Invesco High Yield Equity Dividend Achievers ETF (PEY) Stock Profile

Data as of Aug. 22, 2025

$21.70 ($0.63) 2.99%

Invesco High Yield Equity Dividend Achievers ETF - Daily Information

Click for more stock information on Invesco High Yield Equity Dividend Achievers ETF.

Daily Information	Data
Date	Aug. 22, 2025
Open	$21.20
Previous Close	$21.70
High	$21.75
Low	$21.20
Adjusted Open	$21.20
Previous Adjusted Close	$21.70
Adjusted High	$21.75
Adjusted Low	$21.20

Invest in Invesco High Yield Equity Dividend Achievers ETF (PEY)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

$417 million in distributions.

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

Historical Stock Data for Invesco High Yield Equity Dividend Achievers ETF (PEY)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-22	$21.20	$21.75	$21.20	$21.70	$21.70	218,954
2025-08-21	$21.07	$21.14	$21.00	$21.07	$21.07	211,853
2025-08-20	$21.21	$21.31	$21.10	$21.14	$21.14	108,495
2025-08-19	$21.10	$21.35	$21.10	$21.20	$21.20	113,982
2025-08-18	$21.06	$21.11	$21.00	$21.02	$21.02	118,514
2025-08-15	$21.24	$21.27	$21.08	$21.10	$21.02	135,682
2025-08-14	$21.15	$21.26	$21.04	$21.23	$21.15	102,864
2025-08-13	$20.98	$21.38	$20.96	$21.35	$21.27	132,589
2025-08-12	$20.59	$20.94	$20.58	$20.93	$20.93	118,332
2025-08-11	$20.56	$20.69	$20.44	$20.52	$20.52	235,260
2025-08-08	$20.51	$20.58	$20.39	$20.49	$20.49	144,609
2025-08-07	$20.62	$20.70	$20.34	$20.45	$20.45	213,245
2025-08-06	$20.73	$20.73	$20.58	$20.59	$20.59	196,856
2025-08-05	$20.69	$20.76	$20.58	$20.73	$20.73	123,881
2025-08-04	$20.45	$20.65	$20.45	$20.61	$20.61	151,218
2025-08-01	$20.48	$20.54	$20.20	$20.38	$20.38	203,933
2025-07-31	$20.67	$20.72	$20.53	$20.58	$20.58	142,265
2025-07-30	$21.11	$21.12	$20.67	$20.77	$20.77	209,340
2025-07-29	$21.16	$21.19	$21.01	$21.10	$21.10	89,640
2025-07-28	$21.30	$21.31	$21.09	$21.12	$21.12	135,421
2025-07-25	$21.28	$21.32	$21.09	$21.31	$21.31	134,280
2025-07-24	$21.44	$21.53	$21.19	$21.21	$21.21	188,171
2025-07-23	$21.51	$21.57	$21.42	$21.55	$21.55	299,879
2025-07-22	$21.00	$21.41	$21.00	$21.39	$21.39	126,377
2025-07-21	$21.12	$21.16	$20.96	$20.97	$20.97	315,824
2025-07-18	$21.23	$21.26	$21.04	$21.09	$21.00	127,387
2025-07-17	$20.95	$21.16	$20.95	$21.13	$21.04	157,127
2025-07-16	$20.95	$21.02	$20.74	$20.99	$20.90	265,470
2025-07-15	$21.28	$21.31	$20.91	$20.91	$20.82	207,956
2025-07-14	$21.24	$21.32	$21.12	$21.23	$21.14	209,359
2025-07-11	$21.36	$21.40	$21.25	$21.30	$21.21	194,122
2025-07-10	$21.28	$21.63	$21.28	$21.52	$21.43	134,604
2025-07-09	$21.37	$21.39	$21.17	$21.34	$21.25	165,542
2025-07-08	$20.99	$21.28	$20.99	$21.18	$21.09	219,492
2025-07-07	$21.18	$21.29	$20.92	$20.99	$20.90	274,937
2025-07-03	$21.26	$21.36	$21.24	$21.28	$21.19	152,708
2025-07-02	$21.03	$21.24	$20.98	$21.22	$21.13	174,138
2025-07-01	$20.37	$21.17	$20.37	$20.97	$20.88	242,229
2025-06-30	$20.39	$20.45	$20.33	$20.41	$20.33	202,394
2025-06-27	$20.54	$20.58	$20.30	$20.41	$20.33	194,341
2025-06-26	$20.29	$20.44	$20.27	$20.43	$20.35	289,377
2025-06-25	$20.36	$20.43	$20.17	$20.20	$20.12	382,126
2025-06-24	$20.36	$20.49	$20.34	$20.41	$20.33	375,298
2025-06-23	$20.04	$20.27	$19.96	$20.26	$20.18	350,936
2025-06-20	$20.22	$20.29	$20.13	$20.14	$19.97	267,724
2025-06-18	$20.07	$20.26	$20.04	$20.14	$19.97	206,292
2025-06-17	$20.24	$20.25	$20.08	$20.09	$19.92	160,003
2025-06-16	$20.36	$20.41	$20.22	$20.28	$20.11	125,285
2025-06-13	$20.38	$20.44	$20.18	$20.22	$20.05	138,604
2025-06-12	$20.49	$20.53	$20.38	$20.52	$20.35	125,869
2025-06-11	$20.66	$20.68	$20.47	$20.52	$20.35	242,928
2025-06-10	$20.43	$20.67	$20.42	$20.61	$20.44	136,699
2025-06-09	$20.39	$20.51	$20.35	$20.39	$20.22	143,275
2025-06-06	$20.25	$20.34	$20.20	$20.29	$20.12	141,220
2025-06-05	$20.14	$20.16	$20.01	$20.07	$19.90	243,448
2025-06-04	$20.33	$20.35	$20.11	$20.11	$19.94	146,862
2025-06-03	$20.16	$20.37	$20.07	$20.32	$20.15	171,246
2025-06-02	$20.22	$20.22	$20.00	$20.19	$20.02	144,329
2025-05-30	$20.17	$20.35	$20.14	$20.26	$20.26	174,409
2025-05-29	$20.22	$20.25	$20.05	$20.25	$20.25	127,296
2025-05-28	$20.48	$20.48	$20.15	$20.17	$20.17	144,870
2025-05-27	$20.33	$20.49	$20.21	$20.48	$20.48	134,955
2025-05-23	$19.94	$20.16	$19.90	$20.12	$20.12	220,983
2025-05-22	$20.09	$20.20	$19.94	$20.08	$20.08	186,233
2025-05-21	$20.58	$20.59	$20.15	$20.16	$20.16	180,374
2025-05-20	$20.70	$20.84	$20.69	$20.74	$20.74	119,316
2025-05-19	$20.63	$20.74	$20.56	$20.74	$20.74	134,044
2025-05-16	$20.67	$20.86	$20.61	$20.86	$20.77	174,809
2025-05-15	$20.39	$20.66	$20.39	$20.65	$20.57	122,557
2025-05-14	$20.58	$20.58	$20.32	$20.40	$20.32	348,879
2025-05-13	$20.65	$20.70	$20.54	$20.60	$20.52	142,680
2025-05-12	$20.65	$20.75	$20.53	$20.63	$20.55	144,251
2025-05-09	$20.25	$20.26	$20.09	$20.12	$20.04	115,944
2025-05-08	$20.04	$20.35	$20.00	$20.16	$20.08	146,444
2025-05-07	$19.95	$20.10	$19.90	$19.96	$19.88	132,373
2025-05-06	$19.97	$20.07	$19.88	$19.91	$19.82	71,986
2025-05-05	$20.04	$20.15	$19.97	$20.05	$19.97	143,854
2025-05-02	$20.03	$20.17	$19.92	$20.14	$20.06	112,525
2025-05-01	$19.84	$19.98	$19.70	$19.81	$19.73	102,400
2025-04-30	$19.84	$19.88	$19.54	$19.83	$19.75	155,287
2025-04-29	$19.80	$20.01	$19.80	$19.97	$19.89	180,045
2025-04-28	$19.85	$19.96	$19.73	$19.87	$19.79	112,947
2025-04-25	$19.88	$19.88	$19.69	$19.82	$19.74	129,496
2025-04-24	$19.69	$19.94	$19.62	$19.92	$19.84	115,714
2025-04-23	$19.92	$20.11	$19.59	$19.68	$19.60	177,599
2025-04-22	$19.37	$19.67	$19.37	$19.65	$19.57	232,162
2025-04-21	$19.34	$19.40	$19.05	$19.21	$19.13	145,673
2025-04-17	$19.39	$19.67	$19.39	$19.51	$19.35	222,783
2025-04-16	$19.54	$19.71	$19.30	$19.39	$19.24	248,465
2025-04-15	$19.68	$19.80	$19.57	$19.58	$19.42	153,425
2025-04-14	$19.60	$19.72	$19.40	$19.66	$19.50	219,370
2025-04-11	$19.13	$19.42	$18.84	$19.34	$19.34	295,969
2025-04-10	$19.50	$19.51	$18.66	$19.11	$19.11	219,542
2025-04-09	$18.43	$19.86	$18.32	$19.80	$19.80	330,724
2025-04-08	$19.65	$19.65	$18.44	$18.68	$18.68	371,290
2025-04-07	$18.89	$19.74	$18.58	$19.15	$19.15	612,187
2025-04-04	$20.02	$20.05	$19.40	$19.49	$19.49	520,921
2025-04-03	$20.99	$21.07	$20.43	$20.46	$20.46	419,439
2025-04-02	$21.34	$21.54	$21.30	$21.54	$21.54	147,591
2025-04-01	$21.48	$21.49	$21.26	$21.42	$21.42	189,772
2025-03-31	$21.16	$21.54	$21.16	$21.47	$21.47	112,428
2025-03-28	$21.46	$21.47	$21.22	$21.29	$21.29	129,421
2025-03-27	$21.40	$21.53	$21.37	$21.45	$21.45	171,862
2025-03-26	$21.33	$21.51	$21.33	$21.41	$21.41	253,691
2025-03-25	$21.56	$21.57	$21.23	$21.30	$21.30	141,467
2025-03-24	$21.50	$21.59	$21.45	$21.55	$21.55	117,029
2025-03-21	$21.42	$21.49	$21.32	$21.42	$21.35	110,794
2025-03-20	$21.53	$21.68	$21.52	$21.58	$21.51	85,122
2025-03-19	$21.61	$21.72	$21.49	$21.67	$21.60	147,009
2025-03-18	$21.66	$21.66	$21.49	$21.59	$21.52	126,146
2025-03-17	$21.39	$21.71	$21.39	$21.66	$21.59	212,794
2025-03-14	$21.18	$21.45	$21.14	$21.42	$21.35	149,661
2025-03-13	$21.22	$21.40	$21.03	$21.08	$21.01	151,109
2025-03-12	$21.37	$21.38	$21.08	$21.18	$21.11	268,741
2025-03-11	$21.75	$21.77	$21.31	$21.38	$21.31	214,855
2025-03-10	$21.86	$22.21	$21.68	$21.82	$21.75	323,196
2025-03-07	$21.57	$22.03	$21.57	$21.96	$21.89	199,246
2025-03-06	$21.35	$21.67	$21.30	$21.63	$21.56	242,767
2025-03-05	$21.46	$21.60	$21.28	$21.47	$21.40	220,048
2025-03-04	$21.81	$21.81	$21.45	$21.46	$21.39	380,904
2025-03-03	$22.11	$22.26	$21.85	$21.97	$21.90	218,016
2025-02-28	$21.87	$22.08	$21.82	$22.05	$21.98	222,732
2025-02-27	$21.81	$21.88	$21.75	$21.76	$21.69	259,239
2025-02-26	$21.94	$22.03	$21.79	$21.85	$21.78	218,236
2025-02-25	$21.91	$22.02	$21.88	$21.93	$21.86	210,823
2025-02-24	$21.85	$21.96	$21.76	$21.85	$21.78	164,487
2025-02-21	$22.05	$22.08	$21.87	$21.88	$21.74	153,151
2025-02-20	$22.03	$22.06	$21.94	$22.01	$21.87	119,836
2025-02-19	$21.92	$22.12	$21.89	$22.08	$21.94	133,148
2025-02-18	$21.74	$22.07	$21.71	$22.06	$21.92	146,631
