	$16.95	$16.46	25,210
2021-02-19	$17.64	$17.64	$17.40	$17.40	$16.90	6,323
2021-02-18	$17.50	$17.65	$17.50	$17.65	$17.14	4,547
2021-02-17	$17.80	$17.86	$17.55	$17.59	$17.09	11,009
2021-02-16	$17.83	$17.88	$17.54	$17.63	$17.12	11,757
2021-02-12	$17.89	$18.35	$17.65	$17.65	$17.14	13,323
2021-02-11	$17.99	$18.22	$17.70	$17.80	$17.29	16,713
2021-02-10	$17.93	$18.44	$17.81	$17.84	$17.29	17,127
2021-02-09	$17.85	$19.25	$17.79	$17.82	$17.27	29,010
2021-02-08	$17.71	$18.35	$17.35	$17.72	$17.17	13,093
2021-02-05	$17.55	$17.64	$17.33	$17.47	$16.93	6,546
2021-02-04	$17.54	$17.54	$17.28	$17.32	$16.78	14,740
2021-02-03	$17.50	$17.61	$17.37	$17.37	$16.83	11,883
2021-02-02	$17.65	$17.75	$17.39	$17.63	$17.08	8,038
2021-02-01	$17.73	$17.73	$17.27	$17.58	$17.03	16,817
2021-01-29	$17.50	$17.58	$17.22	$17.38	$16.84	29,345
2021-01-28	$17.42	$17.50	$17.32	$17.48	$16.94	14,782
2021-01-27	$17.39	$17.49	$17.15	$17.40	$16.86	21,566
2021-01-26	$17.10	$17.39	$16.99	$17.39	$16.85	17,892
2021-01-25	$16.96	$17.25	$16.96	$16.98	$16.45	27,738
2021-01-22	$17.12	$17.12	$16.82	$16.96	$16.43	9,045
2021-01-21	$16.91	$17.03	$16.72	$17.03	$16.50	30,254
2021-01-20	$16.88	$16.93	$16.81	$16.86	$16.34	18,127
2021-01-19	$16.88	$16.94	$16.72	$16.78	$16.26	23,999
2021-01-15	$17.55	$17.57	$16.75	$16.91	$16.39	43,527
2021-01-14	$17.37	$17.89	$16.84	$17.49	$16.95	41,158
2021-01-13	$17.00	$17.07	$16.96	$17.04	$16.47	11,615
2021-01-12	$17.29	$17.36	$16.74	$16.94	$16.37	11,447
2021-01-11	$17.10	$17.77	$16.78	$16.88	$16.32	24,720
2021-01-08	$17.49	$17.81	$17.02	$17.02	$16.45	24,254
2021-01-07	$17.56	$17.56	$17.15	$17.30	$16.72	10,536
2021-01-06	$17.52	$17.55	$17.11	$17.34	$16.76	14,916
2021-01-05	$17.46	$17.63	$17.21	$17.22	$16.64	15,377
2021-01-04	$17.72	$17.74	$17.10	$17.46	$16.88	42,458
2020-12-31	$17.60	$18.20	$17.16	$17.47	$16.89	90,799
2020-12-30	$17.25	$17.53	$17.25	$17.31	$16.73	40,732
2020-12-29	$17.27	$17.34	$17.22	$17.33	$16.75	18,552
2020-12-28	$17.16	$17.19	$17.04	$17.18	$16.61	15,636
2020-12-24	$17.15	$17.24	$16.98	$17.24	$16.66	10,487
2020-12-23	$17.09	$17.09	$16.89	$16.91	$16.34	6,304
2020-12-22	$17.07	$17.07	$16.69	$16.87	$16.31	17,446
2020-12-21	$16.70	$16.92	$16.70	$16.85	$16.29	9,829
2020-12-18	$17.04	$17.04	$16.74	$16.74	$16.18	19,150
2020-12-17	$16.98	$17.03	$16.93	$17.00	$16.43	10,060
2020-12-16	$16.92	$17.06	$16.89	$16.90	$16.33	15,404
2020-12-15	$17.30	$17.43	$16.89	$17.00	$16.43	26,140
2020-12-14	$17.60	$17.60	$16.67	$16.99	$16.42	39,266
2020-12-11	$17.40	$17.85	$16.88	$17.61	$16.98	49,377
2020-12-10	$17.26	$17.36	$17.04	$17.34	$16.72	18,955
2020-12-09	$16.85	$17.19	$16.85	$17.12	$16.51	11,286
2020-12-08	$16.74	$16.83	$16.58	$16.82	$16.22	15,338
2020-12-07	$16.80	$16.83	$16.69	$16.78	$16.18	20,232
2020-12-04	$16.68	$16.71	$16.52	$16.57	$15.97	18,535
2020-12-03	$16.69	$16.69	$16.51	$16.62	$16.02	27,669
2020-12-02	$16.74	$16.74	$16.49	$16.53	$15.94	19,851
2020-12-01	$16.84	$16.84	$16.60	$16.67	$16.07	14,223
2020-11-30	$16.54	$16.77	$16.43	$16.70	$16.10	29,175
2020-11-27	$16.75	$16.75	$16.52	$16.53	$15.94	17,071
2020-11-25	$16.56	$16.73	$16.52	$16.72	$16.12	33,478
2020-11-24	$16.59	$16.62	$16.38	$16.44	$15.85	31,070
2020-11-23	$16.61	$16.61	$16.34	$16.42	$15.83	22,681
2020-11-20	$16.55	$16.55	$16.46	$16.51	$15.92	19,073
2020-11-19	$16.59	$16.64	$16.32	$16.45	$15.86	34,304
2020-11-18	$16.54	$16.59	$16.48	$16.52	$15.93	14,325
2020-11-17	$16.58	$16.58	$16.43	$16.51	$15.92	19,981
2020-11-16	$16.50	$16.57	$16.45	$16.50	$15.91	39,755
2020-11-13	$16.60	$16.60	$16.46	$16.51	$15.92	60,056
2020-11-12	$16.91	$16.91	$16.47	$16.55	$15.95	37,236
2020-11-11	$16.75	$16.75	$16.55	$16.55	$15.91	24,121
2020-11-10	$16.44	$16.53	$16.44	$16.44	$15.81	16,166
2020-11-09	$16.88	$16.88	$16.44	$16.45	$15.82	15,513
2020-11-06	$16.28	$16.49	$16.26	$16.49	$15.86	23,181
2020-11-05	$16.35	$16.35	$16.19	$16.28	$15.65	26,658
2020-11-04	$16.50	$16.55	$16.30	$16.34	$15.71	34,410
2020-11-03	$16.55	$16.59	$16.22	$16.26	$15.63	16,209
2020-11-02	$16.56	$16.56	$16.23	$16.26	$15.63	27,494
2020-10-30	$16.33	$16.39	$16.24	$16.36	$15.73	23,118
2020-10-29	$16.28	$16.37	$16.25	$16.27	$15.64	20,885
2020-10-28	$16.17	$16.31	$16.12	$16.24	$15.62	18,411
2020-10-27	$16.28	$16.31	$16.18	$16.19	$15.57	5,421
2020-10-26	$16.26	$16.31	$16.22	$16.25	$15.63	19,430
2020-10-23	$16.38	$16.38	$16.18	$16.19	$15.57	12,175
2020-10-22	$16.34	$16.38	$16.25	$16.33	$15.70	24,387
2020-10-21	$16.19	$16.33	$16.19	$16.28	$15.65	16,228
2020-10-20	$16.21	$16.40	$16.21	$16.26	$15.63	13,523
2020-10-19	$16.32	$16.38	$16.16	$16.18	$15.56	17,512
2020-10-16	$16.40	$16.40	$16.29	$16.29	$15.66	8,919
2020-10-15	$16.40	$16.40	$16.27	$16.29	$15.66	8,656
2020-10-14	$16.40	$16.40	$16.29	$16.38	$15.75	13,907
2020-10-13	$16.40	$16.40	$16.32	$16.35	$15.68	22,279
2020-10-12	$16.40	$16.40	$16.30	$16.30	$15.63	5,605
2020-10-09	$16.40	$16.40	$16.30	$16.30	$15.63	5,075
2020-10-08	$16.37	$16.37	$16.30	$16.31	$15.64	10,396
2020-10-07	$16.40	$16.40	$16.30	$16.34	$15.67	9,928
2020-10-06	$16.40	$16.40	$16.36	$16.40	$15.73	9,395
2020-10-05	$16.37	$16.40	$16.31	$16.40	$15.73	16,410
2020-10-02	$16.38	$16.40	$16.33	$16.38	$15.71	8,216
2020-10-01	$16.50	$16.50	$16.34	$16.34	$15.67	18,730
2020-09-30	$16.49	$16.49	$16.29	$16.40	$15.73	17,997
2020-09-29	$16.40	$16.50	$16.38	$16.38	$15.71	18,073
2020-09-28	$16.45	$16.51	$16.34	$16.38	$15.71	13,842
2020-09-25	$16.41	$16.41	$16.33	$16.39	$15.72	3,276
2020-09-24	$16.31	$16.41	$16.27	$16.41	$15.74	10,367
2020-09-23	$16.27	$16.35	$16.19	$16.23	$15.56	10,110
2020-09-22	$16.34	$16.34	$16.16	$16.17	$15.51	12,043
2020-09-21	$16.40	$16.40	$16.24	$16.24	$15.57	13,230
2020-09-18	$16.49	$16.49	$16.25	$16.34	$15.67	11,470
2020-09-17	$16.41	$16.47	$16.29	$16.36	$15.69	12,568
2020-09-16	$16.44	$16.44	$16.36	$16.36	$15.69	7,754
2020-09-15	$16.55	$16.56	$16.42	$16.42	$15.75	24,101
2020-09-14	$16.57	$16.57	$16.51	$16.54	$15.86	11,805
2020-09-11	$16.64	$16.64	$16.54	$16.57	$15.85	10,040
2020-09-10	$16.60	$16.60	$16.49	$16.59	$15.87	19,370
2020-09-09	$16.45	$16.61	$16.45	$16.55	$15.83	16,378
2020-09-08	$16.52	$16.52	$16.37	$16.43	$15.71	9,376
2020-09-04	$16.44	$16.44	$16.30	$16.41	$15.70	22,234
2020-09-03	$16.60	$16.60	$16.40	$16.47	$15.75	16,419
2020-09-02	$16.55	$16.60	$16.51	$16.51	$15.79	22,495
2020-09-01	$16.60	$16.64	$16.53	$16.60	$15.88	31,263
2020-08-31	$16.55	$16.63	$16.51	$16.59	$15.87	16,602
2020-08-28	$16.52	$16.55	$16.46	$16.55	$15.83	14,492
2020-08-27	$16.45	$16.61	$16.42	$16.46	$15.74	26,123
2020-08-26	$16.49	$16.49	$16.35	$16.35	$15.64	22,783
2020-08-25	$16.50	$16.64	$16.24	$16.30	$15.59	20,302
2020-08-24	$16.63	$16.68	$16.54	$16.54	$15.82	20,198
2020-08-21	$16.65	$16.65	$16.50	$16.50	$15.78	21,958
2020-08-20	$16.66	$16.66	$16.51	$16.51	$15.79	54,659
2020-08-19	$16.74	$16.74	$16.55	$16.55	$15.83	19,608
2020-08-18	$16.64	$16.64	$16.48	$16.64	$15.92	26,468
2020-08-17	$16.65	$16.78	$16.46	$16.49	$15.77	25,469
2020-08-14	$16.49	$16.60	$16.49	$16.54	$15.82	7,582
2020-08-13	$16.54	$16.80	$16.48	$16.59	$15.87	18,128
2020-08-12	$16.61	$16.61	$16.54	$16.57	$15.81	8,639
2020-08-11	$16.50	$16.71	$16.50	$16.61	$15.85	16,027
2020-08-10	$16.58	$16.68	$16.52	$16.55	$15.79	2,898
2020-08-07	$16.69	$16.69	$16.56	$16.57	$15.81	10,896
2020-08-06	$16.58	$16.60	$16.49	$16.60	$15.84	25,002
2020-08-05	$16.65	$16.65	$16.47	$16.49	$15.73	18,962
2020-08-04	$16.70	$16.70	$16.62	$16.63	$15.87	20,584
2020-08-03	$16.70	$16.70	$16.61	$16.65	$15.88	46,211
2020-07-31	$16.41	$16.70	$16.41	$16.64	$15.87	26,516
2020-07-30	$16.59	$16.69	$16.36	$16.40	$15.65	22,946
2020-07-29	$16.54	$16.54	$16.35	$16.41	$15.66	20,638
2020-07-28	$16.57	$16.64	$16.35	$16.43	$15.67	18,922
2020-07-27	$16.55	$16.64	$16.36	$16.42	$15.66	17,216
2020-07-24	$16.58	$16.58	$16.47	$16.55	$15.79	16,990
2020-07-23	$16.58	$16.63	$16.48	$16.54	$15.78	13,952
2020-07-22	$16.63	$16.68	$16.52	$16.53	$15.77	22,521
2020-07-21	$16.56	$16.56	$16.40	$16.53	$15.77	12,184
2020-07-20	$16.39	$16.48	$16.39	$16.40	$15.65	3,674
2020-07-17	$16.52	$16.59	$16.37	$16.39	$15.64	26,459
2020-07-16	$16.51	$16.59	$16.48	$16.48	$15.72	6,295
2020-07-15	$16.68	$16.97	$16.46	$16.49	$15.73	11,326
2020-07-14	$16.41	$16.60	$16.30	$16.50	$15.74	29,402
2020-07-13	$16.54	$16.54	$16.29	$16.30	$15.51	23,636
2020-07-10	$16.45	$16.45	$16.35	$16.40	$15.60	21,750
2020-07-09	$16.39	$17.13	$16.38	$16.38	$15.59	10,769
2020-07-08	$16.30	$16.40	$16.29	$16.36	$15.57	18,445
2020-07-07	$16.33	$16.44	$16.31	$16.42	$15.62	13,826
2020-07-06	$16.23	$16.32	$15.98	$16.30	$15.51	23,254
2020-07-02	$16.30	$16.40	$16.26	$16.28	$15.49	16,954
2020-07-01	$16.38	$16.57	$16.15	$16.25	$15.46	17,477
2020-06-30	$16.22	$16.22	$16.14	$16.20	$15.41	5,695
2020-06-29	$16.22	$16.50	$16.04	$16.12	$15.34	16,125
2020-06-26	$16.27	$16.33	$16.09	$16.13	$15.35	13,549
2020-06-25	$16.26	$16.26	$16.11	$16.20	$15.41	15,237
2020-06-24	$16.34	$16.46	$16.10	$16.12	$15.34	40,043
2020-06-23	$16.26	$16.26	$16.10	$16.17	$15.39	11,796
2020-06-22	$16.03	$16.15	$16.02	$16.15	$15.37	22,145
2020-06-19	$15.89	$16.06	$15.89	$16.03	$15.25	7,373
2020-06-18	$16.15	$16.15	$15.87	$15.95	$15.18	17,180
2020-06-17	$16.14	$16.17	$15.93	$16.00	$15.22	9,799
2020-06-16	$16.00	$16.21	$15.94	$15.94	$15.17	22,425
2020-06-15	$16.00	$16.00	$15.91	$16.00	$15.22	21,729
2020-06-12	$15.99	$15.99	$15.91	$15.95	$15.18	10,310
2020-06-11	$15.97	$15.97	$15.87	$15.96	$15.14	4,525
2020-06-10	$15.91	$16.00	$15.77	$15.95	$15.13	25,787
2020-06-09	$15.73	$15.88	$15.67	$15.88	$15.07	20,125
2020-06-08	$15.75	$15.75	$15.67	$15.73	$14.93	7,139
2020-06-05	$15.75	$15.76	$15.67	$15.70	$14.90	12,040