2025-02-14	$21.85	$21.98	$21.73	$21.74	$21.74	133,192
2025-02-13	$21.65	$21.82	$21.61	$21.81	$21.81	127,804
2025-02-12	$21.59	$21.65	$21.51	$21.64	$21.64	142,561
2025-02-11	$21.59	$21.80	$21.56	$21.80	$21.80	149,028
2025-02-10	$21.71	$21.71	$21.55	$21.66	$21.66	135,208
2025-02-07	$21.76	$21.79	$21.57	$21.67	$21.67	99,438
2025-02-06	$21.89	$21.89	$21.68	$21.76	$21.76	284,386
2025-02-05	$21.68	$21.76	$21.60	$21.75	$21.75	135,636
2025-02-04	$21.53	$21.71	$21.49	$21.67	$21.67	143,943
2025-02-03	$21.45	$21.67	$21.26	$21.56	$21.56	220,106
2025-01-31	$21.78	$21.95	$21.66	$21.74	$21.74	239,818
2025-01-30	$21.84	$21.99	$21.77	$21.90	$21.90	129,384
2025-01-29	$21.85	$22.00	$21.73	$21.79	$21.79	201,712
2025-01-28	$22.06	$22.09	$21.79	$21.85	$21.85	165,782
2025-01-27	$21.85	$22.10	$21.81	$22.08	$22.08	200,114
2025-01-24	$21.71	$21.82	$21.65	$21.78	$21.78	268,791
2025-01-23	$21.57	$21.72	$21.55	$21.70	$21.70	234,923
2025-01-22	$21.74	$21.74	$21.53	$21.55	$21.55	174,241
2025-01-21	$21.72	$21.82	$21.70	$21.81	$21.81	217,080
2025-01-17	$21.75	$21.88	$21.74	$21.77	$21.69	155,480
2025-01-16	$21.44	$21.68	$21.40	$21.65	$21.57	245,772
2025-01-15	$21.60	$21.66	$21.42	$21.50	$21.42	206,170
2025-01-14	$21.11	$21.30	$21.08	$21.29	$21.21	122,587
2025-01-13	$20.81	$21.02	$20.75	$21.02	$20.94	208,263
2025-01-10	$20.97	$21.05	$20.77	$20.83	$20.75	266,354
2025-01-08	$20.98	$21.03	$20.78	$21.00	$20.92	355,497
2025-01-07	$21.19	$21.29	$20.97	$21.07	$20.99	184,353
2025-01-06	$21.30	$21.37	$21.07	$21.08	$21.00	334,164
2025-01-03	$21.23	$21.30	$21.07	$21.29	$21.21	141,362
2025-01-02	$21.31	$21.44	$21.09	$21.17	$21.17	199,416
2024-12-31	$21.24	$21.34	$21.13	$21.26	$21.26	266,655
2024-12-30	$21.19	$21.22	$21.03	$21.17	$21.17	226,464
2024-12-27	$21.39	$21.53	$21.24	$21.34	$21.34	186,472
2024-12-26	$21.32	$21.49	$21.25	$21.47	$21.47	129,298
2024-12-24	$21.26	$21.37	$21.21	$21.37	$21.37	125,312
2024-12-23	$21.22	$21.28	$21.08	$21.27	$21.27	195,616
2024-12-20	$21.04	$21.47	$21.04	$21.38	$21.30	200,847
2024-12-19	$21.27	$21.43	$21.10	$21.10	$21.02	349,217
2024-12-18	$21.85	$21.89	$21.14	$21.14	$21.06	298,107
2024-12-17	$21.90	$22.02	$21.78	$21.81	$21.73	125,041
2024-12-16	$22.09	$22.13	$21.97	$21.99	$21.90	210,876
2024-12-13	$22.08	$22.13	$21.92	$22.13	$22.04	186,769
2024-12-12	$22.20	$22.24	$22.09	$22.10	$22.01	119,315
2024-12-11	$22.40	$22.42	$22.17	$22.17	$22.08	158,290
2024-12-10	$22.26	$22.56	$22.04	$22.39	$22.30	548,548
2024-12-09	$22.44	$22.51	$22.26	$22.28	$22.28	176,838
2024-12-06	$22.52	$22.54	$22.28	$22.33	$22.33	187,961
2024-12-05	$22.55	$22.57	$22.43	$22.44	$22.44	144,983
2024-12-04	$22.55	$22.59	$22.45	$22.52	$22.52	135,502
2024-12-03	$22.79	$22.84	$22.58	$22.60	$22.60	118,879
2024-12-02	$22.94	$22.95	$22.70	$22.80	$22.80	171,624
2024-11-29	$23.01	$23.07	$22.93	$22.99	$22.99	106,351
2024-11-27	$22.98	$23.12	$22.93	$22.96	$22.96	117,372
2024-11-26	$23.01	$23.01	$22.86	$22.94	$22.94	164,789
2024-11-25	$22.94	$23.22	$22.94	$23.08	$23.08	178,873
2024-11-22	$22.45	$22.79	$22.43	$22.77	$22.77	183,137
2024-11-21	$22.17	$22.41	$22.08	$22.38	$22.38	232,589
2024-11-20	$22.03	$22.10	$21.94	$22.10	$22.10	177,975
2024-11-19	$22.04	$22.10	$21.93	$22.05	$22.05	149,396
2024-11-18	$22.02	$22.25	$22.00	$22.21	$22.21	132,673
2024-11-15	$22.11	$22.18	$21.99	$22.08	$22.08	158,523
2024-11-14	$22.23	$22.23	$22.04	$22.08	$22.08	121,992
2024-11-13	$22.25	$22.34	$22.13	$22.18	$22.18	337,007
2024-11-12	$22.23	$22.33	$22.10	$22.16	$22.16	251,429
2024-11-11	$22.21	$22.46	$22.18	$22.32	$22.32	172,263
2024-11-08	$22.07	$22.16	$21.97	$22.04	$22.04	233,272
2024-11-07	$22.31	$22.31	$22.05	$22.07	$22.07	185,593
2024-11-06	$22.13	$22.37	$22.13	$22.32	$22.32	611,342
2024-11-05	$21.32	$21.59	$21.28	$21.58	$21.58	180,011
2024-11-04	$21.49	$21.52	$21.30	$21.34	$21.34	156,090
2024-11-01	$21.68	$21.73	$21.43	$21.46	$21.46	174,926
2024-10-31	$21.63	$21.74	$21.60	$21.60	$21.60	198,398
2024-10-30	$21.57	$21.81	$21.57	$21.61	$21.61	99,949
2024-10-29	$21.72	$21.72	$21.59	$21.61	$21.61	169,835
2024-10-28	$21.70	$21.86	$21.70	$21.83	$21.83	215,122
2024-10-25	$21.86	$21.87	$21.57	$21.59	$21.59	398,623
2024-10-24	$21.89	$21.89	$21.70	$21.79	$21.79	131,047
2024-10-23	$21.79	$21.82	$21.66	$21.78	$21.78	335,342
2024-10-22	$21.83	$21.85	$21.70	$21.82	$21.82	161,492
2024-10-21	$22.18	$22.19	$21.88	$21.89	$21.89	182,703
2024-10-18	$22.26	$22.31	$22.16	$22.27	$22.18	148,947
2024-10-17	$22.42	$22.42	$22.19	$22.26	$22.17	129,493
2024-10-16	$22.20	$22.45	$22.20	$22.42	$22.33	193,115
2024-10-15	$21.98	$22.34	$21.98	$22.14	$22.05	241,801
2024-10-14	$21.80	$21.90	$21.71	$21.90	$21.81	150,925
2024-10-11	$21.59	$21.82	$21.59	$21.80	$21.71	136,866
2024-10-10	$21.57	$21.63	$21.50	$21.56	$21.47	122,942
2024-10-09	$21.49	$21.72	$21.44	$21.61	$21.52	165,508
2024-10-08	$21.48	$21.54	$21.41	$21.48	$21.39	189,805
2024-10-07	$21.57	$21.58	$21.36	$21.47	$21.38	144,920
2024-10-04	$21.58	$21.64	$21.45	$21.59	$21.50	216,005
2024-10-03	$21.52	$21.53	$21.38	$21.45	$21.36	304,148
2024-10-02	$21.68	$21.77	$21.56	$21.59	$21.50	152,401
2024-10-01	$21.90	$21.90	$21.63	$21.69	$21.60	141,673
2024-09-30	$21.86	$21.96	$21.78	$21.93	$21.84	194,845
2024-09-27	$21.81	$22.01	$21.79	$21.86	$21.77	226,062
2024-09-26	$21.59	$21.73	$21.59	$21.69	$21.60	122,414
2024-09-25	$21.77	$21.77	$21.51	$21.52	$21.43	203,863
2024-09-24	$21.73	$21.84	$21.68	$21.73	$21.64	156,007
2024-09-23	$21.71	$21.77	$21.67	$21.72	$21.63	133,484
2024-09-20	$21.89	$21.89	$21.71	$21.74	$21.58	181,589
2024-09-19	$21.95	$21.95	$21.77	$21.89	$21.73	175,506
2024-09-18	$21.73	$21.96	$21.67	$21.73	$21.57	174,442
2024-09-17	$21.81	$21.93	$21.70	$21.72	$21.56	106,288
2024-09-16	$21.65	$21.76	$21.62	$21.74	$21.58	214,941
2024-09-13	$21.40	$21.59	$21.37	$21.59	$21.43	143,515
2024-09-12	$21.24	$21.31	$21.10	$21.26	$21.10	149,805
2024-09-11	$21.27	$21.27	$20.86	$21.18	$21.02	130,152
2024-09-10	$21.38	$21.38	$21.19	$21.36	$21.20	107,472
2024-09-09	$21.28	$21.43	$21.24	$21.36	$21.20	159,047
2024-09-06	$21.54	$21.63	$21.20	$21.24	$21.24	158,852
2024-09-05	$21.65	$21.66	$21.41	$21.52	$21.52	201,306
2024-09-04	$21.69	$21.80	$21.52	$21.61	$21.61	152,341
2024-09-03	$21.74	$21.84	$21.64	$21.69	$21.69	186,210
2024-08-30	$21.71	$21.84	$21.59	$21.80	$21.80	116,223
2024-08-29	$21.69	$21.77	$21.48	$21.65	$21.65	147,725
2024-08-28	$21.52	$21.70	$21.48	$21.59	$21.59	142,666
2024-08-27	$21.64	$21.64	$21.49	$21.53	$21.53	154,823
2024-08-26	$21.66	$21.82	$21.65	$21.68	$21.68	185,481
2024-08-23	$21.30	$21.69	$21.26	$21.60	$21.60	288,252
2024-08-22	$21.29	$21.30	$21.15	$21.22	$21.22	117,467
2024-08-21	$21.25	$21.25	$21.14	$21.21	$21.21	129,982
2024-08-20	$21.26	$21.27	$21.17	$21.19	$21.19	208,693
2024-08-19	$21.18	$21.31	$21.18	$21.28	$21.28	180,808
2024-08-16	$21.09	$21.28	$21.03	$21.24	$21.16	185,790
2024-08-15	$21.08	$21.20	$21.04	$21.12	$21.05	193,813
2024-08-14	$20.93	$20.93	$20.85	$20.87	$20.80	153,026
2024-08-13	$20.73	$20.89	$20.64	$20.88	$20.88	172,951
2024-08-12	$20.87	$20.90	$20.59	$20.63	$20.63	173,320
2024-08-09	$20.77	$20.81	$20.59	$20.76	$20.76	163,696
2024-08-08	$20.62	$20.78	$20.58	$20.78	$20.78	189,512
2024-08-07	$20.83	$20.93	$20.52	$20.54	$20.54	229,288
2024-08-06	$20.51	$20.83	$20.45	$20.64	$20.64	265,792
2024-08-05	$20.62	$20.71	$20.35	$20.50	$20.50	377,725
2024-08-02	$21.17	$21.24	$20.78	$21.04	$21.04	331,890
2024-08-01	$21.60	$21.69	$21.24	$21.35	$21.35	342,740
2024-07-31	$21.58	$21.78	$21.47	$21.55	$21.55	271,247
2024-07-30	$21.46	$21.65	$21.43	$21.61	$21.61	178,119
2024-07-29	$21.55	$21.55	$21.32	$21.40	$21.40	154,049
2024-07-26	$21.35	$21.54	$21.32	$21.54	$21.54	295,701
2024-07-25	$20.97	$21.39	$20.94	$21.23	$21.23	201,499
2024-07-24	$20.95	$21.15	$20.89	$20.97	$20.97	166,352
2024-07-23	$20.85	$21.03	$20.82	$20.94	$20.94	192,934
2024-07-22	$20.83	$20.99	$20.64	$20.98	$20.98	137,592
2024-07-19	$20.99	$21.04	$20.84	$20.94	$20.85	112,056
2024-07-18	$21.10	$21.41	$20.97	$21.01	$20.92	180,919
2024-07-17	$20.86	$21.31	$20.86	$21.22	$21.13	253,543
2024-07-16	$20.53	$20.95	$20.53	$20.95	$20.86	186,879
2024-07-15	$20.41	$20.57	$20.40	$20.46	$20.38	176,033
2024-07-12	$20.30	$20.48	$20.29	$20.37	$20.29	175,602
2024-07-11	$19.90	$20.26	$19.90	$20.24	$20.16	263,301
2024-07-10	$19.55	$19.77	$19.55	$19.77	$19.69	165,699
2024-07-09	$19.42	$19.58	$19.36	$19.52	$19.44	199,531
2024-07-08	$19.43	$19.56	$19.39	$19.45	$19.37	157,078
2024-07-05	$19.48	$19.51	$19.34	$19.40	$19.32	214,294
2024-07-03	$19.58	$19.65	$19.47	$19.48	$19.48	309,077
2024-07-02	$19.49	$19.56	$19.47	$19.55	$19.55	179,553
2024-07-01	$19.68	$19.82	$19.48	$19.50	$19.50	231,256
2024-06-28	$19.56	$19.71	$19.52	$19.64	$19.64	190,844
2024-06-27	$19.43	$19.46	$19.33	$19.45	$19.45	183,654
2024-06-26	$19.56	$19.60	$19.47	$19.57	$19.57	241,358
2024-06-25	$19.84	$19.84	$19.60	$19.62	$19.62	289,490
2024-06-24	$19.65	$19.91	$19.62	$19.85	$19.85	192,815
2024-06-21	$19.69	$19.73	$19.60	$19.68	$19.68	108,684
2024-06-20	$19.65	$19.76	$19.58	$19.68	$19.68	212,543
2024-06-18	$19.54	$19.70	$19.54	$19.64	$19.64	171,417
2024-06-17	$19.48	$19.59	$19.38	$19.57	$19.57	236,936
2024-06-14	$19.59	$19.59	$19.36	$19.51	$19.51	188,436
2024-06-13	$19.76	$19.80	$19.57	$19.66	$19.66	232,365
2024-06-12	$19.94	$20.00	$19.67	$19.74	$19.74	604,112
2024-06-11	$19.65	$19.70	$19.51	$19.67	$19.67	111,362
2024-06-10	$19.77	$19.80	$19.59	$19.72	$19.72	177,928
2024-06-07	$19.83	$19.95	$19.76	$19.84	$19.84	192,167
2024-06-06	$19.98	$20.05	$19.88	$19.91	$19.91	234,538
2024-06-05	$20.18	$20.18	$19.96	$20.01	$20.01	303,251
2024-06-04	$20.05	$20.15	$20.00	$20.08	$20.08	133,995
2024-06-03	$20.23	$20.27	$20.08	$20.16	$20.16	234,119
2024-05-31	$19.84	$20.21	$19.82	$20.20	$20.20	198,848
2024-05-30	$19.56	$19.81	$19.55	$19.80	$19.80	168,662
2024-05-29	$19.58	$19.58	$19.40	$19.44	$19.44	175,602
2024-05-28	$19.93	$19.97	$19.69	$19.74	$19.74	186,012
2024-05-24	$19.94	$19.97	$19.82	$19.88	$19.88	185,252
2024-05-23	$20.27	$20.27	$19.79	$19.84	$19.84	220,426
2024-05-22	$20.37	$20.40	$20.24	$20.28	$20.28	123,027
2024-05-21	$20.44	$20.50	$20.37	$20.42	$20.42	126,118
2024-05-20	$20.56	$20.62	$20.45	$20.46	$20.46	154,809
2024-05-17	$20.64	$20.71	$20.60	$20.66	$20.58	116,437
2024-05-16	$20.57	$20.70	$20.55	$20.66	$20.58	167,565
2024-05-15	$20.68	$20.76	$20.56	$20.62	$20.54	133,503
2024-05-14	$20.61	$20.73	$20.51	$20.57	$20.57	197,740
2024-05-13	$20.53	$20.70	$20.52	$20.54	$20.54	201,023
2024-05-10	$20.49	$20.52	$20.41	$20.48	$20.48	233,444
2024-05-09	$20.20	$20.47	$20.17	$20.46	$20.46	254,211
2024-05-08	$20.06	$20.24	$20.03	$20.21	$20.21	120,342
2024-05-07	$20.24	$20.30	$20.15	$20.15	$20.15	214,644
2024-05-06	$20.20	$20.28	$20.15	$20.18	$20.18	234,035
2024-05-03	$20.21	$20.28	$20.02	$20.10	$20.10	158,781
2024-05-02	$20.03	$20.11	$19.93	$20.06	$20.06	123,888
2024-05-01	$19.78	$20.19	$19.75	$19.96	$19.96	294,916
2024-04-30	$20.07	$20.07	$19.93	$19.93	$19.93	213,381
2024-04-29	$20.06	$20.18	$20.06	$20.12	$20.12	239,896
2024-04-26	$20.03	$20.13	$19.98	$19.99	$19.99	237,118
2024-04-25	$20.11	$20.16	$19.90	$20.00	$20.00	344,644
2024-04-24	$20.00	$20.21	$19.89	$20.19	$20.19	205,037
2024-04-23	$19.97	$20.16	$19.94	$20.11	$20.11	219,438
2024-04-22	$19.91	$20.07	$19.79	$19.97	$19.97	171,018
2024-04-19	$19.49	$19.94	$19.49	$19.93	$19.86	233,466
2024-04-18	$19.39	$19.56	$19.39	$19.54	$19.47	192,610
2024-04-17	$19.41	$19.49	$19.26	$19.37	$19.30	245,995
2024-04-16	$19.45	$19.45	$19.22	$19.30	$19.23	338,618
2024-04-15	$19.68	$19.79	$19.39	$19.50	$19.43	254,406
2024-04-12	$19.77	$19.80	$19.53	$19.58	$19.51	232,908
2024-04-11	$19.92	$19.96	$19.69	$19.82	$19.75	179,536
2024-04-10	$20.15	$20.15	$19.76	$19.86	$19.79	328,717
2024-04-09	$20.39	$20.47	$20.34	$20.44	$20.37	234,551
2024-04-08	$20.17	$20.37	$20.17	$20.30	$20.23	208,904
2024-04-05	$20.16	$20.18	$19.96	$20.13	$20.06	287,973
2024-04-04	$20.36	$20.44	$20.10	$20.15	$20.08	287,470
2024-04-03	$20.27	$20.32	$20.20	$20.25	$20.18	226,154
2024-04-02	$20.34	$20.37	$20.22	$20.28	$20.21	244,170
2024-04-01	$20.68	$20.68	$20.41	$20.41	$20.34	415,607
2024-03-28	$20.47	$20.68	$20.47	$20.65	$20.58	280,359
2024-03-27	$20.09	$20.48	$20.09	$20.48	$20.41	245,414
2024-03-26	$20.16	$20.21	$19.98	$19.99	$19.92	256,916
2024-03-25	$20.10	$20.26	$20.09	$20.12	$20.05	234,252
2024-03-22	$20.33	$20.38	$20.08	$20.08	$20.01	180,810
2024-03-21	$20.18	$20.39	$20.18	$20.26	$20.19	281,243
2024-03-20	$19.90	$20.19	$19.81	$20.14	$20.07	220,176
2024-03-19	$19.78	$19.94	$19.76	$19.88	$19.81	254,632
2024-03-18	$19.89	$19.89	$19.72	$19.80	$19.73	276,682
2024-03-15	$19.77	$19.98	$19.77	$19.93	$19.78	220,279
2024-03-14	$20.10	$20.10	$19.67	$19.81	$19.66	411,901
2024-03-13	$20.07	$20.24	$20.07	$20.13	$19.98	137,016
2024-03-12	$20.19	$20.19	$19.94	$20.04	$20.04	393,894
2024-03-11	$20.01	$20.15	$19.95	$20.14	$20.14	243,329
2024-03-08	$20.08	$20.17	$20.01	$20.05	$20.05	321,090
2024-03-07	$20.02	$20.09	$19.92	$19.97	$19.97	259,330
2024-03-06	$19.86	$19.95	$19.75	$19.90	$19.90	459,766
2024-03-05	$19.70	$19.91	$19.67	$19.77	$19.77	372,166
2024-03-04	$19.70	$19.84	$19.69	$19.70	$19.70	325,430
2024-03-01	$19.73	$19.74	$19.48	$19.72	$19.72	231,091
2024-02-29	$19.73	$19.88	$19.66	$19.72	$19.72	328,535
2024-02-28	$19.58	$19.69	$19.50	$19.57	$19.57	308,914
2024-02-27	$19.56	$19.63	$19.51	$19.63	$19.63	296,861
2024-02-26	$19.67	$19.71	$19.43	$19.47	$19.47	397,253
2024-02-23	$19.74	$19.84	$19.64	$19.74	$19.74	359,913
2024-02-22	$19.76	$19.76	$19.55	$19.72	$19.72	595,922
2024-02-21	$19.67	$19.72	$19.57	$19.70	$19.70	829,619
2024-02-20	$19.57	$19.78	$19.50	$19.66	$19.66	376,595
2024-02-16	$19.81	$19.91	$19.71	$19.75	$19.67	482,609
2024-02-15	$19.66	$19.95	$19.62	$19.92	$19.84	325,583
2024-02-14	$19.63	$19.71	$19.53	$19.66	$19.66	400,235
2024-02-13	$19.82	$19.84	$19.34	$19.51	$19.51	429,211
2024-02-12	$19.77	$20.21	$19.77	$20.14	$20.14	469,759
2024-02-09	$19.87	$19.87	$19.63	$19.74	$19.74	409,408
2024-02-08	$19.83	$19.87	$19.72	$19.87	$19.87	378,130
2024-02-07	$20.01	$20.03	$19.76	$19.87	$19.87	424,142
2024-02-06	$19.82	$19.97	$19.75	$19.90	$19.90	390,492
2024-02-05	$20.05	$20.05	$19.77	$19.82	$19.82	526,340
2024-02-02	$20.17	$20.30	$19.99	$20.18	$20.18	443,275
2024-02-01	$20.30	$20.35	$19.96	$20.35	$20.35	490,937
2024-01-31	$20.48	$20.61	$20.19	$20.21	$20.21	675,615
2024-01-30	$20.55	$20.62	$20.44	$20.57	$20.57	471,175
2024-01-29	$20.54	$20.64	$20.43	$20.64	$20.64	254,078
2024-01-26	$20.59	$20.69	$20.49	$20.54	$20.54	366,800
2024-01-25	$20.38	$20.52	$20.30	$20.52	$20.52	594,092
2024-01-24	$20.54	$20.54	$20.17	$20.19	$20.19	418,313
2024-01-23	$20.44	$20.57	$20.27	$20.39	$20.39	317,579
2024-01-22	$20.23	$20.42	$20.18	$20.40	$20.40	375,079
2024-01-19	$20.05	$20.26	$19.88	$20.23	$20.15	612,179
2024-01-18	$20.09	$20.10	$19.85	$20.02	$19.94	400,745
2024-01-17	$20.13	$20.30	$19.97	$20.09	$20.01	404,040
2024-01-16	$20.60	$20.60	$20.25	$20.30	$20.22	534,581
2024-01-12	$20.86	$20.96	$20.61	$20.67	$20.58	408,726
2024-01-11	$20.92	$20.92	$20.60	$20.75	$20.66	398,567
2024-01-10	$21.00	$21.06	$20.90	$20.97	$20.88	342,935
2024-01-09	$21.10	$21.10	$20.94	$21.01	$20.92	321,978
2024-01-08	$21.05	$21.23	$20.98	$21.23	$21.14	358,847
2024-01-05	$20.90	$21.21	$20.83	$21.08	$20.99	385,896
2024-01-04	$21.01	$21.07	$20.91	$20.95	$20.86	597,118
2024-01-03	$21.33	$21.33	$20.96	$20.99	$20.90	440,944
2024-01-02	$21.06	$21.50	$21.00	$21.39	$21.30	402,199
2023-12-29	$21.25	$21.27	$21.06	$21.14	$21.05	417,104
2023-12-28	$21.15	$21.29	$21.14	$21.28	$21.19	562,992
2023-12-27	$21.24	$21.29	$21.14	$21.23	$21.14	300,035
2023-12-26	$21.08	$21.28	$21.05	$21.23	$21.14	276,259
2023-12-22	$21.07	$21.24	$20.98	$21.06	$20.97	365,566
2023-12-21	$20.87	$20.97	$20.73	$20.97	$20.88	425,685