2020-06-04	$15.80	$15.80	$15.64	$15.70	$14.90	24,215
2020-06-03	$15.85	$15.88	$15.68	$15.72	$14.92	17,129
2020-06-02	$15.78	$15.78	$15.71	$15.75	$14.95	15,258
2020-06-01	$15.79	$15.79	$15.68	$15.71	$14.91	12,524
2020-05-29	$15.64	$15.71	$15.59	$15.70	$14.90	18,066
2020-05-28	$15.69	$15.69	$15.52	$15.63	$14.83	14,017
2020-05-27	$15.44	$15.54	$15.44	$15.52	$14.73	8,275
2020-05-26	$15.46	$15.53	$15.35	$15.35	$14.57	26,492
2020-05-22	$15.36	$15.42	$15.33	$15.40	$14.61	7,748
2020-05-21	$15.25	$15.42	$15.25	$15.42	$14.63	19,210
2020-05-20	$15.33	$15.33	$15.19	$15.29	$14.51	19,103
2020-05-19	$15.38	$15.38	$15.08	$15.17	$14.39	18,370
2020-05-18	$15.18	$15.35	$15.16	$15.30	$14.52	29,638
2020-05-15	$15.34	$15.34	$15.12	$15.16	$14.39	12,016
2020-05-14	$15.35	$15.40	$15.16	$15.19	$14.41	18,479
2020-05-13	$15.45	$15.45	$15.36	$15.41	$14.58	14,967
2020-05-12	$15.35	$15.44	$15.35	$15.42	$14.59	8,001
2020-05-11	$15.49	$15.49	$15.37	$15.37	$14.54	7,210
2020-05-08	$15.36	$15.43	$15.35	$15.43	$14.60	9,444
2020-05-07	$15.29	$15.36	$15.21	$15.31	$14.49	12,659
2020-05-06	$15.10	$15.28	$15.06	$15.15	$14.33	22,062
2020-05-05	$15.08	$15.10	$14.96	$15.05	$14.24	26,446
2020-05-04	$15.00	$15.03	$14.89	$14.94	$14.14	25,783
2020-05-01	$15.05	$15.05	$14.82	$14.97	$14.16	46,461
2020-04-30	$15.10	$15.10	$14.86	$14.91	$14.11	11,840
2020-04-29	$14.76	$15.04	$14.76	$14.87	$14.07	42,511
2020-04-28	$14.80	$14.97	$14.75	$14.76	$13.97	36,316
2020-04-27	$14.84	$14.91	$14.69	$14.91	$14.11	71,614
2020-04-24	$15.19	$15.19	$14.71	$14.92	$14.12	51,626
2020-04-23	$15.33	$15.36	$15.13	$15.14	$14.33	27,066
2020-04-22	$15.45	$15.45	$15.35	$15.35	$14.52	14,339
2020-04-21	$15.47	$15.61	$15.35	$15.36	$14.53	51,117
2020-04-20	$15.64	$15.64	$15.50	$15.53	$14.69	15,375
2020-04-17	$15.70	$15.70	$15.59	$15.64	$14.80	8,718
2020-04-16	$15.44	$15.71	$15.44	$15.68	$14.84	9,414
2020-04-15	$15.58	$15.66	$15.54	$15.66	$14.82	15,089
2020-04-14	$15.45	$15.65	$15.42	$15.60	$14.76	38,958
2020-04-13	$15.43	$15.49	$15.35	$15.48	$14.61	23,731
2020-04-09	$15.16	$15.49	$15.16	$15.43	$14.56	78,951
2020-04-08	$14.93	$15.18	$14.92	$15.11	$14.26	23,051
2020-04-07	$14.93	$15.15	$14.93	$14.93	$14.09	15,487
2020-04-06	$14.92	$15.01	$14.88	$14.93	$14.09	13,852
2020-04-03	$14.97	$15.04	$14.70	$14.82	$13.98	26,507
2020-04-02	$15.01	$15.01	$14.90	$14.97	$14.13	16,564
2020-04-01	$15.40	$15.40	$14.88	$15.20	$14.34	32,545
2020-03-31	$15.43	$15.51	$15.38	$15.40	$14.53	10,958
2020-03-30	$15.43	$15.60	$15.37	$15.53	$14.65	26,694
2020-03-27	$15.24	$15.49	$15.12	$15.31	$14.45	11,505
2020-03-26	$14.63	$15.52	$14.63	$15.51	$14.63	25,845
2020-03-25	$14.10	$14.79	$14.08	$14.51	$13.69	32,430
2020-03-24	$14.00	$14.25	$13.84	$14.06	$13.27	25,349
2020-03-23	$14.16	$14.23	$13.25	$13.66	$12.89	39,302
2020-03-20	$13.76	$14.44	$13.45	$14.24	$13.44	63,000
2020-03-19	$13.13	$13.71	$12.99	$13.66	$12.89	60,224
2020-03-18	$14.35	$14.73	$13.63	$13.71	$12.94	74,501
2020-03-17	$14.58	$15.03	$14.38	$15.03	$14.18	88,851
2020-03-16	$13.94	$14.86	$13.94	$14.78	$13.95	31,968
2020-03-13	$15.15	$15.31	$15.07	$15.14	$14.29	19,893
2020-03-12	$14.27	$15.15	$14.27	$15.15	$14.29	86,758
2020-03-11	$16.00	$16.19	$15.69	$15.73	$14.80	89,726
2020-03-10	$16.28	$16.29	$16.02	$16.07	$15.12	30,503
2020-03-09	$16.10	$16.34	$16.10	$16.17	$15.21	36,718
2020-03-06	$16.53	$16.53	$16.40	$16.43	$15.46	21,624
2020-03-05	$16.48	$16.53	$16.40	$16.48	$15.51	24,361
2020-03-04	$16.43	$16.57	$16.43	$16.50	$15.52	12,523
2020-03-03	$16.28	$16.48	$16.28	$16.45	$15.48	34,664
2020-03-02	$16.19	$16.33	$16.19	$16.29	$15.33	55,218
2020-02-28	$16.58	$16.58	$16.15	$16.17	$15.21	45,880
2020-02-27	$16.55	$16.66	$16.55	$16.57	$15.59	13,677
2020-02-26	$16.60	$16.63	$16.56	$16.56	$15.58	6,239
2020-02-25	$16.60	$16.61	$16.60	$16.60	$15.62	16,609
2020-02-24	$16.60	$16.65	$16.60	$16.60	$15.62	26,260
2020-02-21	$16.68	$16.70	$16.65	$16.66	$15.67	18,802
2020-02-20	$16.59	$16.64	$16.59	$16.63	$15.65	9,492
2020-02-19	$16.55	$16.56	$16.53	$16.53	$15.55	19,070
2020-02-18	$16.55	$16.56	$16.53	$16.54	$15.56	8,381
2020-02-14	$16.55	$16.59	$16.55	$16.55	$15.57	10,642
2020-02-13	$16.62	$16.62	$16.55	$16.60	$15.62	12,967
2020-02-12	$16.56	$16.65	$16.54	$16.59	$15.57	21,695
2020-02-11	$16.71	$16.73	$16.59	$16.61	$15.59	23,773
2020-02-10	$16.70	$16.73	$16.70	$16.72	$15.69	8,737
2020-02-07	$16.70	$16.72	$16.69	$16.70	$15.67	6,758
2020-02-06	$16.69	$16.69	$16.58	$16.65	$15.62	8,663
2020-02-05	$16.58	$16.67	$16.58	$16.64	$15.61	6,697
2020-02-04	$16.57	$16.61	$16.57	$16.61	$15.59	14,653
2020-02-03	$16.55	$16.59	$16.50	$16.59	$15.57	12,848
2020-01-31	$16.55	$16.55	$16.50	$16.55	$15.53	15,152
2020-01-30	$16.49	$16.55	$16.48	$16.52	$15.50	19,972
2020-01-29	$16.53	$16.55	$16.44	$16.47	$15.46	15,701
2020-01-28	$16.45	$16.52	$16.39	$16.50	$15.48	25,725
2020-01-27	$16.48	$16.52	$16.40	$16.46	$15.45	20,181
2020-01-24	$16.42	$16.50	$16.37	$16.41	$15.40	17,533
2020-01-23	$16.42	$16.44	$16.38	$16.38	$15.37	12,407
2020-01-22	$16.41	$16.43	$16.37	$16.37	$15.36	6,436
2020-01-21	$16.47	$16.47	$16.33	$16.33	$15.32	15,907
2020-01-17	$16.30	$16.43	$16.30	$16.31	$15.31	26,480
2020-01-16	$16.37	$16.37	$16.29	$16.29	$15.29	11,419
2020-01-15	$16.36	$16.37	$16.34	$16.34	$15.33	13,782
2020-01-14	$16.36	$16.40	$16.35	$16.35	$15.34	12,175
2020-01-13	$16.40	$16.40	$16.35	$16.38	$15.33	8,030
2020-01-10	$16.37	$16.41	$16.32	$16.32	$15.27	11,727
2020-01-09	$16.47	$16.48	$16.31	$16.32	$15.27	75,301
2020-01-08	$16.50	$16.50	$16.35	$16.35	$15.30	24,649
2020-01-07	$16.46	$16.46	$16.39	$16.39	$15.34	14,961
2020-01-06	$16.44	$16.47	$16.35	$16.41	$15.36	14,090
2020-01-03	$16.41	$16.42	$16.34	$16.41	$15.36	11,826
2020-01-02	$16.37	$16.44	$16.30	$16.40	$15.35	8,057
2019-12-31	$16.33	$16.71	$16.27	$16.30	$15.26	26,713
2019-12-30	$16.38	$16.39	$16.24	$16.24	$15.20	21,033
2019-12-27	$16.34	$16.35	$16.29	$16.31	$15.26	10,066
2019-12-26	$16.28	$16.34	$16.28	$16.34	$15.29	8,213
2019-12-24	$16.37	$16.44	$16.37	$16.43	$15.38	4,604
2019-12-23	$16.28	$16.40	$16.26	$16.33	$15.28	43,397
2019-12-20	$16.28	$16.28	$16.26	$16.28	$15.24	8,730
2019-12-19	$16.34	$16.35	$16.25	$16.28	$15.24	18,028
2019-12-18	$16.33	$16.34	$16.23	$16.34	$15.29	11,619
2019-12-17	$16.37	$16.37	$16.26	$16.26	$15.22	9,913
2019-12-16	$16.32	$16.37	$16.23	$16.32	$15.27	25,346
2019-12-13	$16.27	$16.32	$16.27	$16.32	$15.27	12,887
2019-12-12	$16.32	$16.32	$16.24	$16.28	$15.24	14,224
2019-12-11	$16.31	$16.33	$16.27	$16.30	$15.21	12,651
2019-12-10	$16.32	$16.32	$16.15	$16.30	$15.21	10,967
2019-12-09	$16.32	$16.34	$16.26	$16.32	$15.23	13,548
2019-12-06	$16.15	$16.20	$16.12	$16.17	$15.09	25,713
2019-12-05	$16.10	$16.15	$16.03	$16.15	$15.07	33,995
2019-12-04	$16.01	$16.10	$15.93	$16.10	$15.03	30,607
2019-12-03	$15.85	$16.14	$15.80	$16.07	$15.00	28,315
2019-12-02	$15.77	$15.80	$15.76	$15.80	$14.75	29,718
2019-11-29	$15.80	$15.85	$15.73	$15.76	$14.71	4,825
2019-11-27	$15.77	$15.83	$15.76	$15.79	$14.74	15,075
2019-11-26	$15.79	$15.80	$15.70	$15.72	$14.67	12,378
2019-11-25	$15.81	$15.81	$15.70	$15.70	$14.65	19,078
2019-11-22	$15.76	$15.81	$15.73	$15.73	$14.68	6,308
2019-11-21	$15.87	$15.88	$15.73	$15.73	$14.68	7,962
2019-11-20	$15.85	$15.90	$15.81	$15.81	$14.76	16,029
2019-11-19	$15.94	$16.00	$15.79	$15.81	$14.76	16,681
2019-11-18	$15.95	$15.95	$15.79	$15.80	$14.75	6,253
2019-11-15	$15.84	$15.97	$15.84	$15.97	$14.91	9,353
2019-11-14	$15.88	$15.88	$15.78	$15.84	$14.79	11,326
2019-11-13	$15.95	$15.95	$15.85	$15.88	$14.78	16,519
2019-11-12	$15.90	$15.95	$15.84	$15.92	$14.82	11,253
2019-11-11	$15.93	$15.93	$15.88	$15.88	$14.78	3,091
2019-11-08	$15.93	$15.93	$15.82	$15.82	$14.73	13,180
2019-11-07	$16.05	$16.05	$15.86	$15.86	$14.76	9,498
2019-11-06	$15.87	$15.96	$15.87	$15.94	$14.84	5,099
2019-11-05	$15.82	$15.97	$15.79	$15.90	$14.80	17,101
2019-11-04	$15.87	$15.97	$15.82	$15.88	$14.78	7,212
2019-11-01	$16.03	$16.28	$15.95	$15.95	$14.85	10,117
2019-10-31	$15.87	$16.00	$15.72	$15.90	$14.80	11,643
2019-10-30	$15.78	$15.82	$15.66	$15.82	$14.73	8,279
2019-10-29	$15.76	$15.77	$15.60	$15.62	$14.54	8,314
2019-10-28	$15.65	$15.70	$15.60	$15.62	$14.54	11,886
2019-10-25	$15.74	$15.74	$15.63	$15.67	$14.59	11,088
2019-10-24	$15.77	$15.78	$15.68	$15.71	$14.62	6,111
2019-10-23	$15.75	$15.75	$15.72	$15.72	$14.63	4,142
2019-10-22	$15.72	$15.74	$15.70	$15.72	$14.63	5,872
2019-10-21	$15.87	$15.87	$15.71	$15.71	$14.62	10,670
2019-10-18	$16.00	$16.00	$15.83	$15.87	$14.77	13,383
2019-10-17	$15.98	$16.06	$15.96	$15.96	$14.86	8,980
2019-10-16	$15.99	$16.17	$15.98	$15.99	$14.88	18,466
2019-10-15	$16.06	$16.31	$16.04	$16.04	$14.93	4,714
2019-10-14	$16.06	$16.06	$16.06	$16.06	$14.95	217
2019-10-11	$16.10	$16.10	$16.05	$16.06	$14.95	10,270
2019-10-10	$16.12	$16.18	$16.05	$16.16	$15.00	7,120
2019-10-09	$16.20	$16.20	$16.12	$16.12	$14.96	6,439
2019-10-08	$16.14	$16.20	$16.12	$16.14	$14.98	11,509
2019-10-07	$16.11	$16.15	$16.11	$16.11	$14.96	4,892
2019-10-04	$16.08	$16.11	$16.08	$16.08	$14.93	5,259
2019-10-03	$16.03	$16.11	$16.03	$16.05	$14.90	3,898
2019-10-02	$16.09	$16.10	$16.02	$16.02	$14.87	11,117
2019-10-01	$16.09	$16.13	$15.97	$16.13	$14.97	15,261
2019-09-30	$16.04	$16.11	$15.99	$16.08	$14.93	26,810
2019-09-27	$15.97	$16.34	$15.97	$16.14	$14.98	3,803
2019-09-26	$16.05	$16.07	$15.91	$16.05	$14.90	2,618
2019-09-25	$15.82	$16.15	$15.82	$16.15	$14.99	19,634
2019-09-24	$15.98	$15.98	$15.84	$15.84	$14.70	18,191
2019-09-23	$15.96	$15.99	$15.89	$15.99	$14.84	20,062
2019-09-20	$15.77	$16.00	$15.75	$15.83	$14.70	15,989
2019-09-19	$15.71	$15.78	$15.69	$15.77	$14.64	10,105