2023-12-20	$21.04	$21.18	$20.71	$20.73	$20.64	562,269
2023-12-19	$20.86	$21.10	$20.83	$21.09	$21.00	471,817
2023-12-18	$20.97	$20.97	$20.79	$20.80	$20.71	849,831
2023-12-15	$21.21	$21.23	$20.94	$21.00	$20.79	498,621
2023-12-14	$21.03	$21.43	$21.03	$21.25	$21.04	492,174
2023-12-13	$20.12	$20.82	$20.02	$20.81	$20.60	327,073
2023-12-12	$20.26	$20.26	$20.08	$20.16	$19.96	300,220
2023-12-11	$20.24	$20.29	$20.16	$20.25	$20.05	392,744
2023-12-08	$20.22	$20.31	$20.14	$20.23	$20.03	178,443
2023-12-07	$20.09	$20.24	$20.00	$20.22	$20.02	240,973
2023-12-06	$19.99	$20.21	$19.99	$20.04	$19.84	391,574
2023-12-05	$20.03	$20.04	$19.87	$19.95	$19.75	235,374
2023-12-04	$19.92	$20.14	$19.85	$20.10	$19.90	345,489
2023-12-01	$19.53	$19.98	$19.44	$19.98	$19.98	350,650
2023-11-30	$19.49	$19.58	$19.36	$19.54	$19.54	330,784
2023-11-29	$19.43	$19.59	$19.37	$19.41	$19.41	340,274
2023-11-28	$19.29	$19.35	$19.15	$19.32	$19.32	393,155
2023-11-27	$19.30	$19.30	$19.18	$19.28	$19.28	284,477
2023-11-24	$19.32	$19.39	$19.26	$19.36	$19.36	186,384
2023-11-22	$19.27	$19.32	$19.17	$19.29	$19.29	327,614
2023-11-21	$19.29	$19.30	$19.14	$19.20	$19.20	737,128
2023-11-20	$19.39	$19.40	$19.18	$19.35	$19.35	1,121,608
2023-11-17	$19.46	$19.54	$19.41	$19.50	$19.39	712,301
2023-11-16	$19.48	$19.54	$19.27	$19.38	$19.27	511,004
2023-11-15	$19.29	$19.56	$19.29	$19.51	$19.40	503,613
2023-11-14	$18.79	$19.28	$18.79	$19.23	$19.12	684,732
2023-11-13	$18.51	$18.52	$18.35	$18.43	$18.33	370,214
2023-11-10	$18.58	$18.59	$18.38	$18.56	$18.45	269,479
2023-11-09	$18.74	$18.74	$18.48	$18.51	$18.40	280,455
2023-11-08	$18.90	$18.91	$18.62	$18.69	$18.58	313,035
2023-11-07	$18.99	$18.99	$18.86	$18.90	$18.79	248,799
2023-11-06	$19.27	$19.27	$19.00	$19.03	$18.92	374,581
2023-11-03	$19.00	$19.31	$19.00	$19.21	$19.10	368,852
2023-11-02	$18.39	$18.80	$18.39	$18.80	$18.69	546,607
2023-11-01	$18.29	$18.33	$18.13	$18.30	$18.20	389,512
2023-10-31	$18.21	$18.33	$18.14	$18.27	$18.17	231,946
2023-10-30	$18.13	$18.28	$18.05	$18.23	$18.13	411,020
2023-10-27	$18.43	$18.43	$17.94	$18.00	$17.90	596,158
2023-10-26	$18.36	$18.49	$18.30	$18.37	$18.37	569,620
2023-10-25	$18.32	$18.37	$18.18	$18.33	$18.33	431,087
2023-10-24	$18.34	$18.50	$18.32	$18.40	$18.40	465,707
2023-10-23	$18.32	$18.46	$18.19	$18.22	$18.22	390,784
2023-10-20	$18.72	$18.78	$18.45	$18.47	$18.38	460,711
2023-10-19	$18.98	$19.11	$18.73	$18.76	$18.66	523,232
2023-10-18	$19.19	$19.20	$18.95	$18.97	$18.97	381,186
2023-10-17	$18.94	$19.37	$18.89	$19.30	$19.30	345,702
2023-10-16	$18.89	$19.07	$18.81	$19.02	$19.02	260,978
2023-10-13	$18.94	$18.95	$18.69	$18.74	$18.74	309,595
2023-10-12	$19.11	$19.11	$18.68	$18.82	$18.82	434,866
2023-10-11	$19.06	$19.15	$18.96	$19.09	$19.09	295,007
2023-10-10	$18.87	$19.10	$18.87	$19.01	$19.01	404,259
2023-10-09	$18.56	$18.81	$18.56	$18.78	$18.78	249,287
2023-10-06	$18.53	$18.73	$18.25	$18.64	$18.64	428,700
2023-10-05	$18.57	$18.66	$18.47	$18.62	$18.62	476,814
2023-10-04	$18.63	$18.64	$18.37	$18.61	$18.61	249,054
2023-10-03	$18.66	$18.66	$18.44	$18.59	$18.59	596,471
2023-10-02	$19.11	$19.11	$18.66	$18.72	$18.72	770,462
2023-09-29	$19.18	$19.34	$19.11	$19.19	$19.19	310,691
2023-09-28	$19.01	$19.12	$18.94	$19.07	$19.07	274,245
2023-09-27	$19.12	$19.16	$18.90	$19.01	$19.01	347,077
2023-09-26	$19.32	$19.38	$19.05	$19.07	$19.07	319,857
2023-09-25	$19.37	$19.44	$19.31	$19.43	$19.43	309,489
2023-09-22	$19.60	$19.61	$19.41	$19.43	$19.43	410,419
2023-09-21	$19.75	$19.83	$19.56	$19.57	$19.57	678,847
2023-09-20	$19.97	$20.10	$19.83	$19.84	$19.84	292,432
2023-09-19	$19.92	$20.00	$19.86	$19.91	$19.91	285,910
2023-09-18	$20.09	$20.09	$19.87	$19.92	$19.92	265,380
2023-09-15	$20.20	$20.30	$20.13	$20.16	$20.08	308,436
2023-09-14	$20.01	$20.30	$20.01	$20.30	$20.22	539,340
2023-09-13	$20.12	$20.16	$19.86	$19.90	$19.82	983,836
2023-09-12	$19.96	$20.13	$19.91	$20.07	$19.99	420,152
2023-09-11	$20.14	$20.19	$19.95	$19.97	$19.89	305,818
2023-09-08	$20.06	$20.16	$19.96	$20.06	$19.98	512,259
2023-09-07	$20.16	$20.27	$19.99	$20.03	$19.95	355,141
2023-09-06	$20.28	$20.34	$20.06	$20.16	$20.08	292,216
2023-09-05	$20.76	$20.80	$20.31	$20.32	$20.24	262,532
2023-09-01	$20.79	$20.91	$20.71	$20.79	$20.71	424,141
2023-08-31	$20.64	$20.78	$20.64	$20.68	$20.60	294,883
2023-08-30	$20.52	$20.65	$20.42	$20.64	$20.56	361,140
2023-08-29	$20.17	$20.50	$20.16	$20.49	$20.41	320,540
2023-08-28	$20.04	$20.23	$20.01	$20.15	$20.15	568,475
2023-08-25	$20.00	$20.08	$19.79	$19.92	$19.92	366,980
2023-08-24	$19.97	$20.19	$19.89	$19.91	$19.91	420,206
2023-08-23	$19.91	$20.00	$19.80	$20.00	$20.00	302,354
2023-08-22	$20.08	$20.13	$19.87	$19.90	$19.90	384,590
2023-08-21	$20.18	$20.27	$19.96	$20.07	$20.07	379,686
2023-08-18	$20.17	$20.32	$20.11	$20.24	$20.16	425,305
2023-08-17	$20.33	$20.42	$20.24	$20.26	$20.18	368,861
2023-08-16	$20.28	$20.47	$20.25	$20.27	$20.19	479,688
2023-08-15	$20.49	$20.49	$20.29	$20.32	$20.24	743,208
2023-08-14	$20.68	$20.69	$20.49	$20.65	$20.57	271,359
2023-08-11	$20.57	$20.80	$20.57	$20.76	$20.68	346,639
2023-08-10	$20.57	$20.79	$20.57	$20.65	$20.65	451,960
2023-08-09	$20.56	$20.72	$20.43	$20.51	$20.51	376,942
2023-08-08	$20.17	$20.62	$20.01	$20.62	$20.62	421,411
2023-08-07	$20.38	$20.51	$20.23	$20.26	$20.26	397,942
2023-08-04	$20.02	$20.51	$19.96	$20.34	$20.34	1,598,382
2023-08-03	$19.80	$19.84	$19.54	$19.70	$19.70	466,390
2023-08-02	$19.80	$19.92	$19.70	$19.82	$19.82	388,570
2023-08-01	$20.03	$20.10	$19.87	$19.96	$19.96	482,129
2023-07-31	$20.14	$20.24	$20.01	$20.11	$20.11	254,190
2023-07-28	$20.13	$20.20	$20.00	$20.09	$20.09	308,032
2023-07-27	$20.26	$20.30	$19.90	$19.94	$19.94	535,101
2023-07-26	$20.02	$20.26	$20.02	$20.21	$20.21	384,154
2023-07-25	$20.00	$20.07	$19.92	$19.95	$19.95	296,315
2023-07-24	$19.86	$20.08	$19.86	$20.01	$20.01	494,707
2023-07-21	$20.07	$20.07	$19.83	$19.91	$19.91	259,434
2023-07-20	$19.94	$20.00	$19.84	$19.99	$19.99	410,621
2023-07-19	$19.70	$19.99	$19.70	$19.98	$19.98	466,052
2023-07-18	$19.40	$19.74	$19.38	$19.63	$19.63	402,397
2023-07-17	$19.36	$19.41	$19.26	$19.34	$19.34	445,487
2023-07-14	$19.78	$19.78	$19.39	$19.46	$19.46	314,011
2023-07-13	$19.66	$19.75	$19.57	$19.75	$19.75	425,047
2023-07-12	$19.66	$19.80	$19.58	$19.61	$19.61	513,409
2023-07-11	$19.24	$19.47	$19.20	$19.47	$19.47	374,703
2023-07-10	$19.17	$19.39	$19.13	$19.18	$19.18	492,203
2023-07-07	$19.03	$19.38	$19.03	$19.17	$19.17	346,276
2023-07-06	$19.13	$19.13	$18.82	$19.07	$19.07	737,986
2023-07-05	$19.31	$19.42	$19.16	$19.28	$19.28	481,571
2023-07-03	$19.20	$19.45	$19.19	$19.42	$19.42	324,256
2023-06-30	$19.30	$19.31	$19.14	$19.22	$19.22	332,104
2023-06-29	$19.01	$19.22	$18.99	$19.21	$19.21	379,537
2023-06-28	$19.03	$19.03	$18.84	$18.99	$18.99	358,039
2023-06-27	$18.87	$19.12	$18.77	$19.06	$19.06	472,230
2023-06-26	$18.68	$18.93	$18.67	$18.88	$18.88	258,366
2023-06-23	$18.77	$18.87	$18.59	$18.66	$18.66	597,191
2023-06-22	$19.08	$19.08	$18.79	$18.86	$18.86	523,745
2023-06-21	$19.09	$19.23	$18.96	$19.11	$19.11	302,443
2023-06-20	$19.35	$19.35	$19.12	$19.17	$19.17	258,531
2023-06-16	$19.50	$19.55	$19.37	$19.47	$19.40	451,140
2023-06-15	$19.20	$19.48	$19.20	$19.47	$19.40	459,102
2023-06-14	$19.43	$19.51	$19.16	$19.21	$19.14	842,219
2023-06-13	$19.22	$19.48	$19.19	$19.37	$19.30	485,697
2023-06-12	$19.26	$19.37	$19.12	$19.22	$19.15	417,409
2023-06-09	$19.34	$19.37	$19.21	$19.24	$19.24	242,634
2023-06-08	$19.44	$19.45	$19.21	$19.38	$19.38	680,489
2023-06-07	$19.10	$19.48	$19.04	$19.46	$19.46	365,982
2023-06-06	$18.73	$19.10	$18.71	$19.02	$19.02	560,255
2023-06-05	$18.92	$18.92	$18.69	$18.70	$18.70	529,582
2023-06-02	$18.46	$18.93	$18.46	$18.91	$18.91	261,779
2023-06-01	$18.32	$18.38	$18.12	$18.34	$18.34	480,235
2023-05-31	$18.41	$18.44	$18.18	$18.28	$18.28	362,815
2023-05-30	$18.57	$18.60	$18.38	$18.46	$18.46	438,542
2023-05-26	$18.49	$18.57	$18.41	$18.55	$18.55	994,166
2023-05-25	$18.62	$18.62	$18.31	$18.45	$18.45	618,411
2023-05-24	$18.89	$18.89	$18.62	$18.64	$18.64	483,092
2023-05-23	$18.89	$19.15	$18.87	$18.90	$18.90	346,854
2023-05-22	$18.85	$18.96	$18.69	$18.90	$18.90	803,732
2023-05-19	$19.04	$19.11	$18.81	$18.84	$18.77	267,632
2023-05-18	$18.87	$19.02	$18.77	$19.00	$18.93	415,045
2023-05-17	$18.71	$18.95	$18.67	$18.94	$18.87	481,920
2023-05-16	$18.86	$18.88	$18.60	$18.61	$18.54	355,463
2023-05-15	$18.92	$19.00	$18.83	$18.92	$18.85	313,564
2023-05-12	$19.00	$19.02	$18.78	$18.92	$18.85	436,083
2023-05-11	$19.03	$19.03	$18.84	$18.93	$18.93	805,565
2023-05-10	$19.25	$19.32	$18.89	$19.09	$19.09	440,917
2023-05-09	$19.21	$19.21	$19.02	$19.13	$19.13	452,469
2023-05-08	$19.38	$19.42	$19.18	$19.23	$19.23	497,484
2023-05-05	$19.31	$19.36	$19.17	$19.33	$19.33	819,105
2023-05-04	$19.23	$19.23	$18.89	$19.10	$19.10	656,608
2023-05-03	$19.49	$19.70	$19.34	$19.36	$19.36	356,745
2023-05-02	$19.81	$19.81	$19.21	$19.40	$19.40	372,765
2023-05-01	$20.00	$20.05	$19.84	$19.85	$19.85	194,328
2023-04-28	$19.81	$20.02	$19.81	$19.98	$19.98	461,019
2023-04-27	$19.47	$19.79	$19.47	$19.79	$19.79	265,089
2023-04-26	$19.52	$19.62	$19.36	$19.38	$19.38	382,581
2023-04-25	$19.77	$19.81	$19.58	$19.59	$19.59	402,581
2023-04-24	$19.87	$19.91	$19.81	$19.88	$19.88	460,429
2023-04-21	$20.01	$20.01	$19.81	$19.92	$19.85	233,913
2023-04-20	$20.07	$20.07	$19.90	$19.97	$19.90	273,743
2023-04-19	$20.05	$20.19	$19.99	$20.15	$20.08	375,811
2023-04-18	$20.18	$20.18	$19.98	$20.07	$20.00	462,669
2023-04-17	$19.97	$20.15	$19.93	$20.15	$20.08	781,861
2023-04-14	$20.10	$20.16	$19.84	$19.93	$19.86	574,568
2023-04-13	$20.05	$20.10	$19.87	$20.05	$19.98	265,840
2023-04-12	$20.25	$20.26	$19.96	$19.99	$19.92	276,771
2023-04-11	$20.09	$20.21	$19.99	$20.14	$20.07	235,538
2023-04-10	$19.82	$20.00	$19.81	$20.00	$19.93	803,146
2023-04-06	$19.90	$19.94	$19.83	$19.87	$19.80	320,625
2023-04-05	$19.67	$19.87	$19.64	$19.87	$19.80	379,140
2023-04-04	$19.97	$19.97	$19.58	$19.71	$19.64	338,853
2023-04-03	$19.92	$20.05	$19.84	$19.90	$19.83	293,713
2023-03-31	$19.80	$19.93	$19.73	$19.92	$19.85	328,176
2023-03-30	$19.83	$19.83	$19.63	$19.68	$19.61	288,985
2023-03-29	$19.54	$19.64	$19.52	$19.63	$19.56	254,597
2023-03-28	$19.31	$19.47	$19.27	$19.40	$19.33	300,227
2023-03-27	$19.35	$19.41	$19.22	$19.33	$19.26	403,985
2023-03-24	$18.76	$19.12	$18.68	$19.12	$19.05	452,537
2023-03-23	$19.09	$19.21	$18.73	$18.83	$18.76	590,717
2023-03-22	$19.54	$19.55	$19.00	$19.01	$18.94	548,884
2023-03-21	$19.64	$19.70	$19.42	$19.55	$19.48	372,438
2023-03-20	$19.21	$19.53	$19.21	$19.38	$19.31	428,997
2023-03-17	$19.52	$19.52	$19.08	$19.15	$19.01	390,672
2023-03-16	$19.35	$19.69	$19.15	$19.61	$19.47	647,552
2023-03-15	$19.31	$19.54	$19.19	$19.50	$19.36	883,961
2023-03-14	$19.73	$19.80	$19.42	$19.61	$19.47	520,610
2023-03-13	$19.25	$19.67	$19.12	$19.31	$19.17	838,652
2023-03-10	$19.74	$19.79	$19.33	$19.50	$19.36	409,601
2023-03-09	$20.22	$20.23	$19.78	$19.79	$19.65	529,596
2023-03-08	$20.21	$20.26	$20.10	$20.20	$20.06	423,793
2023-03-07	$20.49	$20.49	$20.13	$20.16	$20.02	419,296
2023-03-06	$20.69	$20.70	$20.45	$20.50	$20.35	265,358
2023-03-03	$20.57	$20.66	$20.38	$20.61	$20.46	444,478
2023-03-02	$20.40	$20.49	$20.28	$20.46	$20.31	230,188
2023-03-01	$20.50	$20.54	$20.33	$20.45	$20.30	294,724
2023-02-28	$20.65	$20.75	$20.53	$20.54	$20.39	235,155
2023-02-27	$20.79	$20.88	$20.59	$20.63	$20.48	626,547
2023-02-24	$20.64	$20.71	$20.50	$20.68	$20.53	976,943
2023-02-23	$20.90	$20.94	$20.67	$20.77	$20.62	537,681
2023-02-22	$20.88	$20.99	$20.76	$20.82	$20.67	200,943
2023-02-21	$21.17	$21.17	$20.83	$20.87	$20.72	244,877
2023-02-17	$21.02	$21.38	$21.02	$21.34	$21.34	437,912
2023-02-16	$21.00	$21.16	$20.86	$21.00	$21.00	274,317
2023-02-15	$21.03	$21.22	$20.99	$21.22	$21.22	182,493
2023-02-14	$21.27	$21.30	$21.00	$21.11	$21.11	223,137
2023-02-13	$21.02	$21.28	$21.00	$21.28	$21.28	190,928
2023-02-10	$20.76	$21.05	$20.74	$21.03	$21.03	322,540
2023-02-09	$21.19	$21.24	$20.69	$20.74	$20.74	253,770
2023-02-08	$21.23	$21.29	$21.08	$21.08	$21.08	523,214
2023-02-07	$21.34	$21.41	$21.12	$21.33	$21.33	826,681
2023-02-06	$21.55	$21.56	$21.34	$21.43	$21.43	408,083
2023-02-03	$21.71	$21.73	$21.52	$21.63	$21.63	553,788
2023-02-02	$21.69	$21.83	$21.55	$21.76	$21.76	863,972
2023-02-01	$21.34	$21.76	$21.30	$21.63	$21.63	621,739
2023-01-31	$21.03	$21.38	$20.98	$21.38	$21.38	309,012
2023-01-30	$21.09	$21.20	$21.02	$21.02	$21.02	316,094
2023-01-27	$21.09	$21.20	$21.01	$21.14	$21.14	330,980
2023-01-26	$21.02	$21.10	$20.91	$21.10	$21.10	220,653
2023-01-25	$20.96	$21.01	$20.78	$21.01	$21.01	560,204
2023-01-24	$20.98	$21.15	$20.79	$21.00	$21.00	227,426
2023-01-23	$20.97	$21.14	$20.89	$21.00	$21.00	483,687
2023-01-20	$20.77	$21.00	$20.60	$20.99	$20.92	246,809
2023-01-19	$20.78	$20.79	$20.62	$20.71	$20.64	277,205
2023-01-18	$21.29	$21.29	$20.83	$20.84	$20.77	563,762
2023-01-17	$21.47	$21.47	$21.25	$21.29	$21.22	561,762
2023-01-13	$21.34	$21.47	$21.21	$21.44	$21.37	349,759
2023-01-12	$21.44	$21.50	$21.29	$21.42	$21.42	439,173
2023-01-11	$21.30	$21.35	$21.23	$21.35	$21.35	312,548
2023-01-10	$21.14	$21.22	$21.02	$21.22	$21.22	243,663
2023-01-09	$21.32	$21.37	$21.10	$21.13	$21.13	507,127
2023-01-06	$21.00	$21.35	$21.00	$21.30	$21.30	319,483
2023-01-05	$20.95	$20.95	$20.71	$20.86	$20.86	382,644
2023-01-04	$20.95	$21.15	$20.89	$21.04	$21.04	374,681
2023-01-03	$20.74	$20.86	$20.58	$20.81	$20.81	520,624
2022-12-30	$20.75	$20.77	$20.52	$20.69	$20.69	522,527
2022-12-29	$20.65	$20.86	$20.65	$20.80	$20.80	428,364
2022-12-28	$20.90	$20.94	$20.56	$20.58	$20.58	318,666
2022-12-27	$20.75	$20.89	$20.66	$20.88	$20.88	314,474
2022-12-23	$20.57	$20.75	$20.48	$20.75	$20.75	528,973
2022-12-22	$20.54	$20.56	$20.21	$20.56	$20.56	445,949
2022-12-21	$20.51	$20.67	$20.49	$20.61	$20.61	439,776
2022-12-20	$20.35	$20.43	$20.26	$20.35	$20.35	348,409
2022-12-19	$20.40	$20.49	$20.18	$20.30	$20.30	523,052
2022-12-16	$20.55	$20.61	$20.28	$20.46	$20.35	351,944
2022-12-15	$20.92	$20.92	$20.62	$20.71	$20.59	423,940
2022-12-14	$21.17	$21.33	$20.96	$21.07	$20.95	248,597
2022-12-13	$21.49	$21.55	$21.07	$21.15	$21.03	363,279
2022-12-12	$20.96	$21.15	$20.81	$21.11	$20.99	641,793
2022-12-09	$21.02	$21.09	$20.91	$20.92	$20.80	329,079
2022-12-08	$21.05	$21.12	$20.98	$21.04	$20.92	275,114
2022-12-07	$20.98	$21.13	$20.93	$20.98	$20.86	308,163
2022-12-06	$21.15	$21.17	$20.87	$20.99	$20.87	260,716
2022-12-05	$21.39	$21.39	$21.06	$21.13	$21.01	218,813
2022-12-02	$21.39	$21.55	$21.33	$21.51	$21.39	275,932
2022-12-01	$21.64	$21.72	$21.43	$21.51	$21.39	281,247
2022-11-30	$21.24	$21.56	$20.99	$21.54	$21.42	403,643
2022-11-29	$21.15	$21.27	$21.11	$21.24	$21.12	186,476
2022-11-28	$21.39	$21.39	$21.11	$21.17	$21.05	430,322
2022-11-25	$21.37	$21.50	$21.37	$21.49	$21.37	145,664
2022-11-23	$21.37	$21.38	$21.22	$21.35	$21.23	903,754
2022-11-22	$21.25	$21.42	$21.23	$21.41	$21.29	679,063
2022-11-21	$20.98	$21.13	$20.94	$21.13	$21.01	434,744
2022-11-18	$20.97	$21.10	$20.93	$21.05	$20.86	232,812
2022-11-17	$20.73	$20.83	$20.61	$20.82	$20.64	305,111
2022-11-16	$21.02	$21.04	$20.84	$20.90	$20.72	407,069
2022-11-15	$21.13	$21.22	$20.86	$21.04	$20.85	391,930
2022-11-14	$21.06	$21.24	$20.93	$20.93	$20.75	474,259
2022-11-11	$21.08	$21.12	$20.89	$21.06	$20.87	364,637
2022-11-10	$20.72	$21.00	$20.58	$20.99	$20.81	557,588
2022-11-09	$20.40	$20.51	$20.23	$20.24	$20.06	416,002
2022-11-08	$20.50	$20.63	$20.33	$20.51	$20.33	524,715
2022-11-07	$20.49	$20.49	$20.29	$20.45	$20.27	329,040
2022-11-04	$20.32	$20.45	$20.10	$20.43	$20.43	502,761
2022-11-03	$20.13	$20.20	$19.89	$20.09	$20.09	607,039
2022-11-02	$20.58	$20.79	$20.26	$20.27	$20.27	681,854
2022-11-01	$20.75	$20.75	$20.57	$20.62	$20.62	327,115
2022-10-31	$20.66	$20.74	$20.57	$20.63	$20.63	343,274
2022-10-28	$20.29	$20.75	$20.29	$20.73	$20.73	513,172
2022-10-27	$20.26	$20.45	$20.21	$20.25	$20.25	533,542