2019-09-18	$15.89	$15.89	$15.60	$15.67	$14.55	20,490
2019-09-17	$15.91	$15.92	$15.84	$15.89	$14.75	8,772
2019-09-16	$15.64	$15.91	$15.64	$15.80	$14.67	26,450
2019-09-13	$15.80	$15.83	$15.68	$15.71	$14.58	19,354
2019-09-12	$15.99	$15.99	$15.80	$15.80	$14.67	9,715
2019-09-11	$16.03	$16.03	$15.96	$16.00	$14.81	8,468
2019-09-10	$16.05	$16.06	$15.98	$15.98	$14.79	15,031
2019-09-09	$16.09	$16.09	$16.01	$16.02	$14.83	23,875
2019-09-06	$16.07	$16.08	$16.07	$16.08	$14.89	2,149
2019-09-05	$16.17	$16.19	$16.05	$16.11	$14.91	12,123
2019-09-04	$16.28	$16.28	$16.14	$16.20	$15.00	28,917
2019-09-03	$16.27	$16.29	$16.21	$16.23	$15.03	15,902
2019-08-30	$16.07	$16.26	$16.06	$16.15	$14.95	14,979
2019-08-29	$16.08	$16.19	$16.03	$16.10	$14.91	17,507
2019-08-28	$16.20	$16.20	$16.06	$16.06	$14.87	32,041
2019-08-27	$16.09	$16.24	$15.98	$16.21	$15.01	51,024
2019-08-26	$15.99	$15.99	$15.88	$15.88	$14.70	9,658
2019-08-23	$15.92	$15.97	$15.86	$15.96	$14.78	31,144
2019-08-22	$15.95	$15.95	$15.86	$15.92	$14.74	15,934
2019-08-21	$15.90	$15.94	$15.89	$15.92	$14.74	29,906
2019-08-20	$16.01	$16.01	$15.83	$15.91	$14.73	26,655
2019-08-19	$15.80	$15.89	$15.79	$15.89	$14.71	18,285
2019-08-16	$15.76	$15.84	$15.76	$15.84	$14.66	14,745
2019-08-15	$15.74	$15.80	$15.74	$15.78	$14.61	10,454
2019-08-14	$15.75	$15.79	$15.68	$15.72	$14.55	25,039
2019-08-13	$15.61	$15.75	$15.61	$15.70	$14.49	17,418
2019-08-12	$15.72	$15.74	$15.65	$15.73	$14.52	9,045
2019-08-09	$15.57	$15.70	$15.57	$15.59	$14.39	15,820
2019-08-08	$15.66	$15.66	$15.57	$15.64	$14.44	29,214
2019-08-07	$15.65	$15.75	$15.62	$15.62	$14.42	16,992
2019-08-06	$15.65	$15.72	$15.57	$15.61	$14.41	25,412
2019-08-05	$15.75	$15.76	$15.61	$15.64	$14.44	19,530
2019-08-02	$15.74	$15.74	$15.66	$15.67	$14.47	44,552
2019-08-01	$15.68	$15.74	$15.65	$15.74	$14.53	27,483
2019-07-31	$15.67	$15.67	$15.56	$15.66	$14.46	16,349
2019-07-30	$15.66	$15.67	$15.57	$15.67	$14.47	14,371
2019-07-29	$15.67	$15.67	$15.56	$15.62	$14.42	20,023
2019-07-26	$15.62	$15.68	$15.56	$15.66	$14.46	16,337
2019-07-25	$15.64	$15.65	$15.56	$15.60	$14.40	11,906
2019-07-24	$15.65	$15.68	$15.58	$15.64	$14.44	12,447
2019-07-23	$15.60	$15.63	$15.56	$15.58	$14.38	24,043
2019-07-22	$15.59	$15.62	$15.54	$15.61	$14.41	19,080
2019-07-19	$15.52	$15.64	$15.50	$15.58	$14.38	18,907
2019-07-18	$15.65	$15.65	$15.53	$15.53	$14.34	22,122
2019-07-17	$15.60	$15.66	$15.54	$15.64	$14.44	10,500
2019-07-16	$15.64	$15.64	$15.54	$15.57	$14.37	8,429
2019-07-15	$15.55	$15.58	$15.53	$15.55	$14.36	7,037
2019-07-12	$15.55	$15.55	$15.46	$15.53	$14.34	37,423
2019-07-11	$15.59	$15.59	$15.56	$15.57	$14.33	8,567
2019-07-10	$15.52	$15.65	$15.52	$15.54	$14.31	9,176
2019-07-09	$15.54	$15.55	$15.47	$15.47	$14.24	18,356
2019-07-08	$15.79	$15.79	$15.48	$15.49	$14.26	75,475
2019-07-05	$15.62	$15.93	$15.62	$15.65	$14.41	22,286
2019-07-03	$15.55	$15.61	$15.51	$15.57	$14.33	12,216
2019-07-02	$15.53	$15.56	$15.43	$15.55	$14.32	15,774
2019-07-01	$15.49	$15.49	$15.41	$15.44	$14.21	19,689
2019-06-28	$15.37	$15.48	$15.35	$15.44	$14.21	36,294
2019-06-27	$15.48	$15.48	$15.35	$15.37	$14.15	31,566
2019-06-26	$15.44	$15.44	$15.35	$15.40	$14.18	23,770
2019-06-25	$15.45	$15.45	$15.43	$15.44	$14.21	10,688
2019-06-24	$15.43	$15.44	$15.35	$15.43	$14.21	12,610
2019-06-21	$15.37	$15.37	$15.34	$15.34	$14.12	18,592
2019-06-20	$15.42	$15.44	$15.35	$15.35	$14.13	8,590
2019-06-19	$15.38	$15.38	$15.36	$15.37	$14.15	14,084
2019-06-18	$15.38	$15.38	$15.37	$15.37	$14.15	8,130
2019-06-17	$15.39	$15.39	$15.35	$15.36	$14.14	18,901
2019-06-14	$15.40	$15.40	$15.34	$15.39	$14.17	12,086
2019-06-13	$15.40	$15.40	$15.35	$15.40	$14.18	11,322
2019-06-12	$15.50	$15.50	$15.41	$15.44	$14.17	23,943
2019-06-11	$15.57	$15.57	$15.36	$15.41	$14.15	12,202
2019-06-10	$15.40	$15.45	$15.39	$15.45	$14.18	24,137
2019-06-07	$15.33	$15.44	$15.33	$15.43	$14.17	21,873
2019-06-06	$15.43	$15.43	$15.30	$15.30	$14.05	19,190
2019-06-05	$15.32	$15.35	$15.28	$15.33	$14.07	15,557
2019-06-04	$15.36	$15.36	$15.28	$15.30	$14.05	19,831
2019-06-03	$15.31	$15.36	$15.28	$15.36	$14.10	14,941
2019-05-31	$15.30	$15.32	$15.28	$15.32	$14.06	7,213
2019-05-30	$15.27	$15.27	$15.24	$15.27	$14.02	31,063
2019-05-29	$15.29	$15.31	$15.24	$15.24	$13.99	12,973
2019-05-28	$15.30	$15.30	$15.18	$15.30	$14.05	26,383
2019-05-24	$15.25	$15.28	$15.16	$15.28	$14.03	13,997
2019-05-23	$15.28	$15.28	$15.17	$15.17	$13.93	19,252
2019-05-22	$15.25	$15.28	$15.19	$15.27	$14.02	21,566
2019-05-21	$15.33	$15.33	$15.18	$15.24	$13.99	17,302
2019-05-20	$15.32	$15.33	$15.21	$15.33	$14.07	35,392
2019-05-17	$15.31	$15.50	$15.23	$15.33	$14.07	52,570
2019-05-16	$15.24	$15.27	$15.21	$15.26	$14.01	13,209
2019-05-15	$15.19	$15.23	$15.12	$15.17	$13.93	12,950
2019-05-14	$15.14	$15.14	$15.10	$15.14	$13.90	16,162
2019-05-13	$15.14	$15.19	$15.10	$15.19	$13.91	12,320
2019-05-10	$15.07	$15.14	$15.04	$15.10	$13.82	28,048
2019-05-09	$15.13	$15.13	$15.01	$15.01	$13.74	11,376
2019-05-08	$15.02	$15.06	$14.98	$14.98	$13.71	35,939
2019-05-07	$15.07	$15.13	$15.02	$15.03	$13.76	19,308
2019-05-06	$15.11	$15.13	$15.03	$15.04	$13.77	37,073
2019-05-03	$15.04	$15.08	$15.00	$15.02	$13.75	29,274
2019-05-02	$15.15	$15.15	$14.93	$15.00	$13.73	25,910
2019-05-01	$14.99	$15.10	$14.95	$15.10	$13.82	24,210
2019-04-30	$14.90	$14.97	$14.90	$14.97	$13.70	23,792
2019-04-29	$14.86	$14.91	$14.86	$14.89	$13.63	29,383
2019-04-26	$14.90	$14.91	$14.87	$14.87	$13.61	10,579
2019-04-25	$14.85	$14.89	$14.84	$14.84	$13.59	11,170
2019-04-24	$14.90	$14.91	$14.84	$14.84	$13.59	17,423
2019-04-23	$14.84	$14.90	$14.84	$14.86	$13.60	11,046
2019-04-22	$14.85	$14.90	$14.81	$14.82	$13.57	24,383
2019-04-18	$14.85	$14.90	$14.83	$14.85	$13.59	21,378
2019-04-17	$14.95	$14.95	$14.88	$14.88	$13.62	7,916
2019-04-16	$14.95	$15.02	$14.83	$14.86	$13.60	24,541
2019-04-15	$14.99	$14.99	$14.92	$14.95	$13.69	5,433
2019-04-12	$15.00	$15.00	$14.89	$14.93	$13.67	20,088
2019-04-11	$15.01	$15.02	$14.96	$14.97	$13.66	12,825
2019-04-10	$14.93	$15.01	$14.93	$15.01	$13.70	14,787
2019-04-09	$14.87	$14.91	$14.87	$14.91	$13.61	11,107
2019-04-08	$14.83	$14.85	$14.79	$14.85	$13.55	16,218
2019-04-05	$14.81	$14.81	$14.71	$14.78	$13.49	15,927
2019-04-04	$14.69	$14.88	$14.69	$14.76	$13.47	103,802
2019-04-03	$14.70	$14.75	$14.70	$14.70	$13.42	15,479
2019-04-02	$14.80	$14.80	$14.72	$14.72	$13.44	17,828
2019-04-01	$14.73	$14.80	$14.73	$14.80	$13.51	74,086
2019-03-29	$14.81	$14.81	$14.73	$14.73	$13.45	27,475
2019-03-28	$14.73	$14.81	$14.73	$14.75	$13.46	46,203
2019-03-27	$14.73	$14.80	$14.71	$14.80	$13.51	15,426
2019-03-26	$14.71	$14.75	$14.70	$14.75	$13.46	25,973
2019-03-25	$14.74	$14.75	$14.70	$14.70	$13.42	14,257
2019-03-22	$14.67	$14.73	$14.64	$14.73	$13.45	35,994
2019-03-21	$14.61	$14.66	$14.60	$14.65	$13.37	27,123
2019-03-20	$14.55	$14.65	$14.53	$14.64	$13.36	50,601
2019-03-19	$14.52	$14.55	$14.51	$14.52	$13.25	38,520
2019-03-18	$14.57	$14.57	$14.51	$14.51	$13.24	21,754
2019-03-15	$14.56	$14.57	$14.53	$14.57	$13.30	32,265
2019-03-14	$14.59	$14.59	$14.52	$14.55	$13.28	44,653
2019-03-13	$14.59	$14.63	$14.57	$14.57	$13.26	17,397
2019-03-12	$14.59	$14.62	$14.58	$14.59	$13.28	31,102
2019-03-11	$14.64	$14.68	$14.58	$14.58	$13.27	47,439
2019-03-08	$14.63	$14.65	$14.59	$14.63	$13.31	11,553
2019-03-07	$14.55	$14.63	$14.55	$14.63	$13.31	14,431
2019-03-06	$14.54	$14.57	$14.53	$14.55	$13.24	36,031
2019-03-05	$14.50	$14.54	$14.46	$14.54	$13.23	54,695
2019-03-04	$14.56	$14.57	$14.45	$14.48	$13.18	43,516
2019-03-01	$14.56	$14.60	$14.46	$14.49	$13.19	47,864
2019-02-28	$14.47	$14.54	$14.46	$14.54	$13.23	59,076
2019-02-27	$14.52	$14.52	$14.47	$14.47	$13.17	41,290
2019-02-26	$14.50	$14.52	$14.50	$14.50	$13.20	43,297
2019-02-25	$14.49	$14.50	$14.43	$14.49	$13.19	20,716
2019-02-22	$14.55	$14.55	$14.44	$14.47	$13.17	74,267
2019-02-21	$14.51	$14.52	$14.49	$14.49	$13.19	26,693
2019-02-20	$14.58	$14.59	$14.51	$14.52	$13.21	43,059
2019-02-19	$14.50	$14.56	$14.50	$14.56	$13.25	16,079
2019-02-15	$14.54	$14.58	$14.49	$14.52	$13.21	26,808
2019-02-14	$14.57	$14.58	$14.54	$14.56	$13.25	23,536
2019-02-13	$14.66	$14.66	$14.57	$14.58	$13.23	30,347
2019-02-12	$14.60	$14.68	$14.59	$14.66	$13.30	30,504
2019-02-11	$14.68	$14.68	$14.58	$14.58	$13.23	51,309
2019-02-08	$14.66	$14.68	$14.61	$14.67	$13.31	6,792
2019-02-07	$14.64	$14.64	$14.58	$14.63	$13.27	23,285
2019-02-06	$14.60	$14.61	$14.55	$14.58	$13.23	34,641
2019-02-05	$14.70	$14.73	$14.57	$14.57	$13.22	34,287
2019-02-04	$14.79	$14.79	$14.66	$14.68	$13.32	33,413
2019-02-01	$14.79	$14.81	$14.73	$14.73	$13.37	15,416
2019-01-31	$14.72	$14.76	$14.68	$14.76	$13.39	24,308
2019-01-30	$14.68	$14.70	$14.60	$14.69	$13.33	20,257
2019-01-29	$14.60	$14.68	$14.59	$14.68	$13.32	19,455
2019-01-28	$14.66	$14.67	$14.55	$14.67	$13.31	12,095
2019-01-25	$14.55	$14.58	$14.53	$14.56	$13.21	18,831
2019-01-24	$14.49	$14.54	$14.42	$14.53	$13.18	26,640
2019-01-23	$14.41	$14.52	$14.41	$14.52	$13.17	15,698
2019-01-22	$14.42	$14.51	$14.41	$14.41	$13.07	28,044
2019-01-18	$14.49	$14.51	$14.40	$14.41	$13.07	9,285
2019-01-17	$14.47	$14.52	$14.47	$14.51	$13.17	29,657
2019-01-16	$14.53	$14.55	$14.51	$14.51	$13.17	12,362
2019-01-15	$14.51	$14.56	$14.51	$14.51	$13.17	27,168
2019-01-14	$14.64	$14.64	$14.60	$14.62	$13.27	4,529
2019-01-11	$14.67	$14.67	$14.64	$14.65	$13.25	6,871
2019-01-10	$14.67	$14.67	$14.66	$14.66	$13.26	457
2019-01-09	$14.80	$14.80	$14.67	$14.67	$13.27	14,461
2019-01-08	$14.75	$14.85	$14.72	$14.80	$13.39	15,527
2019-01-07	$14.73	$14.80	$14.68	$14.68	$13.28	12,545
2019-01-04	$14.67	$14.72	$14.58	$14.67	$13.27	14,270
2019-01-03	$14.68	$14.72	$14.52	$14.57	$13.18	17,255
2019-01-02	$14.37	$14.61	$14.30	$14.60	$13.21	32,951
2018-12-31	$14.67	$14.90	$14.30	$14.30	$12.94	30,010
2018-12-28	$14.24	$14.53	$14.21	$14.52	$13.14	26,230
2018-12-27	$14.14	$14.25	$14.14	$14.22	$12.86	19,324
2018-12-26	$14.16	$14.22	$14.12	$14.17	$12.82	15,224
2018-12-24	$14.26	$14.26	$14.18	$14.19	$12.84	7,143
2018-12-21	$14.15	$14.34	$14.15	$14.26	$12.90	9,187
2018-12-20	$14.14	$14.27	$14.12	$14.15	$12.80	30,017
2018-12-19	$14.15	$14.20	$14.14	$14.17	$12.82	33,848
2018-12-18	$14.10	$14.15	$14.10	$14.13	$12.78	22,103
2018-12-17	$14.10	$14.16	$14.09	$14.11	$12.76	50,130
2018-12-14	$14.21	$14.21	$14.15	$14.17	$12.82	18,419
2018-12-13	$14.33	$14.33	$14.13	$14.18	$12.83	23,148
2018-12-12	$14.44	$14.48	$14.32	$14.32	$12.91	36,955
2018-12-11	$14.49	$14.50	$14.37	$14.44	$13.02	17,727
2018-12-10	$14.43	$14.51	$14.43	$14.45	$13.03	50,961
2018-12-07	$14.44	$14.44	$14.36	$14.44	$13.02	8,399
2018-12-06	$14.40	$14.43	$14.33	$14.42	$13.01	11,854
2018-12-04	$14.33	$14.37	$14.27	$14.32	$12.91	9,178
2018-12-03	$14.13	$14.28	$14.13	$14.22	$12.82	30,873
2018-11-30	$14.14	$14.20	$14.09	$14.20	$12.81	42,384
2018-11-29	$14.07	$14.35	$14.05	$14.14	$12.75	18,859
2018-11-28	$13.98	$14.07	$13.98	$14.07	$12.69	12,470
2018-11-27	$13.96	$13.99	$13.94	$13.97	$12.60	50,911
2018-11-26	$13.98	$14.10	$13.90	$13.94	$12.57	25,989
2018-11-23	$13.99	$13.99	$13.96	$13.99	$12.62	7,081
2018-11-21	$13.93	$13.98	$13.92	$13.96	$12.59	44,013
2018-11-20	$13.96	$14.00	$13.91	$13.93	$12.56	58,258
2018-11-19	$14.02	$14.05	$13.95	$14.00	$12.63	33,498
2018-11-16	$13.96	$14.07	$13.96	$13.99	$12.62	21,827
2018-11-15	$13.98	$14.02	$13.95	$13.96	$12.59	19,048
2018-11-14	$13.98	$14.02	$13.97	$13.97	$12.60	17,280
2018-11-13	$14.03	$14.06	$14.00	$14.03	$12.61	36,486
2018-11-12	$14.02	$14.10	$14.00	$14.00	$12.59	9,171
2018-11-09	$14.01	$14.06	$14.00	$14.00	$12.59	7,631
2018-11-08	$14.14	$14.14	$13.96	$13.99	$12.58	69,154
2018-11-07	$14.04	$14.11	$13.97	$13.98	$12.57	22,205
2018-11-06	$14.09	$14.09	$13.97	$13.98	$12.57	41,966
2018-11-05	$14.11	$14.32	$14.11	$14.12	$12.70	4,361
2018-11-02	$14.20	$14.20	$14.02	$14.06	$12.64	28,808
2018-11-01	$14.18	$14.30	$14.12	$14.14	$12.71	13,501
2018-10-31	$14.39	$14.39	$14.20	$14.21	$12.78	3,365
2018-10-30	$14.21	$14.22	$14.13	$14.14	$12.71	19,644
2018-10-29	$14.20	$14.21	$14.20	$14.21	$12.78	2,690
2018-10-26	$14.28	$14.30	$14.24	$14.25	$12.81	14,136
2018-10-25	$14.30	$14.30	$14.23	$14.24	$12.80	8,970
2018-10-24	$14.33	$14.33	$14.25	$14.28	$12.84	12,453
2018-10-23	$14.24	$14.31	$14.21	$14.31	$12.87	9,068
2018-10-22	$14.21	$14.34	$14.18	$14.19	$12.76	16,212
2018-10-19	$14.24	$14.38	$14.22	$14.24	$12.80	19,090
2018-10-18	$14.36	$14.40	$14.24	$14.24	$12.80	5,514
2018-10-17	$14.35	$14.39	$14.34	$14.36	$12.91	16,514
2018-10-16	$14.40	$14.40	$14.23	$14.36	$12.91	28,982
2018-10-15	$14.21	$14.45	$14.21	$14.44	$12.98	7,791
2018-10-12	$14.21	$14.24	$14.19	$14.21	$12.78	13,406
2018-10-11	$14.24	$14.41	$14.22	$14.29	$12.81	11,613
2018-10-10	$14.27	$14.36	$14.18	$14.25	$12.77	12,635
2018-10-09	$14.30	$14.30	$14.24	$14.24	$12.76	21,491
2018-10-08	$14.29	$14.31	$14.20	$14.25	$12.77	6,557
2018-10-05	$14.23	$14.35	$14.23	$14.27	$12.79	3,817
2018-10-04	$14.16	$14.43	$14.12	$14.20	$12.73	25,456
2018-10-03	$14.18	$14.23	$14.16	$14.22	$12.75	35,462
2018-10-02	$14.14	$14.21	$14.10	$14.21	$12.74	25,789
2018-10-01	$14.15	$14.15	$14.08	$14.09	$12.63	10,844
2018-09-28	$14.19	$14.26	$14.00	$14.00	$12.55	59,209
2018-09-27	$14.21	$14.28	$14.17	$14.18	$12.71	15,212
2018-09-26	$14.16	$14.21	$14.13	$14.19	$12.72	27,782
2018-09-25	$14.17	$14.21	$14.14	$14.14	$12.67	11,378
2018-09-24	$14.18	$14.26	$14.10	$14.22	$12.75	37,596
2018-09-21	$14.22	$14.24	$14.16	$14.22	$12.75	13,745
2018-09-20	$14.07	$14.21	$14.07	$14.16	$12.69	32,190
2018-09-19	$14.20	$14.20	$14.13	$14.13	$12.67	22,807
2018-09-18	$14.26	$14.30	$14.25	$14.25	$12.77	15,282
2018-09-17	$14.40	$14.40	$14.26	$14.28	$12.80	22,453
2018-09-14	$14.43	$14.48	$14.35	$14.37	$12.88	15,461
2018-09-13	$14.50	$14.50	$14.42	$14.44	$12.94	6,039
2018-09-12	$14.48	$14.54	$14.48	$14.52	$12.98	7,404
2018-09-11	$14.51	$14.54	$14.48	$14.51	$12.97	2,098
2018-09-10	$14.49	$14.55	$14.48	$14.52	$12.98	8,927
2018-09-07	$14.53	$14.53	$14.46	$14.48	$12.94	19,984
2018-09-06	$14.55	$14.57	$14.52	$14.57	$13.02	4,788
2018-09-05	$14.60	$14.60	$14.52	$14.53	$12.98	10,036
2018-09-04	$14.56	$14.57	$14.56	$14.57	$13.02	18,292
2018-08-31	$14.48	$14.57	$14.48	$14.57	$13.02	11,296
2018-08-30	$14.47	$14.56	$14.47	$14.50	$12.96	8,974
2018-08-29	$14.59	$14.59	$14.49	$14.52	$12.98	10,645
2018-08-28	$14.64	$14.64	$14.41	$14.50	$12.96	32,734
2018-08-27	$14.55	$14.70	$14.52	$14.57	$13.02	26,611
2018-08-24	$14.59	$14.59	$14.52	$14.52	$12.98	6,585
2018-08-23	$14.54	$14.56	$14.52	$14.52	$12.98	17,215
2018-08-22	$14.54	$14.56	$14.52	$14.52	$12.98	11,200
2018-08-21	$14.55	$14.63	$14.54	$14.55	$13.00	15,645
2018-08-20	$14.63	$14.65	$14.56	$14.56	$13.01	5,185
2018-08-17	$14.70	$14.70	$14.61	$14.61	$13.06	17,699
2018-08-16	$14.63	$14.67	$14.63	$14.67	$13.11	3,757
2018-08-15	$14.62	$14.70	$14.61	$14.69	$13.13	18,447
2018-08-14	$14.69	$14.69	$14.54	$14.69	$13.13	6,361
2018-08-13	$14.52	$14.61	$14.51	$14.59	$13.00	26,284
2018-08-10	$14.52	$14.54	$14.51	$14.51	$12.93	2,657
2018-08-09	$14.51	$14.56	$14.51	$14.55	$12.96	9,520
2018-08-08	$14.51	$14.54	$14.50	$14.51	$12.93	11,449
2018-08-07	$14.56	$14.56	$14.50	$14.50	$12.92	21,278
2018-08-06	$14.61	$14.61	$14.56	$14.56	$12.97	15,033
2018-08-03	$14.70	$14.70	$14.61	$14.61	$13.02	8,990
2018-08-02	$14.65	$14.65	$14.60	$14.60	$13.01	6,856
2018-08-01	$14.69	$14.70	$14.59	$14.62	$13.03	24,595
2018-07-31	$14.53	$14.61	$14.53	$14.61	$13.02	6,030
2018-07-30	$14.52	$14.58	$14.50	$14.56	$12.97	15,585
2018-07-27	$14.62	$14.62	$14.52	$14.55	$12.96	8,602
2018-07-26	$14.52	$14.60	$14.52	$14.60	$13.01	14,538
2018-07-25	$14.55	$14.57	$14.50	$14.50	$12.92	27,201
2018-07-24	$14.54	$14.55	$14.49	$14.54	$12.96	14,094
2018-07-23	$14.52	$14.57	$14.49	$14.57	$12.98	8,839
2018-07-20	$14.49	$14.54	$14.48	$14.49	$12.91	9,451
2018-07-19	$14.50	$14.52	$14.49	$14.49	$12.91	6,300
2018-07-18	$14.49	$14.56	$14.49	$14.49	$12.91	19,404
2018-07-17	$14.57	$14.57	$14.49	$14.49	$12.91	7,505
2018-07-16	$14.53	$14.57	$14.49	$14.49	$12.91	8,624
2018-07-13	$14.57	$14.57	$14.53	$14.54	$12.96	11,380
2018-07-12	$14.51	$14.57	$14.51	$14.53	$12.95	8,245
2018-07-11	$14.71	$14.71	$14.60	$14.62	$12.99	5,074
2018-07-10	$14.58	$14.77	$14.58	$14.64	$13.01	16,139
2018-07-09	$14.77	$14.77	$14.58	$14.60	$12.97	30,711
2018-07-06	$14.60	$14.74	$14.60	$14.60	$12.97	5,382
2018-07-05	$14.63	$14.63	$14.60	$14.61	$12.98	6,708
2018-07-03	$14.68	$14.68	$14.60	$14.60	$12.97	2,658
2018-07-02	$14.60	$14.74	$14.60	$14.63	$13.00	18,521
2018-06-29	$14.60	$14.62	$14.48	$14.48	$12.86	13,533
2018-06-28	$14.53	$14.61	$14.51	$14.61	$12.98	36,691
2018-06-27	$14.55	$14.62	$14.53	$14.61	$12.98	12,205
2018-06-26	$14.52	$14.55	$14.52	$14.54	$12.92	16,941
2018-06-25	$14.58	$14.58	$14.52	$14.52	$12.90	10,113
2018-06-22	$14.50	$14.61	$14.50	$14.53	$12.91	14,490
2018-06-21	$14.50	$14.55	$14.43	$14.49	$12.87	16,473
2018-06-20	$14.67	$14.67	$14.40	$14.52	$12.90	15,974
2018-06-19	$14.34	$14.44	$14.33	$14.37	$12.77	27,887
2018-06-18	$14.33	$14.37	$14.30	$14.33	$12.73	22,112
2018-06-15	$14.38	$14.38	$14.30	$14.32	$12.72	6,647
2018-06-14	$14.33	$14.34	$14.27	$14.34	$12.74	28,048
2018-06-13	$14.30	$14.37	$14.29	$14.34	$12.70	17,037
2018-06-12	$14.35	$14.37	$14.35	$14.37	$12.73	8,451
2018-06-11	$14.40	$14.42	$14.35	$14.35	$12.71	16,158
2018-06-08	$14.33	$14.39	$14.33	$14.35	$12.71	19,634
2018-06-07	$14.40	$14.41	$14.32	$14.35	$12.71	41,004
2018-06-06	$14.48	$14.49	$14.40	$14.40	$12.75	15,279
2018-06-05	$14.48	$14.51	$14.42	$14.42	$12.77	17,517
2018-06-04	$14.62	$14.62	$14.48	$14.48	$12.82	12,244
2018-06-01	$14.52	$14.58	$14.48	$14.53	$12.87	15,537
2018-05-31	$14.63	$14.63	$14.55	$14.59	$12.92	10,020
2018-05-30	$14.49	$14.57	$14.48	$14.53	$12.87	15,984
2018-05-29	$14.49	$14.52	$14.48	$14.52	$12.86	18,183
2018-05-25	$14.55	$14.62	$14.47	$14.47	$12.82	21,216
2018-05-24	$14.52	$14.62	$14.48	$14.50	$12.84	9,839
2018-05-23	$14.45	$14.56	$14.45	$14.47	$12.82	6,675
2018-05-22	$14.54	$14.54	$14.45	$14.45	$12.80	10,169
2018-05-21	$14.54	$14.54	$14.46	$14.54	$12.88	11,959
2018-05-18	$14.49	$14.54	$14.42	$14.54	$12.88	17,736
2018-05-17	$14.38	$14.64	$14.35	$14.46	$12.81	23,699
2018-05-16	$14.53	$14.53	$14.39	$14.41	$12.76	5,418
2018-05-15	$14.64	$14.67	$14.49	$14.50	$12.84	19,245
2018-05-14	$14.61	$14.72	$14.54	$14.67	$12.99	10,061
2018-05-11	$14.70	$14.97	$14.65	$14.67	$12.95	21,063
2018-05-10	$14.51	$14.67	$14.46	$14.56	$12.86	12,990
2018-05-09	$14.34	$14.63	$14.30	$14.45	$12.76	29,712
2018-05-08	$14.35	$14.36	$14.29	$14.36	$12.68	9,292
2018-05-07	$14.37	$14.37	$14.30	$14.31	$12.64	11,420
2018-05-04	$14.39	$14.40	$14.33	$14.34	$12.66	17,871
2018-05-03	$14.48	$14.53	$14.37	$14.37	$12.69	33,131
2018-05-02	$14.60	$14.60	$14.46	$14.52	$12.82	17,325
2018-05-01	$14.30	$14.54	$14.30	$14.54	$12.84	16,890
2018-04-30	$14.32	$14.34	$14.27	$14.31	$12.64	16,673
2018-04-27	$14.35	$14.41	$14.25	$14.28	$12.61	59,046
2018-04-26	$14.41	$14.46	$14.35	$14.35	$12.67	20,879
2018-04-25	$14.50	$14.50	$14.36	$14.41	$12.72	10,370
2018-04-24	$14.33	$14.42	$14.33	$14.37	$12.69	4,703
2018-04-23	$14.38	$14.45	$14.31	$14.35	$12.67	19,587
2018-04-20	$14.29	$14.41	$14.26	$14.28	$12.61	8,877
2018-04-19	$14.29	$14.33	$14.19	$14.27	$12.60	31,336
2018-04-18	$14.30	$14.34	$14.21	$14.33	$12.65	25,935