2022-10-26	$20.10	$20.24	$20.00	$20.12	$20.12	472,484
2022-10-25	$19.66	$20.00	$19.65	$19.98	$19.98	391,529
2022-10-24	$19.69	$19.80	$19.58	$19.72	$19.72	435,507
2022-10-21	$19.27	$19.66	$19.24	$19.62	$19.55	366,235
2022-10-20	$19.53	$19.61	$19.16	$19.22	$19.15	297,842
2022-10-19	$19.60	$19.68	$19.34	$19.49	$19.42	413,165
2022-10-18	$19.72	$19.82	$19.53	$19.67	$19.60	623,959
2022-10-17	$19.42	$19.56	$19.39	$19.44	$19.37	343,428
2022-10-14	$19.48	$19.63	$19.11	$19.17	$19.10	284,600
2022-10-13	$18.64	$19.46	$18.53	$19.41	$19.34	373,163
2022-10-12	$18.91	$18.97	$18.79	$18.80	$18.74	189,450
2022-10-11	$18.74	$19.12	$18.73	$18.95	$18.88	311,454
2022-10-10	$18.80	$18.99	$18.77	$18.84	$18.78	240,800
2022-10-07	$19.10	$19.10	$18.68	$18.76	$18.70	242,898
2022-10-06	$19.42	$19.42	$19.11	$19.16	$19.09	248,133
2022-10-05	$19.40	$19.51	$19.25	$19.41	$19.34	193,753
2022-10-04	$19.26	$19.61	$19.25	$19.59	$19.52	353,187
2022-10-03	$18.83	$19.14	$18.72	$19.07	$19.00	362,307
2022-09-30	$18.86	$18.95	$18.56	$18.59	$18.59	332,186
2022-09-29	$19.19	$19.19	$18.77	$18.85	$18.85	321,248
2022-09-28	$19.09	$19.37	$18.99	$19.27	$19.27	269,816
2022-09-27	$19.36	$19.40	$18.88	$18.97	$18.97	1,677,256
2022-09-26	$19.42	$19.50	$19.12	$19.21	$19.21	365,392
2022-09-23	$19.75	$19.75	$19.25	$19.48	$19.48	797,174
2022-09-22	$20.00	$20.00	$19.81	$19.86	$19.86	338,929
2022-09-21	$20.33	$20.40	$19.97	$19.97	$19.97	257,117
2022-09-20	$20.34	$20.34	$20.07	$20.22	$20.22	246,549
2022-09-19	$20.12	$20.44	$20.08	$20.44	$20.44	270,653
2022-09-16	$20.21	$20.31	$20.14	$20.29	$20.22	272,624
2022-09-15	$20.41	$20.48	$20.26	$20.33	$20.26	228,707
2022-09-14	$20.49	$20.49	$20.28	$20.40	$20.33	303,043
2022-09-13	$20.88	$20.88	$20.35	$20.42	$20.35	271,020
2022-09-12	$21.02	$21.18	$20.99	$21.11	$21.04	247,266
2022-09-09	$20.79	$20.98	$20.74	$20.92	$20.85	241,235
2022-09-08	$20.55	$20.71	$20.40	$20.66	$20.59	281,698
2022-09-07	$20.25	$20.63	$20.22	$20.62	$20.55	227,631
2022-09-06	$20.51	$20.55	$20.21	$20.26	$20.19	294,775
2022-09-02	$20.76	$20.85	$20.38	$20.47	$20.40	321,261
2022-09-01	$20.43	$20.62	$20.39	$20.60	$20.53	362,046
2022-08-31	$20.73	$20.73	$20.52	$20.54	$20.47	276,417
2022-08-30	$20.91	$20.91	$20.66	$20.71	$20.64	1,153,766
2022-08-29	$20.88	$21.02	$20.77	$20.91	$20.84	920,304
2022-08-26	$21.48	$21.48	$20.96	$20.98	$20.98	519,880
2022-08-25	$21.25	$21.42	$21.22	$21.42	$21.42	148,469
2022-08-24	$21.26	$21.27	$21.13	$21.21	$21.21	880,114
2022-08-23	$21.34	$21.36	$21.25	$21.27	$21.27	144,196
2022-08-22	$21.59	$21.59	$21.29	$21.34	$21.34	476,917
2022-08-19	$21.87	$21.87	$21.73	$21.79	$21.72	287,055
2022-08-18	$21.95	$21.95	$21.78	$21.89	$21.82	148,378
2022-08-17	$21.89	$21.95	$21.79	$21.88	$21.81	249,192
2022-08-16	$21.82	$22.05	$21.82	$22.00	$21.93	193,781
2022-08-15	$21.68	$21.87	$21.60	$21.87	$21.80	315,865
2022-08-12	$21.57	$21.78	$21.54	$21.78	$21.71	313,899
2022-08-11	$21.37	$21.60	$21.37	$21.46	$21.39	426,322
2022-08-10	$21.27	$21.34	$21.24	$21.30	$21.23	355,585
2022-08-09	$21.01	$21.07	$20.98	$21.06	$20.99	164,814
2022-08-08	$20.90	$21.11	$20.90	$20.96	$20.90	166,896
2022-08-05	$20.84	$20.87	$20.73	$20.87	$20.81	303,173
2022-08-04	$21.02	$21.02	$20.83	$20.85	$20.79	305,614
2022-08-03	$21.05	$21.08	$20.86	$21.03	$20.96	510,428
2022-08-02	$21.25	$21.25	$20.97	$20.98	$20.91	212,669
2022-08-01	$21.14	$21.25	$21.03	$21.21	$21.14	366,532
2022-07-29	$21.07	$21.22	$21.01	$21.17	$21.10	413,955
2022-07-28	$20.79	$21.04	$20.68	$21.01	$20.94	135,141
2022-07-27	$20.70	$20.83	$20.55	$20.77	$20.71	289,633
2022-07-26	$20.56	$20.69	$20.56	$20.65	$20.59	351,795
2022-07-25	$20.36	$20.60	$20.36	$20.58	$20.52	166,456
2022-07-22	$20.40	$20.45	$20.21	$20.34	$20.28	531,262
2022-07-21	$20.32	$20.37	$20.14	$20.37	$20.31	272,546
2022-07-20	$20.62	$20.62	$20.30	$20.42	$20.36	211,810
2022-07-19	$20.40	$20.65	$20.40	$20.62	$20.56	332,647
2022-07-18	$20.52	$20.53	$20.24	$20.26	$20.20	130,258
2022-07-15	$20.39	$20.50	$20.22	$20.46	$20.33	228,071
2022-07-14	$20.08	$20.22	$19.99	$20.21	$20.08	313,673
2022-07-13	$20.40	$20.48	$20.20	$20.37	$20.24	277,190
2022-07-12	$20.47	$20.70	$20.43	$20.52	$20.39	168,195
2022-07-11	$20.42	$20.55	$20.40	$20.50	$20.37	317,346
2022-07-08	$20.63	$20.67	$20.41	$20.46	$20.33	349,895
2022-07-07	$20.67	$20.72	$20.58	$20.63	$20.50	373,474
2022-07-06	$20.56	$20.66	$20.33	$20.53	$20.40	262,907
2022-07-05	$20.75	$20.75	$20.16	$20.54	$20.41	865,274
2022-07-01	$20.59	$20.90	$20.46	$20.89	$20.76	2,580,615
2022-06-30	$20.41	$20.68	$20.30	$20.55	$20.42	493,018
2022-06-29	$20.79	$20.79	$20.52	$20.57	$20.44	328,918
2022-06-28	$21.02	$21.14	$20.72	$20.75	$20.62	279,694
2022-06-27	$20.86	$20.97	$20.75	$20.89	$20.76	781,061
2022-06-24	$20.46	$20.85	$20.43	$20.82	$20.69	520,752
2022-06-23	$20.22	$20.37	$20.13	$20.34	$20.21	360,599
2022-06-22	$19.94	$20.29	$19.94	$20.18	$20.05	151,780
2022-06-21	$20.01	$20.25	$19.98	$20.18	$20.05	263,487
2022-06-17	$20.00	$20.14	$19.77	$19.88	$19.69	323,046
2022-06-16	$20.05	$20.07	$19.79	$19.89	$19.70	823,345
2022-06-15	$20.40	$20.58	$20.16	$20.36	$20.16	338,955
2022-06-14	$20.53	$20.59	$20.12	$20.28	$20.08	351,847
2022-06-13	$20.83	$20.92	$20.36	$20.46	$20.26	324,656
2022-06-10	$21.22	$21.33	$21.07	$21.17	$20.97	367,560
2022-06-09	$21.77	$21.82	$21.41	$21.42	$21.21	191,584
2022-06-08	$22.10	$22.10	$21.76	$21.80	$21.59	201,315
2022-06-07	$22.00	$22.19	$21.91	$22.17	$21.96	279,625
2022-06-06	$22.08	$22.16	$22.02	$22.07	$21.86	273,347
2022-06-03	$22.00	$22.07	$21.90	$21.93	$21.72	339,078
2022-06-02	$22.07	$22.11	$21.69	$22.09	$21.88	1,378,000
2022-06-01	$22.19	$22.22	$21.75	$22.01	$21.80	902,588
2022-05-31	$22.17	$22.24	$21.94	$22.11	$21.90	272,285
2022-05-27	$22.05	$22.24	$22.05	$22.23	$22.02	209,963
2022-05-26	$21.97	$22.12	$21.97	$22.00	$21.79	261,462
2022-05-25	$21.63	$21.90	$21.63	$21.85	$21.64	171,721
2022-05-24	$21.42	$21.71	$21.17	$21.67	$21.46	262,232
2022-05-23	$21.42	$21.60	$21.31	$21.44	$21.23	259,321
2022-05-20	$21.39	$21.40	$20.91	$21.25	$20.98	330,078
2022-05-19	$21.31	$21.43	$21.09	$21.24	$20.97	318,310
2022-05-18	$21.85	$21.85	$21.43	$21.49	$21.22	351,751
2022-05-17	$21.73	$21.89	$21.57	$21.89	$21.61	235,679
2022-05-16	$21.39	$21.60	$21.27	$21.50	$21.23	220,484
2022-05-13	$21.30	$21.42	$21.15	$21.37	$21.10	523,655
2022-05-12	$21.08	$21.17	$20.87	$21.16	$20.89	485,615
2022-05-11	$21.09	$21.45	$21.05	$21.07	$20.80	274,093
2022-05-10	$21.48	$21.50	$20.81	$21.05	$20.78	337,251
2022-05-09	$21.37	$21.60	$21.25	$21.39	$21.12	413,685
2022-05-06	$21.38	$21.56	$21.28	$21.51	$21.23	752,103
2022-05-05	$21.64	$21.65	$21.22	$21.41	$21.14	330,822
2022-05-04	$21.30	$21.80	$21.18	$21.79	$21.51	261,016
2022-05-03	$21.07	$21.40	$21.02	$21.27	$21.00	717,559
2022-05-02	$21.16	$21.26	$20.69	$21.01	$20.74	532,447
2022-04-29	$21.57	$21.57	$20.97	$21.03	$20.76	248,651
2022-04-28	$21.49	$21.63	$21.31	$21.57	$21.29	287,044
2022-04-27	$21.43	$21.61	$21.28	$21.38	$21.11	389,722
2022-04-26	$21.77	$21.86	$21.43	$21.43	$21.16	285,489
2022-04-25	$21.94	$21.94	$21.36	$21.83	$21.55	263,335
2022-04-22	$22.42	$22.42	$21.98	$21.99	$21.71	247,769
2022-04-21	$22.56	$22.68	$22.39	$22.43	$22.14	381,937
2022-04-20	$22.29	$22.58	$22.29	$22.48	$22.19	386,912
2022-04-19	$21.89	$22.15	$21.89	$22.11	$21.83	146,232
2022-04-18	$21.95	$22.10	$21.83	$21.90	$21.62	183,355
2022-04-14	$22.08	$22.18	$22.03	$22.05	$21.70	169,009
2022-04-13	$21.96	$22.05	$21.85	$22.04	$21.69	293,021
2022-04-12	$21.96	$22.13	$21.90	$21.97	$21.62	292,718
2022-04-11	$22.12	$22.24	$21.95	$21.96	$21.61	337,683
2022-04-08	$22.09	$22.20	$21.98	$22.09	$21.74	224,776
2022-04-07	$22.03	$22.05	$21.74	$22.00	$21.65	478,924
2022-04-06	$21.80	$22.03	$21.80	$21.99	$21.64	317,436
2022-04-05	$21.89	$22.05	$21.78	$21.81	$21.46	419,439
2022-04-04	$22.07	$22.07	$21.69	$21.88	$21.53	534,773
2022-04-01	$21.93	$22.03	$21.73	$22.03	$21.68	392,509