2018-04-17	$14.27	$14.48	$14.27	$14.35	$12.67	12,233
2018-04-16	$14.30	$14.33	$14.28	$14.28	$12.61	10,010
2018-04-13	$14.27	$14.50	$14.27	$14.29	$12.62	12,022
2018-04-12	$14.35	$14.35	$14.29	$14.29	$12.62	805
2018-04-11	$14.35	$14.39	$14.33	$14.38	$12.66	7,899
2018-04-10	$14.27	$14.32	$14.27	$14.28	$12.57	19,007
2018-04-09	$14.35	$14.45	$14.28	$14.33	$12.62	11,936
2018-04-06	$14.29	$14.42	$14.29	$14.30	$12.59	14,284
2018-04-05	$14.20	$14.32	$14.20	$14.32	$12.61	10,588
2018-04-04	$14.26	$14.30	$14.18	$14.25	$12.55	36,735
2018-04-03	$14.27	$14.44	$14.21	$14.28	$12.57	23,552
2018-04-02	$14.29	$14.38	$14.22	$14.26	$12.55	23,389
2018-03-29	$14.34	$14.45	$14.23	$14.23	$12.53	24,427
2018-03-28	$14.28	$14.34	$14.24	$14.33	$12.62	19,566
2018-03-27	$14.37	$14.37	$14.28	$14.28	$12.57	23,056
2018-03-26	$14.24	$14.34	$14.18	$14.34	$12.62	25,220
2018-03-23	$14.26	$14.28	$14.19	$14.24	$12.54	13,698
2018-03-22	$14.29	$14.29	$14.26	$14.29	$12.58	7,595
2018-03-21	$14.25	$14.31	$14.23	$14.29	$12.58	13,506
2018-03-20	$14.26	$14.31	$14.26	$14.30	$12.59	21,153
2018-03-19	$14.18	$14.31	$14.15	$14.31	$12.60	16,505
2018-03-16	$14.08	$14.36	$14.08	$14.22	$12.52	16,286
2018-03-15	$14.10	$14.11	$14.09	$14.10	$12.41	18,511
2018-03-14	$14.07	$14.11	$14.04	$14.07	$12.39	20,176
2018-03-13	$14.13	$14.15	$14.11	$14.11	$12.38	22,736
2018-03-12	$14.13	$14.17	$14.12	$14.14	$12.41	18,033
2018-03-09	$14.15	$14.23	$14.13	$14.14	$12.41	18,944
2018-03-08	$14.11	$14.17	$14.11	$14.14	$12.41	18,158
2018-03-07	$14.14	$14.16	$14.13	$14.13	$12.40	43,522
2018-03-06	$14.13	$14.16	$14.13	$14.15	$12.42	27,048
2018-03-05	$14.22	$14.24	$14.14	$14.14	$12.41	12,422
2018-03-02	$14.25	$14.30	$14.15	$14.15	$12.42	17,580
2018-03-01	$14.27	$14.35	$14.24	$14.30	$12.55	18,676
2018-02-28	$14.18	$14.28	$14.15	$14.26	$12.52	27,575
2018-02-27	$14.16	$14.26	$14.16	$14.21	$12.47	30,478
2018-02-26	$14.15	$14.20	$14.13	$14.19	$12.45	17,864
2018-02-23	$14.12	$14.19	$14.12	$14.14	$12.41	10,787
2018-02-22	$14.15	$14.16	$14.08	$14.12	$12.39	24,285
2018-02-21	$14.18	$14.22	$14.10	$14.10	$12.37	18,352
2018-02-20	$14.27	$14.27	$14.21	$14.21	$12.47	4,120
2018-02-16	$14.15	$14.25	$14.15	$14.22	$12.48	8,221
2018-02-15	$14.11	$14.20	$14.10	$14.15	$12.42	25,026
2018-02-14	$14.18	$14.23	$14.11	$14.11	$12.38	25,525
2018-02-13	$14.24	$14.30	$14.24	$14.28	$12.49	9,792
2018-02-12	$14.21	$14.29	$14.21	$14.27	$12.49	26,843
2018-02-09	$14.30	$14.33	$14.20	$14.25	$12.47	35,376
2018-02-08	$14.44	$14.44	$14.30	$14.30	$12.51	10,216
2018-02-07	$14.43	$14.56	$14.39	$14.43	$12.63	13,681
2018-02-06	$14.28	$14.52	$14.28	$14.35	$12.56	23,186
2018-02-05	$14.34	$14.37	$14.29	$14.32	$12.53	13,823
2018-02-02	$14.51	$14.51	$14.31	$14.31	$12.52	19,968
2018-02-01	$14.47	$14.50	$14.44	$14.44	$12.63	21,911
2018-01-31	$14.34	$14.45	$14.28	$14.44	$12.63	26,459
2018-01-30	$14.26	$14.32	$14.22	$14.28	$12.49	44,411
2018-01-29	$14.31	$14.35	$14.23	$14.27	$12.49	63,279
2018-01-26	$14.44	$14.44	$14.33	$14.35	$12.56	49,399
2018-01-25	$14.53	$14.53	$14.43	$14.44	$12.63	42,408
2018-01-24	$14.53	$14.57	$14.47	$14.48	$12.67	26,976
2018-01-23	$14.55	$14.62	$14.53	$14.54	$12.72	28,701
2018-01-22	$14.56	$14.67	$14.53	$14.55	$12.73	22,349
2018-01-19	$14.63	$14.63	$14.56	$14.58	$12.76	33,494
2018-01-18	$14.71	$14.74	$14.57	$14.58	$12.76	38,105
2018-01-17	$14.83	$14.83	$14.70	$14.72	$12.88	28,166
2018-01-16	$14.78	$14.81	$14.72	$14.78	$12.93	47,690
2018-01-12	$14.75	$14.85	$14.72	$14.76	$12.91	21,212
2018-01-11	$14.74	$14.85	$14.74	$14.77	$12.92	29,001
2018-01-10	$14.78	$14.97	$14.78	$14.80	$12.91	55,122
2018-01-09	$15.05	$15.05	$14.83	$14.85	$12.95	23,940
2018-01-08	$14.99	$15.04	$14.92	$15.02	$13.10	15,178
2018-01-05	$15.12	$15.27	$14.90	$14.93	$13.02	33,579
2018-01-04	$15.20	$15.42	$15.08	$15.13	$13.20	84,769
2018-01-03	$15.14	$15.19	$15.03	$15.17	$13.23	21,564
2018-01-02	$15.16	$15.16	$15.01	$15.02	$13.10	18,793
2017-12-29	$15.28	$15.69	$15.19	$15.19	$13.25	25,949
2017-12-28	$15.08	$15.31	$14.92	$15.15	$13.22	29,821
2017-12-27	$14.89	$15.05	$14.89	$15.02	$13.10	37,400
2017-12-26	$14.83	$14.85	$14.82	$14.84	$12.95	12,063
2017-12-22	$14.70	$14.81	$14.70	$14.80	$12.91	36,820
2017-12-21	$14.78	$14.79	$14.67	$14.67	$12.80	20,640
2017-12-20	$14.85	$14.85	$14.78	$14.78	$12.89	16,085
2017-12-19	$14.88	$14.91	$14.85	$14.89	$12.99	19,265
2017-12-18	$14.91	$14.91	$14.84	$14.91	$13.01	19,472
2017-12-15	$14.90	$14.95	$14.90	$14.93	$13.02	16,976
2017-12-14	$14.86	$14.92	$14.86	$14.90	$13.00	18,876
2017-12-13	$14.98	$15.00	$14.87	$14.89	$12.94	50,055
2017-12-12	$15.04	$15.04	$15.00	$15.00	$13.03	3,279
2017-12-11	$15.06	$15.12	$15.01	$15.04	$13.07	6,498
2017-12-08	$15.10	$15.10	$15.04	$15.05	$13.08	11,647
2017-12-07	$15.15	$15.17	$15.04	$15.13	$13.15	20,866
2017-12-06	$14.99	$15.20	$14.99	$15.18	$13.19	13,691
2017-12-05	$14.93	$15.03	$14.90	$15.03	$13.06	38,108
2017-12-04	$14.94	$14.94	$14.86	$14.88	$12.93	12,965
2017-12-01	$14.93	$15.00	$14.86	$14.86	$12.91	13,528
2017-11-30	$14.90	$14.92	$14.85	$14.85	$12.90	17,670
2017-11-29	$14.95	$14.95	$14.87	$14.88	$12.93	12,073
2017-11-28	$15.10	$15.10	$14.92	$14.93	$12.97	22,630
2017-11-27	$15.07	$15.15	$15.05	$15.06	$13.09	13,088
2017-11-24	$15.16	$15.16	$15.02	$15.10	$13.12	3,243
2017-11-22	$15.06	$15.16	$15.05	$15.15	$13.16	6,473
2017-11-21	$15.14	$15.14	$15.08	$15.08	$13.10	19,100
2017-11-20	$15.16	$15.16	$14.95	$15.13	$13.15	15,682
2017-11-17	$15.18	$15.18	$15.07	$15.15	$13.16	14,293
2017-11-16	$14.97	$15.13	$14.93	$15.13	$13.15	15,364
2017-11-15	$14.87	$15.00	$14.87	$14.92	$12.96	15,165
2017-11-14	$14.80	$14.90	$14.77	$14.88	$12.93	14,350
2017-11-13	$14.95	$14.95	$14.88	$14.89	$12.90	6,874
2017-11-10	$14.91	$14.95	$14.88	$14.93	$12.93	13,918
2017-11-09	$14.95	$14.95	$14.84	$14.95	$12.95	17,535
2017-11-08	$14.94	$14.95	$14.88	$14.94	$12.95	16,754
2017-11-07	$14.77	$14.90	$14.77	$14.90	$12.91	6,530
2017-11-06	$14.76	$14.82	$14.76	$14.79	$12.81	10,878
2017-11-03	$14.82	$14.88	$14.76	$14.76	$12.79	16,865
2017-11-02	$15.05	$15.05	$14.81	$14.84	$12.86	23,182
2017-11-01	$14.90	$14.93	$14.80	$14.82	$12.84	22,621
2017-10-31	$14.95	$15.01	$14.86	$14.86	$12.87	38,288
2017-10-30	$14.90	$15.06	$14.90	$14.94	$12.94	14,249
2017-10-27	$15.00	$15.00	$14.88	$14.90	$12.91	18,458
2017-10-26	$15.05	$15.07	$14.95	$14.98	$12.98	9,817
2017-10-25	$15.16	$15.16	$15.00	$15.04	$13.03	20,345
2017-10-24	$15.26	$15.26	$15.20	$15.25	$13.21	8,982
2017-10-23	$15.42	$15.42	$15.20	$15.21	$13.18	28,768
2017-10-20	$15.33	$15.48	$15.14	$15.48	$13.41	15,729
2017-10-19	$15.14	$15.19	$15.11	$15.19	$13.16	4,063
2017-10-18	$15.12	$15.12	$15.07	$15.08	$13.06	18,730
2017-10-17	$15.12	$15.18	$15.09	$15.11	$13.09	14,156
2017-10-16	$15.20	$15.21	$15.10	$15.17	$13.14	17,211
2017-10-13	$15.14	$15.21	$15.10	$15.21	$13.18	13,662
2017-10-12	$15.06	$15.20	$15.06	$15.14	$13.12	7,863
2017-10-11	$15.14	$15.19	$15.10	$15.12	$13.06	13,292
2017-10-10	$15.16	$15.21	$15.13	$15.17	$13.10	12,594
2017-10-09	$15.14	$15.14	$15.11	$15.14	$13.08	1,760
2017-10-06	$15.09	$15.13	$15.07	$15.08	$13.03	17,649
2017-10-05	$15.36	$15.36	$15.09	$15.09	$13.04	21,389
2017-10-04	$15.19	$15.67	$15.19	$15.36	$13.27	23,826
2017-10-03	$15.22	$15.22	$15.10	$15.12	$13.06	15,079
2017-10-02	$15.19	$15.19	$15.08	$15.12	$13.06	9,985
2017-09-29	$15.07	$15.18	$15.07	$15.18	$13.11	12,901
2017-09-28	$15.06	$15.15	$15.03	$15.07	$13.02	26,930
2017-09-27	$15.14	$15.16	$15.04	$15.07	$13.02	20,003
2017-09-26	$15.16	$15.18	$15.15	$15.15	$13.09	15,559
2017-09-25	$15.15	$15.17	$15.10	$15.17	$13.10	15,594
2017-09-22	$15.08	$15.15	$15.04	$15.15	$13.09	14,383
2017-09-21	$15.00	$15.08	$15.00	$15.06	$13.01	14,719
2017-09-20	$14.97	$15.06	$14.97	$15.01	$12.97	20,255
2017-09-19	$14.98	$15.09	$14.98	$14.99	$12.95	22,410
2017-09-18	$15.00	$15.03	$14.97	$14.99	$12.95	10,859
2017-09-15	$15.01	$15.06	$14.97	$15.01	$12.97	29,679
2017-09-14	$14.95	$15.01	$14.94	$15.00	$12.96	8,702
2017-09-13	$15.06	$15.08	$14.99	$15.00	$12.92	19,099
2017-09-12	$15.06	$15.09	$15.04	$15.05	$12.96	21,691
2017-09-11	$15.05	$15.11	$15.05	$15.11	$13.02	20,964
2017-09-08	$15.04	$15.10	$15.02	$15.03	$12.95	12,108
2017-09-07	$14.93	$15.05	$14.93	$15.05	$12.96	20,491
2017-09-06	$14.87	$14.93	$14.85	$14.93	$12.86	12,237
2017-09-05	$14.89	$14.89	$14.82	$14.85	$12.79	16,808
2017-09-01	$14.87	$14.88	$14.81	$14.86	$12.80	9,802
2017-08-31	$14.91	$14.91	$14.84	$14.85	$12.79	10,616
2017-08-30	$14.87	$14.88	$14.85	$14.86	$12.80	6,692
2017-08-29	$14.82	$14.91	$14.82	$14.86	$12.80	10,081
2017-08-28	$14.86	$14.86	$14.81	$14.81	$12.76	11,884
2017-08-25	$14.88	$14.89	$14.82	$14.84	$12.78	15,660
2017-08-24	$14.91	$14.93	$14.89	$14.89	$12.83	7,553
2017-08-23	$14.91	$14.91	$14.89	$14.91	$12.84	5,338
2017-08-22	$14.94	$14.97	$14.89	$14.90	$12.83	17,616
2017-08-21	$14.87	$14.98	$14.87	$14.93	$12.86	27,235
2017-08-18	$14.81	$14.92	$14.81	$14.90	$12.83	13,502
2017-08-17	$14.81	$14.83	$14.77	$14.83	$12.77	7,269
2017-08-16	$14.80	$14.85	$14.72	$14.83	$12.77	17,854
2017-08-15	$14.74	$14.77	$14.70	$14.77	$12.72	23,042
2017-08-14	$14.80	$14.80	$14.72	$14.74	$12.70	7,412
2017-08-11	$14.72	$14.79	$14.71	$14.75	$12.70	15,228
2017-08-10	$14.84	$14.87	$14.76	$14.77	$12.68	14,823
2017-08-09	$14.93	$14.95	$14.84	$14.91	$12.80	16,962
2017-08-08	$15.01	$15.01	$14.91	$14.91	$12.80	11,215
2017-08-07	$14.98	$14.99	$14.93	$14.98	$12.87	21,175
2017-08-04	$15.03	$15.03	$14.94	$14.94	$12.83	9,667
2017-08-03	$15.04	$15.04	$14.95	$15.01	$12.89	13,551
2017-08-02	$15.01	$15.04	$14.96	$15.02	$12.90	21,613
2017-08-01	$14.97	$14.97	$14.90	$14.96	$12.85	9,946
2017-07-31	$14.82	$14.92	$14.81	$14.88	$12.78	21,901
2017-07-28	$14.75	$14.80	$14.75	$14.78	$12.69	16,562
2017-07-27	$14.73	$14.78	$14.71	$14.76	$12.67	13,092
2017-07-26	$14.67	$14.73	$14.66	$14.68	$12.61	8,561
2017-07-25	$14.74	$14.78	$14.69	$14.69	$12.62	16,829
2017-07-24	$14.79	$14.80	$14.68	$14.69	$12.61	31,653
2017-07-21	$14.75	$14.78	$14.73	$14.77	$12.68	13,368
2017-07-20	$14.71	$14.73	$14.68	$14.69	$12.62	23,618
2017-07-19	$14.73	$14.77	$14.69	$14.75	$12.67	17,426
2017-07-18	$14.69	$14.76	$14.69	$14.75	$12.67	16,032
2017-07-17	$14.80	$14.80	$14.68	$14.68	$12.61	16,400
2017-07-14	$14.74	$14.79	$14.74	$14.77	$12.68	3,838
2017-07-13	$14.70	$14.74	$14.70	$14.74	$12.66	9,779
2017-07-12	$14.67	$14.73	$14.67	$14.73	$12.65	16,080
2017-07-11	$14.62	$14.71	$14.62	$14.71	$12.60	15,284
2017-07-10	$14.60	$14.65	$14.60	$14.65	$12.54	3,818
2017-07-07	$14.57	$14.63	$14.54	$14.57	$12.48	26,203
2017-07-06	$14.61	$14.66	$14.57	$14.58	$12.48	30,634
2017-07-05	$14.73	$14.73	$14.61	$14.66	$12.55	18,533
2017-07-03	$14.68	$14.73	$14.68	$14.73	$12.61	8,384
2017-06-30	$14.64	$14.70	$14.63	$14.63	$12.53	30,230
2017-06-29	$14.74	$14.74	$14.61	$14.70	$12.59	48,864
2017-06-28	$14.77	$14.80	$14.69	$14.72	$12.60	40,724
2017-06-27	$14.80	$14.80	$14.71	$14.76	$12.64	23,972
2017-06-26	$14.83	$14.87	$14.75	$14.81	$12.68	22,049
2017-06-23	$14.84	$14.88	$14.80	$14.80	$12.67	27,143
2017-06-22	$14.86	$14.89	$14.81	$14.88	$12.74	34,000
2017-06-21	$14.88	$14.90	$14.85	$14.87	$12.73	8,418
2017-06-20	$14.95	$14.95	$14.85	$14.89	$12.75	9,804
2017-06-19	$14.81	$14.94	$14.78	$14.94	$12.79	47,791
2017-06-16	$14.79	$14.86	$14.76	$14.81	$12.68	34,981
2017-06-15	$14.77	$14.81	$14.75	$14.79	$12.66	12,730
2017-06-14	$14.73	$14.77	$14.67	$14.74	$12.62	17,742
2017-06-13	$14.67	$14.72	$14.67	$14.71	$12.60	14,474
2017-06-12	$14.71	$14.74	$14.68	$14.70	$12.55	32,896
2017-06-09	$14.76	$14.87	$14.70	$14.71	$12.56	33,322
2017-06-08	$14.75	$14.81	$14.70	$14.76	$12.60	22,434
2017-06-07	$14.79	$14.80	$14.70	$14.70	$12.55	38,927
2017-06-06	$14.74	$14.82	$14.71	$14.79	$12.63	23,655
2017-06-05	$14.74	$14.75	$14.71	$14.73	$12.58	37,082
2017-06-02	$14.72	$14.77	$14.66	$14.73	$12.57	35,421
2017-06-01	$14.73	$14.77	$14.68	$14.68	$12.53	38,356
2017-05-31	$14.74	$14.82	$14.67	$14.68	$12.53	32,591
2017-05-30	$14.76	$14.76	$14.67	$14.69	$12.54	22,644
2017-05-26	$14.73	$14.78	$14.69	$14.70	$12.55	13,580
2017-05-25	$14.72	$14.72	$14.67	$14.70	$12.55	16,526
2017-05-24	$14.72	$14.75	$14.67	$14.71	$12.56	19,332
2017-05-23	$14.61	$14.73	$14.61	$14.65	$12.51	38,871
2017-05-22	$14.62	$14.63	$14.56	$14.62	$12.48	20,373
2017-05-19	$14.58	$14.62	$14.51	$14.58	$12.45	42,562
2017-05-18	$14.60	$14.60	$14.56	$14.58	$12.45	4,832
2017-05-17	$14.57	$14.57	$14.50	$14.54	$12.41	15,926
2017-05-16	$14.58	$14.58	$14.50	$14.52	$12.40	11,861
2017-05-15	$14.54	$14.54	$14.50	$14.52	$12.40	19,158
2017-05-12	$14.52	$14.55	$14.51	$14.55	$12.42	20,031
2017-05-11	$14.47	$14.55	$14.46	$14.48	$12.36	33,870
2017-05-10	$14.51	$14.53	$14.48	$14.51	$12.35	14,557
2017-05-09	$14.57	$14.57	$14.51	$14.52	$12.36	34,253
2017-05-08	$14.61	$14.61	$14.56	$14.56	$12.39	13,818
2017-05-05	$14.59	$14.62	$14.57	$14.62	$12.44	23,635
2017-05-04	$14.53	$14.58	$14.52	$14.57	$12.40	33,008
2017-05-03	$14.50	$14.55	$14.48	$14.53	$12.37	28,537
2017-05-02	$14.46	$14.50	$14.46	$14.48	$12.33	12,986
2017-05-01	$14.49	$14.51	$14.44	$14.50	$12.34	20,784
2017-04-28	$14.44	$14.46	$14.42	$14.46	$12.31	8,386
2017-04-27	$14.41	$14.44	$14.41	$14.44	$12.29	5,829
2017-04-26	$14.41	$14.45	$14.38	$14.45	$12.30	18,460
2017-04-25	$14.42	$14.42	$14.37	$14.37	$12.23	29,929
2017-04-24	$14.45	$14.46	$14.42	$14.46	$12.31	36,041
2017-04-21	$14.44	$14.48	$14.41	$14.45	$12.30	24,073
2017-04-20	$14.38	$14.43	$14.38	$14.41	$12.27	20,668
2017-04-19	$14.37	$14.43	$14.37	$14.43	$12.28	11,248
2017-04-18	$14.33	$14.43	$14.33	$14.38	$12.24	14,824
2017-04-17	$14.37	$14.39	$14.31	$14.31	$12.18	37,123
2017-04-13	$14.35	$14.41	$14.35	$14.41	$12.27	30,314
2017-04-12	$14.29	$14.37	$14.29	$14.32	$12.19	28,517
2017-04-11	$14.37	$14.39	$14.27	$14.32	$12.19	21,871
2017-04-10	$14.32	$14.40	$14.32	$14.37	$12.19	24,153
2017-04-07	$14.26	$14.32	$14.21	$14.32	$12.15	24,616
2017-04-06	$14.17	$14.22	$14.17	$14.22	$12.07	24,379
2017-04-05	$14.17	$14.19	$14.15	$14.16	$12.02	17,585
2017-04-04	$14.26	$14.26	$14.15	$14.20	$12.05	17,905
2017-04-03	$14.18	$14.23	$14.16	$14.18	$12.03	27,563
2017-03-31	$14.21	$14.21	$14.13	$14.21	$12.06	14,249
2017-03-30	$14.21	$14.21	$14.14	$14.16	$12.02	22,939
2017-03-29	$14.14	$14.21	$14.13	$14.17	$12.03	22,896
2017-03-28	$14.17	$14.19	$14.10	$14.10	$11.97	22,510
2017-03-27	$14.13	$14.22	$14.10	$14.20	$12.05	27,487
2017-03-24	$14.11	$14.14	$14.08	$14.08	$11.95	14,033
2017-03-23	$14.12	$14.14	$14.05	$14.13	$11.99	27,561
2017-03-22	$14.12	$14.13	$14.09	$14.09	$11.96	16,346
2017-03-21	$14.08	$14.09	$14.03	$14.09	$11.96	22,241
2017-03-20	$14.05	$14.15	$13.98	$14.07	$11.94	44,729
2017-03-17	$14.04	$14.10	$13.99	$14.06	$11.93	9,998
2017-03-16	$14.06	$14.10	$13.99	$14.04	$11.91	26,634
2017-03-15	$13.96	$14.14	$13.93	$14.12	$11.98	28,200
2017-03-14	$13.87	$14.01	$13.87	$13.95	$11.84	47,160
2017-03-13	$13.87	$13.93	$13.83	$13.90	$11.80	31,955
2017-03-10	$13.92	$13.96	$13.91	$13.94	$11.79	21,827
2017-03-09	$14.09	$14.10	$13.73	$13.92	$11.78	159,664
2017-03-08	$14.11	$14.14	$14.07	$14.11	$11.94	10,643
2017-03-07	$14.16	$14.18	$14.09	$14.18	$12.00	11,520
2017-03-06	$14.17	$14.17	$14.09	$14.15	$11.97	15,214
2017-03-03	$14.20	$14.20	$14.14	$14.15	$11.97	13,872
2017-03-02	$14.22	$14.23	$14.07	$14.20	$12.01	37,850
2017-03-01	$14.29	$14.29	$14.18	$14.19	$12.00	14,121
2017-02-28	$14.35	$14.36	$14.24	$14.29	$12.09	30,020
2017-02-27	$14.37	$14.38	$14.32	$14.34	$12.13	7,503
2017-02-24	$14.31	$14.42	$14.29	$14.41	$12.19	19,794
2017-02-23	$14.21	$14.28	$14.20	$14.28	$12.08	14,120
2017-02-22	$14.20	$14.26	$14.17	$14.21	$12.02	20,321
2017-02-21	$14.14	$14.18	$14.12	$14.18	$12.00	25,845
2017-02-17	$14.17	$14.28	$14.11	$14.12	$11.95	26,027
2017-02-16	$14.19	$14.19	$14.12	$14.15	$11.97	19,157
2017-02-15	$14.12	$14.19	$14.10	$14.16	$11.98	22,119
2017-02-14	$14.23	$14.23	$14.15	$14.18	$12.00	21,532
2017-02-13	$14.25	$14.26	$14.20	$14.20	$12.01	17,537
2017-02-10	$14.35	$14.35	$14.27	$14.28	$12.04	9,222
2017-02-09	$14.41	$14.41	$14.32	$14.37	$12.12	10,949
2017-02-08	$14.41	$14.51	$14.40	$14.42	$12.16	28,887
2017-02-07	$14.32	$14.43	$14.28	$14.43	$12.17	32,591
2017-02-06	$14.29	$14.34	$14.24	$14.30	$12.06	15,180
2017-02-03	$14.28	$14.29	$14.22	$14.24	$12.01	29,470
2017-02-02	$14.32	$14.32	$14.21	$14.22	$11.99	25,485
2017-02-01	$14.35	$14.39	$14.28	$14.31	$12.07	27,250
2017-01-31	$14.33	$14.43	$14.30	$14.37	$12.12	11,354
2017-01-30	$14.30	$14.34	$14.25	$14.34	$12.09	13,845
2017-01-27	$14.28	$14.34	$14.26	$14.29	$12.05	19,079
2017-01-26	$14.25	$14.27	$14.22	$14.24	$12.01	12,394
2017-01-25	$14.28	$14.32	$14.22	$14.29	$12.05	16,607
2017-01-24	$14.31	$14.34	$14.27	$14.28	$12.04	15,972
2017-01-23	$14.25	$14.30	$14.23	$14.28	$12.04	11,999
2017-01-20	$14.32	$14.32	$14.15	$14.20	$11.98	27,802
2017-01-19	$14.35	$14.35	$14.27	$14.29	$12.05	15,527
2017-01-18	$14.41	$14.41	$14.33	$14.36	$12.11	4,972
2017-01-17	$14.40	$14.47	$14.38	$14.39	$12.14	19,246
2017-01-13	$14.43	$14.43	$14.37	$14.38	$12.13	9,578
2017-01-12	$14.42	$14.51	$14.42	$14.43	$12.17	12,236
2017-01-11	$14.29	$14.44	$14.27	$14.43	$12.17	26,359
2017-01-10	$14.24	$14.34	$14.24	$14.31	$12.03	19,949
2017-01-09	$14.28	$14.37	$14.20	$14.21	$11.95	48,935
2017-01-06	$14.31	$14.33	$14.18	$14.21	$11.95	6,556
2017-01-05	$14.22	$14.30	$14.21	$14.21	$11.95	16,906
2017-01-04	$14.12	$14.21	$14.12	$14.21	$11.95	7,659
2017-01-03	$14.12	$14.14	$13.99	$14.11	$11.86	28,376
2016-12-30	$14.09	$14.18	$14.07	$14.17	$11.92	54,317
2016-12-29	$13.99	$14.11	$13.99	$14.04	$11.81	40,103
2016-12-28	$13.92	$14.05	$13.92	$14.03	$11.80	35,641
2016-12-27	$13.98	$13.99	$13.91	$13.98	$11.76	47,016
2016-12-23	$13.97	$13.99	$13.90	$13.94	$11.72	55,168
2016-12-22	$13.94	$13.97	$13.91	$13.97	$11.75	38,549
2016-12-21	$13.90	$13.97	$13.88	$13.93	$11.71	33,911
2016-12-20	$13.93	$13.95	$13.85	$13.87	$11.66	54,487
2016-12-19	$13.88	$13.94	$13.88	$13.93	$11.71	22,476
2016-12-16	$13.99	$13.99	$13.93	$13.93	$11.71	20,105
2016-12-15	$13.96	$13.96	$13.85	$13.93	$11.71	38,893
2016-12-14	$14.03	$14.06	$13.93	$14.02	$11.79	74,038
2016-12-13	$14.00	$14.02	$13.98	$14.02	$11.79	10,126
2016-12-12	$13.99	$14.07	$13.99	$14.03	$11.76	48,188
2016-12-09	$13.98	$14.05	$13.96	$14.04	$11.77	34,694
2016-12-08	$14.03	$14.09	$13.98	$14.03	$11.76	37,682
2016-12-07	$13.94	$14.13	$13.93	$14.09	$11.81	36,562
2016-12-06	$13.78	$13.94	$13.78	$13.93	$11.68	67,324
2016-12-05	$13.75	$13.82	$13.75	$13.77	$11.54	32,503
2016-12-02	$13.82	$13.89	$13.73	$13.79	$11.56	49,075
2016-12-01	$13.82	$13.94	$13.78	$13.82	$11.58	66,517
2016-11-30	$14.00	$14.00	$13.81	$13.84	$11.60	61,813
2016-11-29	$14.03	$14.09	$14.00	$14.04	$11.77	28,107
2016-11-28	$14.08	$14.14	$14.06	$14.09	$11.81	11,206
2016-11-25	$14.05	$14.07	$14.05	$14.05	$11.77	7,737
2016-11-23	$14.07	$14.09	$13.98	$14.05	$11.78	17,159
2016-11-22	$13.95	$14.22	$13.95	$14.14	$11.85	27,798
2016-11-21	$13.86	$14.06	$13.86	$14.01	$11.74	46,644
2016-11-18	$13.82	$14.02	$13.80	$13.90	$11.65	47,704
2016-11-17	$14.00	$14.01	$13.83	$13.83	$11.59	54,929
2016-11-16	$14.19	$14.28	$13.98	$14.01	$11.74	42,967
2016-11-15	$14.12	$14.28	$14.09	$14.19	$11.89	41,981
2016-11-14	$13.85	$14.24	$13.73	$14.09	$11.81	211,344
2016-11-11	$14.20	$14.22	$14.10	$14.13	$11.84	32,294