2022-03-31	$21.99	$22.07	$21.83	$21.83	$21.48	261,298
2022-03-30	$22.12	$22.12	$21.90	$21.98	$21.63	399,522
2022-03-29	$21.97	$22.10	$21.87	$22.09	$21.74	313,006
2022-03-28	$21.90	$21.90	$21.64	$21.85	$21.50	177,385
2022-03-25	$21.62	$21.90	$21.59	$21.89	$21.54	220,006
2022-03-24	$21.46	$21.57	$21.36	$21.55	$21.21	298,416
2022-03-23	$21.61	$21.61	$21.37	$21.37	$21.03	227,453
2022-03-22	$21.63	$21.72	$21.48	$21.55	$21.21	203,236
2022-03-21	$21.41	$21.62	$21.40	$21.48	$21.14	260,378
2022-03-18	$21.43	$21.47	$21.26	$21.42	$21.01	302,531
2022-03-17	$21.26	$21.54	$21.26	$21.47	$21.06	212,492
2022-03-16	$21.30	$21.38	$21.09	$21.37	$20.96	295,760
2022-03-15	$21.25	$21.28	$21.07	$21.22	$20.81	431,331
2022-03-14	$21.27	$21.38	$21.11	$21.19	$20.78	304,481
2022-03-11	$21.36	$21.46	$21.19	$21.19	$20.78	313,002
2022-03-10	$21.15	$21.32	$21.09	$21.28	$20.87	248,228
2022-03-09	$21.41	$21.47	$21.26	$21.27	$20.86	402,899
2022-03-08	$21.36	$21.53	$21.17	$21.18	$20.77	498,549
2022-03-07	$21.48	$21.49	$21.19	$21.28	$20.87	409,343
2022-03-04	$21.33	$21.53	$21.20	$21.51	$21.10	187,669
2022-03-03	$21.38	$21.56	$21.32	$21.51	$21.10	289,529
2022-03-02	$20.94	$21.41	$20.94	$21.32	$20.91	670,961
2022-03-01	$21.20	$21.22	$20.66	$20.83	$20.43	416,176
2022-02-28	$21.01	$21.20	$20.94	$21.18	$20.77	372,606
2022-02-25	$20.68	$21.30	$20.68	$21.25	$20.84	370,226
2022-02-24	$20.60	$20.61	$20.19	$20.59	$20.19	730,897
2022-02-23	$20.94	$21.00	$20.66	$20.69	$20.29	300,725
2022-02-22	$21.14	$21.14	$20.75	$20.88	$20.48	374,355
2022-02-18	$21.15	$21.27	$21.07	$21.14	$20.66	437,896
2022-02-17	$21.27	$21.27	$21.07	$21.21	$20.73	547,328
2022-02-16	$21.33	$21.49	$21.26	$21.35	$20.87	332,872
2022-02-15	$21.31	$21.44	$21.23	$21.32	$20.84	280,383
2022-02-14	$21.39	$21.39	$20.99	$21.22	$20.74	304,629
2022-02-11	$21.30	$21.56	$21.25	$21.36	$20.88	1,340,885
2022-02-10	$21.45	$21.60	$21.20	$21.27	$20.79	606,610
2022-02-09	$21.56	$21.60	$21.46	$21.51	$21.02	537,850
2022-02-08	$21.38	$21.51	$21.36	$21.48	$20.99	213,363
2022-02-07	$21.29	$21.46	$21.19	$21.35	$20.87	305,659
2022-02-04	$21.38	$21.44	$21.14	$21.31	$20.83	430,798
2022-02-03	$21.50	$21.52	$21.32	$21.35	$20.87	535,285
2022-02-02	$21.35	$21.51	$21.31	$21.48	$20.99	384,896
2022-02-01	$21.25	$21.44	$21.16	$21.40	$20.92	315,860
2022-01-31	$21.13	$21.32	$21.00	$21.30	$20.82	223,487
2022-01-28	$21.00	$21.23	$20.81	$21.22	$20.74	247,683
2022-01-27	$21.18	$21.44	$20.91	$21.04	$20.56	465,051
2022-01-26	$21.38	$21.51	$20.84	$21.02	$20.54	384,642
2022-01-25	$21.04	$21.40	$20.72	$21.28	$20.80	228,942
2022-01-24	$20.96	$21.24	$20.66	$21.18	$20.70	765,968
2022-01-21	$21.40	$21.52	$21.17	$21.23	$20.68	467,224
2022-01-20	$21.72	$21.83	$21.44	$21.46	$20.90	682,781
2022-01-19	$21.95	$21.95	$21.65	$21.66	$21.09	436,772
2022-01-18	$22.06	$22.07	$21.73	$21.87	$21.30	244,446
2022-01-14	$21.86	$22.07	$21.74	$22.06	$21.49	179,448
2022-01-13	$21.77	$22.00	$21.77	$21.89	$21.32	219,729
2022-01-12	$21.84	$21.85	$21.69	$21.76	$21.20	213,558
2022-01-11	$21.78	$21.84	$21.59	$21.80	$21.23	218,080
2022-01-10	$21.84	$21.93	$21.70	$21.79	$21.22	281,341
2022-01-07	$21.67	$21.91	$21.59	$21.86	$21.29	184,320
2022-01-06	$21.62	$21.70	$21.50	$21.62	$21.06	202,071
2022-01-05	$21.61	$21.85	$21.51	$21.52	$20.96	249,313
2022-01-04	$21.30	$21.65	$21.29	$21.54	$20.98	223,625
2022-01-03	$21.08	$21.25	$21.08	$21.24	$20.69	192,784
2021-12-31	$21.03	$21.12	$20.98	$21.06	$20.51	126,784
2021-12-30	$21.03	$21.14	$21.01	$21.02	$20.47	103,495
2021-12-29	$20.99	$21.04	$20.96	$21.02	$20.47	151,922
2021-12-28	$20.90	$21.03	$20.90	$20.97	$20.43	134,125
2021-12-27	$20.75	$20.88	$20.64	$20.88	$20.34	125,061
2021-12-23	$20.67	$20.83	$20.67	$20.72	$20.18	162,301
2021-12-22	$20.54	$20.65	$20.43	$20.63	$20.09	98,929
2021-12-21	$20.39	$20.60	$20.37	$20.51	$19.98	108,102
2021-12-20	$20.28	$20.32	$20.01	$20.30	$19.77	215,639
2021-12-17	$20.75	$20.75	$20.51	$20.51	$19.91	122,131
2021-12-16	$20.71	$20.98	$20.68	$20.80	$20.19	145,200
2021-12-15	$20.49	$20.65	$20.35	$20.59	$19.98	113,182
2021-12-14	$20.35	$20.60	$20.35	$20.42	$19.82	74,036
2021-12-13	$20.43	$20.48	$20.28	$20.38	$19.78	99,900
2021-12-10	$20.42	$20.46	$20.32	$20.45	$19.85	93,869
2021-12-09	$20.30	$20.42	$20.24	$20.33	$19.73	86,013
2021-12-08	$20.47	$20.51	$20.37	$20.40	$19.80	87,222
2021-12-07	$20.42	$20.54	$20.35	$20.40	$19.80	98,097
2021-12-06	$20.15	$20.48	$20.15	$20.34	$19.74	140,257
2021-12-03	$20.01	$20.07	$19.87	$19.99	$19.40	252,043
2021-12-02	$19.64	$20.06	$19.56	$19.94	$19.35	213,800
2021-12-01	$19.87	$20.10	$19.51	$19.52	$18.94	172,922
2021-11-30	$19.98	$19.98	$19.59	$19.62	$19.04	318,021
2021-11-29	$20.33	$20.33	$20.03	$20.09	$19.50	154,364
2021-11-26	$20.20	$20.20	$19.95	$20.11	$19.52	127,947
2021-11-24	$20.68	$20.71	$20.61	$20.65	$20.04	120,617
2021-11-23	$20.55	$20.73	$20.55	$20.69	$20.08	346,361
2021-11-22	$20.33	$20.63	$20.28	$20.47	$19.87	127,322
2021-11-19	$20.46	$20.46	$20.28	$20.32	$19.65	119,860
2021-11-18	$20.70	$20.71	$20.48	$20.53	$19.86	90,844
2021-11-17	$20.75	$20.75	$20.64	$20.70	$20.02	74,060
2021-11-16	$20.89	$20.92	$20.78	$20.78	$20.10	89,587
2021-11-15	$20.88	$20.91	$20.80	$20.89	$20.20	76,174
2021-11-12	$20.84	$20.87	$20.74	$20.79	$20.11	116,659
2021-11-11	$20.74	$20.82	$20.68	$20.80	$20.12	58,974
2021-11-10	$20.71	$20.80	$20.67	$20.73	$20.04	99,442
2021-11-09	$20.73	$20.73	$20.58	$20.70	$20.02	136,854
2021-11-08	$20.80	$20.85	$20.67	$20.71	$20.03	127,724
2021-11-05	$20.65	$20.85	$20.65	$20.78	$20.10	181,781
2021-11-04	$20.79	$20.79	$20.43	$20.57	$19.89	132,875
2021-11-03	$20.52	$20.79	$20.47	$20.75	$20.07	114,475
2021-11-02	$20.70	$20.70	$20.52	$20.57	$19.89	113,107
2021-11-01	$20.41	$20.67	$20.41	$20.66	$19.98	119,355
2021-10-29	$20.55	$20.55	$20.29	$20.36	$19.69	237,754
2021-10-28	$20.41	$20.50	$20.40	$20.49	$19.82	205,904
2021-10-27	$20.78	$20.78	$20.36	$20.37	$19.70	143,781
2021-10-26	$20.77	$20.85	$20.75	$20.75	$20.07	81,875
2021-10-25	$20.68	$20.80	$20.67	$20.77	$20.09	104,486
2021-10-22	$20.71	$20.74	$20.61	$20.72	$20.04	115,799
2021-10-21	$20.71	$20.75	$20.53	$20.65	$19.97	139,347
2021-10-20	$20.51	$20.79	$20.50	$20.76	$20.08	152,436
2021-10-19	$20.43	$20.51	$20.39	$20.51	$19.84	107,473
2021-10-18	$20.50	$20.51	$20.36	$20.37	$19.70	112,820
2021-10-15	$20.70	$20.77	$20.59	$20.59	$19.85	135,458
2021-10-14	$20.45	$20.63	$20.43	$20.61	$19.87	180,265
2021-10-13	$20.32	$20.40	$20.12	$20.34	$19.61	144,896
2021-10-12	$20.39	$20.44	$20.31	$20.37	$19.63	123,316
2021-10-11	$20.51	$20.59	$20.35	$20.35	$19.62	131,479
2021-10-08	$20.46	$20.55	$20.42	$20.49	$19.75	185,203
2021-10-07	$20.48	$20.55	$20.41	$20.42	$19.68	139,060
2021-10-06	$20.20	$20.35	$19.99	$20.34	$19.61	183,931
2021-10-05	$20.38	$20.45	$20.24	$20.30	$19.57	148,090
2021-10-04	$20.09	$20.36	$20.09	$20.26	$19.53	177,724
2021-10-01	$19.90	$20.19	$19.80	$20.09	$19.36	148,556
2021-09-30	$20.23	$20.23	$19.81	$19.81	$19.09	280,881
2021-09-29	$20.02	$20.22	$19.91	$20.15	$19.42	93,528
2021-09-28	$20.16	$20.23	$19.93	$19.96	$19.24	156,912
2021-09-27	$19.91	$20.26	$19.91	$20.11	$19.38	194,159
2021-09-24	$19.81	$19.93	$19.81	$19.84	$19.12	163,565
2021-09-23	$19.67	$19.95	$19.64	$19.82	$19.10	234,615
2021-09-22	$19.50	$19.73	$19.50	$19.57	$18.86	203,701
2021-09-21	$19.57	$19.63	$19.37	$19.38	$18.68	142,309
2021-09-20	$19.48	$19.57	$19.27	$19.50	$18.80	301,100
2021-09-17	$19.99	$20.02	$19.84	$19.86	$19.08	155,609
2021-09-16	$20.17	$20.20	$19.92	$19.98	$19.19	170,076
2021-09-15	$19.93	$20.17	$19.93	$20.15	$19.36	148,344
2021-09-14	$20.20	$20.21	$19.85	$19.92	$19.13	134,020
2021-09-13	$20.17	$20.26	$20.06	$20.14	$19.35	161,401
2021-09-10	$20.30	$20.30	$20.01	$20.02	$19.23	110,471
2021-09-09	$20.28	$20.33	$20.17	$20.20	$19.40	128,385
2021-09-08	$20.25	$20.34	$20.23	$20.29	$19.49	145,638
2021-09-07	$20.43	$20.43	$20.26	$20.27	$19.47	124,131
2021-09-03	$20.55	$20.55	$20.41	$20.43	$19.62	122,968