2016-11-10	$14.56	$14.56	$14.20	$14.22	$11.92	60,077
2016-11-09	$14.61	$14.70	$14.56	$14.58	$12.18	28,463
2016-11-08	$14.70	$14.72	$14.68	$14.70	$12.28	18,197
2016-11-07	$14.67	$14.68	$14.66	$14.66	$12.25	9,511
2016-11-04	$14.67	$14.70	$14.67	$14.68	$12.27	17,256
2016-11-03	$14.69	$14.70	$14.65	$14.67	$12.26	14,003
2016-11-02	$14.68	$14.73	$14.64	$14.69	$12.28	27,468
2016-11-01	$14.67	$14.68	$14.57	$14.66	$12.25	38,315
2016-10-31	$14.63	$14.71	$14.63	$14.68	$12.27	37,972
2016-10-28	$14.57	$14.75	$14.52	$14.60	$12.20	53,951
2016-10-27	$14.77	$14.82	$14.72	$14.79	$12.36	26,968
2016-10-26	$14.88	$14.88	$14.78	$14.82	$12.38	15,783
2016-10-25	$14.88	$14.91	$14.87	$14.90	$12.45	22,739
2016-10-24	$14.93	$14.96	$14.84	$14.90	$12.45	35,457
2016-10-21	$15.01	$15.13	$14.82	$14.88	$12.43	35,436
2016-10-20	$14.83	$15.04	$14.78	$15.04	$12.57	56,779
2016-10-19	$14.62	$14.81	$14.62	$14.80	$12.37	26,062
2016-10-18	$14.50	$14.70	$14.50	$14.61	$12.21	27,606
2016-10-17	$14.68	$14.68	$14.43	$14.52	$12.13	67,700
2016-10-14	$14.65	$14.68	$14.63	$14.63	$12.23	20,432
2016-10-13	$14.75	$14.82	$14.67	$14.67	$12.26	24,285
2016-10-12	$14.94	$14.95	$14.77	$14.78	$12.35	28,232
2016-10-11	$15.07	$15.07	$14.97	$14.97	$12.47	10,271
2016-10-10	$15.07	$15.07	$15.01	$15.03	$12.52	7,481
2016-10-07	$15.15	$15.15	$15.06	$15.08	$12.56	10,270
2016-10-06	$15.13	$15.18	$15.10	$15.11	$12.59	17,816
2016-10-05	$15.30	$15.33	$15.11	$15.14	$12.61	30,385
2016-10-04	$15.44	$15.44	$15.26	$15.27	$12.72	13,665
2016-10-03	$15.42	$15.56	$15.39	$15.41	$12.84	20,801
2016-09-30	$15.54	$15.55	$15.44	$15.45	$12.87	22,305
2016-09-29	$15.68	$15.68	$15.50	$15.52	$12.93	30,842
2016-09-28	$15.58	$15.68	$15.58	$15.68	$13.06	11,110
2016-09-27	$15.58	$15.63	$15.52	$15.56	$12.96	29,574
2016-09-26	$15.52	$15.59	$15.52	$15.54	$12.95	11,027
2016-09-23	$15.54	$15.55	$15.50	$15.53	$12.94	10,141
2016-09-22	$15.50	$15.60	$15.49	$15.50	$12.91	23,864
2016-09-21	$15.49	$15.52	$15.44	$15.48	$12.90	10,891
2016-09-20	$15.53	$15.58	$15.46	$15.46	$12.88	18,456
2016-09-19	$15.53	$15.53	$15.50	$15.53	$12.94	12,661
2016-09-16	$15.51	$15.51	$15.45	$15.49	$12.91	14,883
2016-09-15	$15.47	$15.52	$15.45	$15.52	$12.93	13,018
2016-09-14	$15.44	$15.52	$15.38	$15.47	$12.89	26,935
2016-09-13	$15.43	$15.44	$15.36	$15.44	$12.86	17,624
2016-09-12	$15.40	$15.47	$15.40	$15.47	$12.85	16,693
2016-09-09	$15.75	$15.75	$15.40	$15.41	$12.80	49,404
2016-09-08	$15.77	$15.88	$15.75	$15.77	$13.10	20,598
2016-09-07	$15.79	$15.85	$15.77	$15.78	$13.11	14,862
2016-09-06	$15.73	$15.80	$15.73	$15.80	$13.13	9,945
2016-09-02	$15.83	$15.85	$15.68	$15.69	$13.04	11,402
2016-09-01	$15.78	$15.82	$15.72	$15.81	$13.14	21,318
2016-08-31	$15.74	$15.80	$15.73	$15.75	$13.09	10,968
2016-08-30	$15.76	$15.76	$15.73	$15.74	$13.08	5,627
2016-08-29	$15.73	$15.89	$15.72	$15.78	$13.11	47,984
2016-08-26	$15.81	$15.82	$15.72	$15.73	$13.07	15,913
2016-08-25	$15.83	$15.85	$15.77	$15.77	$13.10	14,654
2016-08-24	$15.91	$15.91	$15.80	$15.86	$13.18	15,617
2016-08-23	$15.82	$15.91	$15.82	$15.86	$13.18	26,394
2016-08-22	$15.82	$15.84	$15.79	$15.81	$13.14	13,298
2016-08-19	$15.87	$15.87	$15.81	$15.81	$13.14	8,293
2016-08-18	$15.77	$15.88	$15.72	$15.87	$13.19	34,102
2016-08-17	$15.67	$15.73	$15.64	$15.71	$13.05	8,359
2016-08-16	$15.68	$15.69	$15.65	$15.66	$13.01	22,303
2016-08-15	$15.70	$15.71	$15.68	$15.68	$13.03	26,832
2016-08-12	$15.70	$15.70	$15.69	$15.70	$13.04	7,632
2016-08-11	$15.65	$15.70	$15.65	$15.69	$13.04	24,437
2016-08-10	$15.71	$15.71	$15.65	$15.70	$13.00	8,062
2016-08-09	$15.70	$15.70	$15.67	$15.68	$12.99	11,464
2016-08-08	$15.64	$15.69	$15.62	$15.68	$12.99	29,524
2016-08-05	$15.64	$15.65	$15.59	$15.62	$12.94	17,424
2016-08-04	$15.59	$15.68	$15.58	$15.60	$12.92	19,076
2016-08-03	$15.60	$15.66	$15.55	$15.58	$12.91	31,626
2016-08-02	$15.63	$15.68	$15.55	$15.56	$12.89	28,517
2016-08-01	$15.63	$15.71	$15.63	$15.69	$13.00	16,889
2016-07-29	$15.63	$15.70	$15.62	$15.66	$12.97	16,398
2016-07-28	$15.64	$15.69	$15.60	$15.63	$12.95	18,412
2016-07-27	$15.60	$15.71	$15.60	$15.66	$12.97	13,224
2016-07-26	$15.56	$15.64	$15.55	$15.56	$12.89	44,207
2016-07-25	$15.77	$15.82	$15.57	$15.58	$12.91	14,332
2016-07-22	$15.83	$15.83	$15.73	$15.74	$13.04	20,332
2016-07-21	$15.69	$15.83	$15.66	$15.83	$13.11	19,206
2016-07-20	$15.67	$15.68	$15.67	$15.68	$12.99	5,227
2016-07-19	$15.61	$15.67	$15.60	$15.63	$12.95	17,322
2016-07-18	$15.55	$15.69	$15.53	$15.60	$12.92	32,712
2016-07-15	$15.41	$15.54	$15.36	$15.54	$12.87	11,205
2016-07-14	$15.50	$15.52	$15.34	$15.44	$12.79	28,215
2016-07-13	$15.62	$15.62	$15.45	$15.49	$12.83	63,935
2016-07-12	$15.75	$15.77	$15.61	$15.66	$12.94	47,553
2016-07-11	$15.77	$15.81	$15.71	$15.71	$12.98	34,395
2016-07-08	$15.76	$15.82	$15.73	$15.73	$12.99	24,076
2016-07-07	$15.74	$15.81	$15.72	$15.74	$13.00	44,650
2016-07-06	$15.72	$15.89	$15.72	$15.74	$13.00	22,972
2016-07-05	$15.89	$15.89	$15.72	$15.72	$12.99	18,589
2016-07-01	$15.95	$15.98	$15.80	$15.80	$13.05	34,344
2016-06-30	$15.79	$15.88	$15.67	$15.87	$13.11	24,786
2016-06-29	$15.73	$15.77	$15.70	$15.77	$13.03	18,878
2016-06-28	$15.58	$15.72	$15.53	$15.70	$12.97	18,332
2016-06-27	$15.56	$15.75	$15.52	$15.54	$12.84	35,829
2016-06-24	$15.55	$15.71	$15.50	$15.54	$12.84	41,416
2016-06-23	$15.55	$15.55	$15.46	$15.47	$12.78	16,485
2016-06-22	$15.51	$15.57	$15.46	$15.52	$12.82	22,838
2016-06-21	$15.46	$15.52	$15.45	$15.51	$12.81	33,965
2016-06-20	$15.53	$15.53	$15.43	$15.46	$12.77	31,912
2016-06-17	$15.55	$15.57	$15.51	$15.55	$12.84	19,107
2016-06-16	$15.50	$15.53	$15.49	$15.53	$12.83	7,048
2016-06-15	$15.45	$15.49	$15.42	$15.45	$12.76	14,385
2016-06-14	$15.42	$15.47	$15.42	$15.46	$12.77	13,770
2016-06-13	$15.44	$15.45	$15.36	$15.40	$12.72	34,165
2016-06-10	$15.43	$15.47	$15.40	$15.47	$12.74	8,100
2016-06-09	$15.40	$15.41	$15.35	$15.40	$12.68	32,419
2016-06-08	$15.43	$15.43	$15.34	$15.38	$12.66	33,869
2016-06-07	$15.52	$15.58	$15.32	$15.42	$12.70	81,769
2016-06-06	$15.72	$15.72	$15.47	$15.47	$12.74	61,885
2016-06-03	$15.56	$15.75	$15.44	$15.72	$12.95	37,984
2016-06-02	$15.45	$15.54	$15.39	$15.53	$12.79	39,841
2016-06-01	$15.34	$15.44	$15.32	$15.44	$12.72	32,528
2016-05-31	$15.31	$15.34	$15.22	$15.29	$12.59	27,287
2016-05-27	$15.39	$15.39	$15.29	$15.35	$12.64	12,420
2016-05-26	$15.28	$15.37	$15.26	$15.37	$12.66	39,779
2016-05-25	$15.18	$15.27	$15.16	$15.26	$12.57	43,109
2016-05-24	$15.21	$15.23	$15.12	$15.22	$12.53	22,458
2016-05-23	$15.08	$15.18	$15.08	$15.17	$12.49	28,079
2016-05-20	$15.06	$15.09	$14.94	$15.05	$12.39	15,654
2016-05-19	$15.13	$15.13	$14.97	$15.09	$12.43	36,041
2016-05-18	$15.26	$15.26	$15.13	$15.13	$12.46	32,376
2016-05-17	$15.27	$15.30	$15.20	$15.20	$12.52	19,764
2016-05-16	$15.37	$15.37	$15.25	$15.27	$12.58	26,825
2016-05-13	$15.32	$15.39	$15.30	$15.38	$12.67	25,770
2016-05-12	$15.20	$15.34	$15.17	$15.30	$12.60	63,103
2016-05-11	$15.14	$15.22	$15.12	$15.21	$12.53	17,570
2016-05-10	$15.26	$15.32	$15.10	$15.19	$12.47	47,921
2016-05-09	$15.19	$15.27	$15.19	$15.27	$12.54	26,744
2016-05-06	$15.13	$15.22	$15.06	$15.20	$12.48	43,182
2016-05-05	$15.12	$15.19	$15.07	$15.14	$12.43	36,471
2016-05-04	$15.04	$15.16	$15.03	$15.10	$12.40	65,191
2016-05-03	$15.04	$15.11	$14.95	$15.11	$12.41	25,187
2016-05-02	$14.94	$15.05	$14.94	$14.98	$12.30	56,289
2016-04-29	$14.96	$15.03	$14.96	$14.99	$12.31	38,177
2016-04-28	$15.08	$15.12	$15.01	$15.01	$12.33	35,386
2016-04-27	$15.12	$15.12	$15.04	$15.11	$12.41	31,607
2016-04-26	$15.03	$15.08	$14.95	$15.07	$12.37	24,796
2016-04-25	$15.01	$15.05	$14.86	$14.98	$12.30	28,193
2016-04-22	$15.02	$15.06	$15.00	$15.00	$12.32	13,863
2016-04-21	$15.02	$15.06	$15.00	$15.02	$12.33	19,228
2016-04-20	$15.13	$15.15	$15.01	$15.01	$12.33	31,918
2016-04-19	$15.18	$15.21	$15.10	$15.12	$12.42	23,733
2016-04-18	$15.16	$15.22	$15.12	$15.13	$12.42	40,147
2016-04-15	$15.15	$15.16	$15.14	$15.16	$12.45	10,923
2016-04-14	$15.10	$15.13	$15.08	$15.12	$12.42	22,089
2016-04-13	$15.17	$15.17	$15.05	$15.08	$12.38	25,398
2016-04-12	$15.15	$15.22	$15.14	$15.22	$12.46	14,660
2016-04-11	$15.10	$15.15	$15.04	$15.13	$12.39	22,896
2016-04-08	$15.04	$15.14	$15.04	$15.07	$12.34	10,369
2016-04-07	$14.98	$15.08	$14.98	$15.07	$12.34	36,154
2016-04-06	$15.04	$15.05	$14.97	$14.97	$12.26	33,630
2016-04-05	$14.95	$15.03	$14.95	$15.03	$12.30	10,066
2016-04-04	$14.97	$14.97	$14.88	$14.93	$12.22	19,523
2016-04-01	$14.88	$14.94	$14.87	$14.92	$12.21	24,497
2016-03-31	$14.85	$14.89	$14.77	$14.89	$12.19	36,602
2016-03-30	$14.92	$14.98	$14.82	$14.82	$12.13	34,570
2016-03-29	$14.83	$14.90	$14.83	$14.87	$12.17	20,572
2016-03-28	$14.83	$14.88	$14.80	$14.80	$12.12	21,854
2016-03-24	$14.86	$14.88	$14.82	$14.83	$12.14	16,646
2016-03-23	$14.83	$14.84	$14.81	$14.83	$12.14	8,534
2016-03-22	$14.78	$14.81	$14.78	$14.81	$12.12	40,628
2016-03-21	$14.70	$14.78	$14.67	$14.78	$12.10	57,310
2016-03-18	$14.76	$14.76	$14.67	$14.72	$12.05	7,409
2016-03-17	$14.73	$14.76	$14.73	$14.73	$12.06	7,990
2016-03-16	$14.73	$14.74	$14.69	$14.72	$12.05	9,703
2016-03-15	$14.61	$14.80	$14.61	$14.70	$12.03	83,185
2016-03-14	$14.61	$14.62	$14.60	$14.60	$11.95	24,874
2016-03-11	$14.70	$14.70	$14.58	$14.58	$11.94	31,891
2016-03-10	$14.78	$14.78	$14.67	$14.71	$12.01	30,924
2016-03-09	$14.72	$14.76	$14.71	$14.75	$12.04	14,615
2016-03-08	$14.69	$14.73	$14.68	$14.72	$12.01	13,215
2016-03-07	$14.63	$14.68	$14.59	$14.68	$11.98	12,403
2016-03-04	$14.70	$14.70	$14.59	$14.60	$11.92	59,098
2016-03-03	$14.76	$14.76	$14.66	$14.69	$11.99	28,417
2016-03-02	$14.79	$14.79	$14.69	$14.69	$11.99	18,281
2016-03-01	$14.83	$14.83	$14.67	$14.76	$12.05	54,373
2016-02-29	$14.78	$14.86	$14.75	$14.76	$12.05	19,778
2016-02-26	$14.85	$14.85	$14.77	$14.77	$12.05	28,346
2016-02-25	$14.94	$14.94	$14.88	$14.88	$12.14	30,580
2016-02-24	$14.82	$14.94	$14.79	$14.90	$12.16	25,235
2016-02-23	$14.75	$14.87	$14.69	$14.85	$12.12	16,380
2016-02-22	$14.76	$14.76	$14.69	$14.71	$12.01	19,764
2016-02-19	$14.66	$14.71	$14.65	$14.71	$12.01	11,182
2016-02-18	$14.57	$14.66	$14.57	$14.66	$11.96	13,588
2016-02-17	$14.65	$14.70	$14.63	$14.63	$11.94	16,002
2016-02-16	$14.69	$14.72	$14.65	$14.66	$11.96	29,191
2016-02-12	$14.85	$14.85	$14.65	$14.69	$11.99	37,342
2016-02-11	$14.81	$14.84	$14.76	$14.76	$12.05	16,339
2016-02-10	$14.86	$14.86	$14.80	$14.81	$12.09	14,857
2016-02-09	$14.83	$14.89	$14.83	$14.89	$12.11	9,677
2016-02-08	$14.84	$14.88	$14.79	$14.88	$12.11	20,874
2016-02-05	$14.92	$14.92	$14.82	$14.83	$12.07	27,835
2016-02-04	$14.75	$14.83	$14.75	$14.81	$12.05	16,957
2016-02-03	$14.76	$14.81	$14.72	$14.76	$12.01	26,447
2016-02-02	$14.62	$14.74	$14.62	$14.74	$11.99	22,176
2016-02-01	$14.61	$14.67	$14.58	$14.60	$11.88	30,674
2016-01-29	$14.58	$14.62	$14.58	$14.58	$11.86	9,181
2016-01-28	$14.50	$14.58	$14.47	$14.58	$11.86	38,169
2016-01-27	$14.54	$14.56	$14.46	$14.47	$11.77	27,114
2016-01-26	$14.42	$14.53	$14.42	$14.53	$11.82	24,902
2016-01-25	$14.59	$14.59	$14.46	$14.46	$11.76	31,918
2016-01-22	$14.46	$14.59	$14.46	$14.56	$11.85	22,930
2016-01-21	$14.42	$14.65	$14.35	$14.48	$11.78	74,875
2016-01-20	$14.45	$14.48	$14.27	$14.34	$11.67	29,162
2016-01-19	$14.50	$14.50	$14.46	$14.47	$11.77	25,102
2016-01-15	$14.57	$14.58	$14.43	$14.45	$11.76	64,169
2016-01-14	$14.47	$14.57	$14.42	$14.57	$11.85	48,558
2016-01-13	$14.64	$14.64	$14.49	$14.50	$11.80	36,829
2016-01-12	$14.65	$14.67	$14.64	$14.67	$11.90	9,127
2016-01-11	$14.68	$14.72	$14.62	$14.62	$11.86	15,595
2016-01-08	$14.65	$14.82	$14.65	$14.73	$11.95	28,099
2016-01-07	$14.61	$14.70	$14.61	$14.65	$11.88	17,692
2016-01-06	$14.67	$14.71	$14.60	$14.69	$11.91	16,799
2016-01-05	$14.60	$14.65	$14.59	$14.64	$11.87	10,246
2016-01-04	$14.57	$14.58	$14.54	$14.55	$11.80	32,342
2015-12-31	$14.50	$14.61	$14.50	$14.54	$11.79	37,049
2015-12-30	$14.48	$14.50	$14.45	$14.49	$11.75	8,402
2015-12-29	$14.47	$14.47	$14.41	$14.43	$11.70	8,804
2015-12-28	$14.47	$14.49	$14.44	$14.49	$11.75	23,680
2015-12-24	$14.46	$14.46	$14.43	$14.45	$11.72	9,335
2015-12-23	$14.45	$14.48	$14.39	$14.44	$11.71	8,485
2015-12-22	$14.37	$14.41	$14.35	$14.41	$11.69	17,319
2015-12-21	$14.44	$14.44	$14.35	$14.40	$11.68	17,076
2015-12-18	$14.35	$14.39	$14.34	$14.39	$11.67	7,344
2015-12-17	$14.23	$14.37	$14.23	$14.35	$11.64	19,905
2015-12-16	$14.17	$14.23	$14.13	$14.22	$11.53	18,100
2015-12-15	$14.15	$14.21	$14.13	$14.17	$11.49	23,886
2015-12-14	$14.32	$14.33	$14.14	$14.16	$11.48	16,522
2015-12-11	$14.24	$14.31	$14.24	$14.27	$11.57	12,573
2015-12-10	$14.20	$14.28	$14.20	$14.28	$11.54	28,844
2015-12-09	$14.12	$14.20	$14.12	$14.19	$11.47	19,574
2015-12-08	$14.05	$14.15	$14.05	$14.15	$11.44	17,782
2015-12-07	$14.09	$14.09	$14.01	$14.04	$11.35	17,837
2015-12-04	$14.04	$14.08	$14.04	$14.08	$11.38	7,569
2015-12-03	$14.10	$14.10	$14.00	$14.00	$11.32	9,036
2015-12-02	$14.12	$14.12	$14.11	$14.12	$11.41	26,468
2015-12-01	$14.05	$14.12	$14.05	$14.08	$11.38	38,544
2015-11-30	$14.10	$14.10	$14.04	$14.04	$11.35	11,268
2015-11-27	$14.05	$14.09	$14.02	$14.05	$11.36	5,641
2015-11-25	$14.02	$14.07	$14.02	$14.02	$11.33	22,162
2015-11-24	$14.12	$14.18	$14.05	$14.06	$11.37	13,105
2015-11-23	$14.11	$14.13	$14.06	$14.12	$11.41	11,908
2015-11-20	$14.08	$14.10	$14.03	$14.08	$11.38	12,058
2015-11-19	$14.11	$14.11	$14.03	$14.05	$11.36	8,445
2015-11-18	$14.02	$14.08	$14.02	$14.06	$11.37	12,794
2015-11-17	$14.02	$14.04	$13.99	$14.02	$11.33	11,454
2015-11-16	$14.01	$14.04	$14.01	$14.02	$11.33	8,963
2015-11-13	$13.92	$14.04	$13.91	$14.03	$11.34	19,689
2015-11-12	$13.94	$13.96	$13.89	$13.89	$11.23	17,801
2015-11-11	$13.89	$13.92	$13.89	$13.91	$11.25	16,078
2015-11-10	$13.93	$13.97	$13.91	$13.97	$11.29	8,973
2015-11-09	$13.99	$13.99	$13.85	$13.98	$11.26	25,921
2015-11-06	$14.10	$14.10	$14.00	$14.00	$11.28	21,018
2015-11-05	$14.18	$14.23	$14.12	$14.12	$11.38	18,475
2015-11-04	$14.11	$14.26	$14.11	$14.21	$11.45	35,606
2015-11-03	$14.22	$14.22	$14.11	$14.15	$11.40	17,856
2015-11-02	$14.16	$14.20	$14.16	$14.19	$11.43	10,918
2015-10-30	$14.16	$14.27	$14.14	$14.16	$11.41	47,289
2015-10-29	$14.15	$14.16	$14.11	$14.13	$11.39	11,186
2015-10-28	$14.01	$14.17	$14.01	$14.17	$11.42	20,404
2015-10-27	$14.02	$14.05	$14.02	$14.02	$11.30	8,202
2015-10-26	$14.03	$14.04	$13.99	$14.02	$11.30	6,494
2015-10-23	$13.96	$14.02	$13.95	$14.00	$11.28	7,571
2015-10-22	$13.98	$14.03	$13.95	$14.01	$11.29	12,781
2015-10-21	$13.99	$14.00	$13.97	$13.98	$11.26	8,720
2015-10-20	$13.88	$13.97	$13.88	$13.97	$11.26	19,348
2015-10-19	$13.90	$13.90	$13.86	$13.89	$11.19	7,836
2015-10-16	$13.90	$13.91	$13.87	$13.87	$11.18	3,536
2015-10-15	$13.84	$13.90	$13.81	$13.90	$11.20	11,461
2015-10-14	$13.81	$13.89	$13.81	$13.89	$11.19	11,978
2015-10-13	$13.76	$13.79	$13.76	$13.78	$11.10	3,137
2015-10-12	$13.75	$13.83	$13.75	$13.82	$11.10	7,195
2015-10-09	$13.77	$13.80	$13.75	$13.80	$11.08	5,214
2015-10-08	$13.76	$13.78	$13.74	$13.74	$11.04	8,453
2015-10-07	$13.74	$13.78	$13.70	$13.76	$11.05	16,428
2015-10-06	$13.72	$13.77	$13.72	$13.76	$11.05	10,208
2015-10-05	$13.77	$13.77	$13.72	$13.75	$11.04	6,836
2015-10-02	$13.75	$13.77	$13.74	$13.77	$11.06	9,775
2015-10-01	$13.71	$13.74	$13.70	$13.72	$11.02	8,255
2015-09-30	$13.70	$13.72	$13.66	$13.71	$11.01	20,371
2015-09-29	$13.62	$13.65	$13.62	$13.65	$10.96	13,245
2015-09-28	$13.62	$13.65	$13.62	$13.64	$10.95	7,507
2015-09-25	$13.64	$13.65	$13.59	$13.59	$10.91	9,216
2015-09-24	$13.61	$13.66	$13.61	$13.65	$10.96	8,485
2015-09-23	$13.61	$13.64	$13.59	$13.61	$10.93	10,332
2015-09-22	$13.57	$13.61	$13.56	$13.58	$10.91	7,704
2015-09-21	$13.62	$13.65	$13.55	$13.56	$10.89	24,344
2015-09-18	$13.65	$13.72	$13.62	$13.62	$10.94	32,142
2015-09-17	$13.50	$13.69	$13.50	$13.67	$10.98	11,800
2015-09-16	$13.53	$13.55	$13.48	$13.54	$10.87	7,194
2015-09-15	$13.55	$13.55	$13.47	$13.51	$10.85	18,657
2015-09-14	$13.59	$13.60	$13.56	$13.58	$10.91	12,005
2015-09-11	$13.58	$13.58	$13.56	$13.57	$10.90	12,159
2015-09-10	$13.64	$13.64	$13.57	$13.58	$10.87	15,264
2015-09-09	$13.64	$13.65	$13.59	$13.60	$10.89	16,163
2015-09-08	$13.60	$13.64	$13.58	$13.63	$10.91	19,370
2015-09-04	$13.56	$13.61	$13.56	$13.61	$10.89	2,840
2015-09-03	$13.51	$13.61	$13.51	$13.58	$10.87	34,779
2015-09-02	$13.58	$13.66	$13.51	$13.56	$10.85	18,275
2015-09-01	$13.65	$13.67	$13.62	$13.62	$10.90	13,237
2015-08-31	$13.62	$13.66	$13.59	$13.60	$10.89	17,276
2015-08-28	$13.63	$13.75	$13.53	$13.59	$10.88	41,472
2015-08-27	$13.64	$13.71	$13.63	$13.71	$10.98	8,088
2015-08-26	$13.68	$13.68	$13.63	$13.66	$10.93	14,772
2015-08-25	$13.75	$13.75	$13.63	$13.66	$10.93	19,545
2015-08-24	$13.65	$13.67	$13.62	$13.65	$10.93	14,424
2015-08-21	$13.81	$13.83	$13.79	$13.81	$11.05	13,026
2015-08-20	$13.88	$13.88	$13.81	$13.83	$11.07	8,686
2015-08-19	$13.88	$13.88	$13.80	$13.83	$11.07	13,634
2015-08-18	$13.88	$13.88	$13.80	$13.88	$11.11	21,531
2015-08-17	$13.89	$13.89	$13.84	$13.86	$11.09	14,268
2015-08-14	$13.78	$13.88	$13.78	$13.88	$11.11	24,922
2015-08-13	$13.85	$13.85	$13.76	$13.80	$11.05	10,217
2015-08-12	$13.75	$13.83	$13.75	$13.82	$11.06	16,809
2015-08-11	$13.74	$13.80	$13.72	$13.80	$11.01	3,456
2015-08-10	$13.63	$13.72	$13.63	$13.69	$10.92	15,131
2015-08-07	$13.64	$13.69	$13.57	$13.62	$10.87	24,492
2015-08-06	$13.62	$13.67	$13.62	$13.62	$10.87	16,122
2015-08-05	$13.74	$13.74	$13.64	$13.66	$10.90	14,677
2015-08-04	$13.80	$13.92	$13.75	$13.75	$10.97	19,913
2015-08-03	$13.76	$13.80	$13.72	$13.75	$10.97	20,229
2015-07-31	$13.69	$13.74	$13.69	$13.72	$10.95	9,966
2015-07-30	$13.68	$13.72	$13.67	$13.69	$10.92	9,013
2015-07-29	$13.70	$13.73	$13.67	$13.67	$10.91	14,886
2015-07-28	$13.69	$13.73	$13.64	$13.65	$10.89	23,461
2015-07-27	$13.74	$13.75	$13.69	$13.69	$10.92	11,424
2015-07-24	$13.82	$13.82	$13.73	$13.74	$10.96	22,449
2015-07-23	$13.91	$13.91	$13.79	$13.81	$11.02	19,763
2015-07-22	$13.84	$13.89	$13.83	$13.88	$11.07	6,715
2015-07-21	$13.84	$13.84	$13.80	$13.84	$11.04	5,756
2015-07-20	$13.87	$13.89	$13.81	$13.86	$11.06	32,802
2015-07-17	$13.82	$13.86	$13.80	$13.80	$11.01	13,772
2015-07-16	$13.80	$13.85	$13.80	$13.84	$11.04	9,863
2015-07-15	$13.78	$13.79	$13.75	$13.79	$11.00	9,578
2015-07-14	$13.81	$13.82	$13.77	$13.81	$11.02	7,300
2015-07-13	$13.85	$13.85	$13.76	$13.81	$11.02	17,777
2015-07-10	$13.96	$13.96	$13.87	$13.92	$11.07	18,454
2015-07-09	$14.04	$14.04	$13.96	$13.96	$11.10	8,185
2015-07-08	$14.02	$14.06	$13.89	$13.99	$11.12	17,376
2015-07-07	$13.96	$14.07	$13.96	$14.04	$11.16	12,313
2015-07-06	$13.88	$13.98	$13.88	$13.92	$11.07	20,107
2015-07-02	$13.88	$13.92	$13.86	$13.87	$11.03	18,318
2015-07-01	$13.76	$13.89	$13.69	$13.84	$11.00	54,694
2015-06-30	$13.66	$13.72	$13.62	$13.72	$10.91	23,099
2015-06-29	$13.72	$13.73	$13.65	$13.66	$10.86	22,232
2015-06-26	$13.76	$13.82	$13.70	$13.70	$10.89	30,623
2015-06-25	$13.81	$13.83	$13.72	$13.76	$10.94	14,540
2015-06-24	$13.86	$13.86	$13.80	$13.85	$11.01	26,061
2015-06-23	$13.79	$13.88	$13.77	$13.86	$11.02	26,157
2015-06-22	$13.80	$13.80	$13.74	$13.79	$10.96	18,781
2015-06-19	$13.77	$13.83	$13.77	$13.83	$11.00	4,125
2015-06-18	$13.81	$13.82	$13.73	$13.76	$10.94	41,680
2015-06-17	$13.80	$13.84	$13.79	$13.83	$11.00	15,279
2015-06-16	$13.85	$13.85	$13.81	$13.81	$10.98	23,412
2015-06-15	$13.85	$13.89	$13.85	$13.85	$11.01	53,496