2021-09-02	$20.39	$20.54	$20.39	$20.54	$19.73	95,222
2021-09-01	$20.47	$20.47	$20.27	$20.37	$19.57	145,264
2021-08-31	$20.36	$20.45	$20.29	$20.39	$19.59	132,443
2021-08-30	$20.45	$20.45	$20.33	$20.33	$19.53	111,617
2021-08-27	$20.28	$20.49	$20.28	$20.44	$19.63	88,697
2021-08-26	$20.36	$20.38	$20.20	$20.21	$19.41	98,421
2021-08-25	$20.37	$20.49	$20.27	$20.41	$19.61	108,275
2021-08-24	$20.34	$20.36	$20.27	$20.32	$19.52	91,478
2021-08-23	$20.38	$20.39	$20.32	$20.33	$19.53	112,983
2021-08-20	$20.12	$20.34	$20.05	$20.28	$19.42	93,213
2021-08-19	$20.25	$20.32	$20.05	$20.16	$19.30	248,852
2021-08-18	$20.56	$20.57	$20.30	$20.34	$19.47	100,417
2021-08-17	$20.57	$20.64	$20.39	$20.59	$19.71	127,509
2021-08-16	$20.58	$20.71	$20.47	$20.60	$19.72	139,756
2021-08-13	$20.60	$20.66	$20.57	$20.63	$19.75	119,750
2021-08-12	$20.64	$20.64	$20.51	$20.59	$19.71	128,102
2021-08-11	$20.43	$20.59	$20.40	$20.59	$19.71	136,558
2021-08-10	$20.30	$20.45	$20.21	$20.43	$19.56	180,498
2021-08-09	$20.31	$20.31	$20.19	$20.27	$19.41	130,901
2021-08-06	$20.19	$20.38	$20.19	$20.31	$19.45	107,770
2021-08-05	$20.07	$20.16	$20.06	$20.14	$19.28	130,021
2021-08-04	$20.25	$20.25	$20.04	$20.05	$19.20	224,927
2021-08-03	$20.20	$20.38	$20.05	$20.36	$19.49	579,722
2021-08-02	$20.30	$20.50	$20.17	$20.19	$19.33	195,440
2021-07-30	$20.36	$20.47	$20.16	$20.22	$19.36	90,032
2021-07-29	$20.37	$20.46	$20.34	$20.37	$19.50	433,958
2021-07-28	$20.31	$20.35	$20.10	$20.27	$19.41	172,820
2021-07-27	$20.13	$20.27	$19.98	$20.25	$19.39	167,453
2021-07-26	$20.05	$20.29	$20.05	$20.21	$19.35	191,750
2021-07-23	$20.02	$20.12	$19.94	$20.08	$19.22	94,411
2021-07-22	$20.11	$20.11	$19.90	$19.96	$19.11	116,452
2021-07-21	$20.11	$20.28	$20.10	$20.12	$19.26	542,019
2021-07-20	$19.80	$20.17	$19.75	$20.02	$19.17	240,776
2021-07-19	$19.95	$19.95	$19.57	$19.75	$18.91	231,866
2021-07-16	$20.45	$20.45	$20.19	$20.22	$19.30	138,612
2021-07-15	$20.23	$20.40	$20.21	$20.40	$19.47	121,402
2021-07-14	$20.42	$20.48	$20.29	$20.37	$19.44	313,950
2021-07-13	$20.55	$20.56	$20.35	$20.36	$19.43	137,676
2021-07-12	$20.52	$20.63	$20.42	$20.62	$19.68	248,554
2021-07-09	$20.38	$20.58	$20.38	$20.55	$19.61	225,244
2021-07-08	$20.25	$20.37	$20.17	$20.26	$19.33	173,202
2021-07-07	$20.46	$20.51	$20.36	$20.47	$19.53	183,939
2021-07-06	$20.74	$20.74	$20.30	$20.48	$19.54	241,390
2021-07-02	$20.78	$20.80	$20.66	$20.76	$19.81	763,473
2021-07-01	$20.74	$20.87	$20.69	$20.78	$19.83	322,297
2021-06-30	$20.52	$20.68	$20.52	$20.66	$19.72	135,060
2021-06-29	$20.67	$20.76	$20.52	$20.52	$19.58	120,924
2021-06-28	$20.84	$20.85	$20.60	$20.66	$19.72	148,778
2021-06-25	$20.68	$20.90	$20.67	$20.87	$19.92	110,491
2021-06-24	$20.60	$20.71	$20.50	$20.67	$19.72	139,130
2021-06-23	$20.64	$20.64	$20.53	$20.53	$19.59	128,833
2021-06-22	$20.65	$20.70	$20.50	$20.61	$19.67	83,501
2021-06-21	$20.34	$20.65	$20.32	$20.65	$19.71	141,835
2021-06-18	$20.62	$20.62	$20.24	$20.25	$19.26	205,713
2021-06-17	$21.20	$21.20	$20.70	$20.77	$19.76	168,323
2021-06-16	$21.31	$21.31	$21.10	$21.18	$20.15	133,996
2021-06-15	$21.26	$21.39	$21.19	$21.31	$20.27	143,886
2021-06-14	$21.36	$21.39	$21.13	$21.20	$20.17	163,542
2021-06-11	$21.34	$21.39	$21.28	$21.35	$20.31	97,158
2021-06-10	$21.40	$21.44	$21.30	$21.31	$20.27	128,523
2021-06-09	$21.35	$21.37	$21.28	$21.31	$20.27	107,764
2021-06-08	$21.40	$21.40	$21.22	$21.35	$20.31	1,373,946
2021-06-07	$21.41	$21.45	$21.34	$21.38	$20.34	122,250
2021-06-04	$21.40	$21.43	$21.29	$21.39	$20.35	103,662
2021-06-03	$21.25	$21.39	$21.21	$21.37	$20.33	130,162
2021-06-02	$21.32	$21.36	$21.21	$21.32	$20.28	194,189
2021-06-01	$21.25	$21.33	$21.21	$21.30	$20.26	739,911
2021-05-28	$21.23	$21.23	$21.06	$21.15	$20.12	872,999
2021-05-27	$21.20	$21.25	$21.11	$21.12	$20.09	142,798
2021-05-26	$21.00	$21.10	$20.90	$21.08	$20.05	224,707
2021-05-25	$21.31	$21.32	$20.97	$20.99	$19.97	213,510
2021-05-24	$21.35	$21.36	$21.23	$21.30	$20.26	142,308
2021-05-21	$21.32	$21.44	$21.22	$21.32	$20.22	263,718
2021-05-20	$21.20	$21.31	$21.08	$21.24	$20.14	142,878
2021-05-19	$21.15	$21.20	$20.90	$21.20	$20.10	177,952
2021-05-18	$21.46	$21.49	$21.33	$21.34	$20.24	283,531
2021-05-17	$21.57	$21.65	$21.50	$21.58	$20.47	1,075,067
2021-05-14	$21.52	$21.62	$21.49	$21.57	$20.46	126,657
2021-05-13	$20.92	$21.48	$20.90	$21.40	$20.29	176,908
2021-05-12	$21.35	$21.41	$20.96	$21.00	$19.92	247,412
2021-05-11	$21.48	$21.52	$21.24	$21.35	$20.25	251,512
2021-05-10	$21.59	$21.85	$21.59	$21.63	$20.51	585,832
2021-05-07	$21.34	$21.50	$21.25	$21.49	$20.38	139,966
2021-05-06	$21.19	$21.44	$21.14	$21.44	$20.33	138,588
2021-05-05	$21.11	$21.20	$20.95	$21.20	$20.10	218,042
2021-05-04	$20.93	$21.05	$20.88	$21.05	$19.96	174,698
2021-05-03	$20.82	$21.04	$20.78	$20.93	$19.85	201,543
2021-04-30	$20.73	$20.73	$20.60	$20.65	$19.58	95,643
2021-04-29	$20.65	$20.81	$20.65	$20.77	$19.70	151,858
2021-04-28	$20.51	$20.65	$20.51	$20.60	$19.54	137,159
2021-04-27	$20.49	$20.52	$20.42	$20.49	$19.43	95,011
2021-04-26	$20.62	$20.68	$20.48	$20.52	$19.46	163,524
2021-04-23	$20.51	$20.68	$20.46	$20.62	$19.55	90,493
2021-04-22	$20.77	$20.77	$20.46	$20.46	$19.40	106,950
2021-04-21	$20.49	$20.74	$20.47	$20.72	$19.65	126,788
2021-04-20	$20.52	$20.57	$20.41	$20.48	$19.42	169,356
2021-04-19	$20.75	$20.75	$20.58	$20.64	$19.57	213,885
2021-04-16	$20.77	$20.83	$20.71	$20.78	$19.64	209,935
2021-04-15	$20.65	$20.68	$20.53	$20.68	$19.55	173,875
2021-04-14	$20.42	$20.64	$20.40	$20.58	$19.45	203,106
2021-04-13	$20.52	$20.52	$20.34	$20.42	$19.30	173,948
2021-04-12	$20.52	$20.59	$20.51	$20.56	$19.44	155,925
2021-04-09	$20.45	$20.55	$20.39	$20.48	$19.36	171,496
2021-04-08	$20.50	$20.50	$20.34	$20.43	$19.31	217,536
2021-04-07	$20.47	$20.57	$20.44	$20.50	$19.38	305,524
2021-04-06	$20.41	$20.55	$20.41	$20.47	$19.35	217,479
2021-04-05	$20.45	$20.57	$20.42	$20.49	$19.37	315,799
2021-04-01	$20.25	$20.36	$20.08	$20.36	$19.25	223,347
2021-03-31	$20.30	$20.36	$20.22	$20.25	$19.14	245,891
2021-03-30	$20.37	$20.39	$20.24	$20.31	$19.20	160,421
2021-03-29	$20.25	$20.44	$20.21	$20.34	$19.23	117,722
2021-03-26	$20.16	$20.39	$20.14	$20.36	$19.25	214,808
2021-03-25	$19.72	$20.12	$19.58	$20.05	$18.95	176,058
2021-03-24	$19.73	$20.01	$19.73	$19.75	$18.67	166,449
2021-03-23	$19.81	$19.88	$19.58	$19.65	$18.58	175,213
2021-03-22	$20.08	$20.08	$19.81	$19.93	$18.84	167,297
2021-03-19	$20.13	$20.23	$19.88	$20.10	$18.94	205,059
2021-03-18	$20.30	$20.45	$20.09	$20.12	$18.96	190,304
2021-03-17	$20.20	$20.26	$20.06	$20.21	$19.04	162,937
2021-03-16	$20.43	$20.43	$20.11	$20.22	$19.05	300,690
2021-03-15	$20.50	$20.50	$20.21	$20.45	$19.27	212,848
2021-03-12	$20.28	$20.45	$20.28	$20.41	$19.23	253,944
2021-03-11	$20.34	$20.40	$20.15	$20.19	$19.02	485,896
2021-03-10	$19.93	$20.30	$19.86	$20.29	$19.12	236,488
2021-03-09	$20.04	$20.11	$19.78	$19.87	$18.72	239,946
2021-03-08	$19.75	$20.21	$19.75	$20.07	$18.91	336,516
2021-03-05	$19.32	$19.74	$19.20	$19.69	$18.55	203,302
2021-03-04	$19.28	$19.41	$18.87	$19.10	$17.99	305,046
2021-03-03	$19.09	$19.49	$19.09	$19.24	$18.13	240,770
2021-03-02	$19.11	$19.19	$19.03	$19.05	$17.95	117,408
2021-03-01	$18.95	$19.25	$18.95	$19.12	$18.01	198,946
2021-02-26	$18.99	$18.99	$18.63	$18.70	$17.62	210,214
2021-02-25	$19.40	$19.45	$18.98	$19.02	$17.92	165,941
2021-02-24	$19.11	$19.40	$19.08	$19.36	$18.24	214,754
2021-02-23	$19.00	$19.11	$18.89	$19.07	$17.97	214,729
2021-02-22	$18.75	$19.02	$18.73	$18.96	$17.86	200,130
2021-02-19	$18.65	$18.78	$18.63	$18.75	$17.60	86,750
2021-02-18	$18.66	$18.71	$18.54	$18.59	$17.45	172,166
2021-02-17	$18.63	$18.77	$18.58	$18.74	$17.59	131,139
2021-02-16	$18.59	$18.66	$18.55	$18.63	$17.49	153,343
2021-02-12	$18.40	$18.53	$18.37	$18.50	$17.37	117,819
2021-02-11	$18.53	$18.53	$18.23	$18.42	$17.29	138,337
2021-02-10	$18.47	$18.58	$18.40	$18.51	$17.38	129,435
2021-02-09	$18.30	$18.43	$18.23	$18.40	$17.27	124,639
2021-02-08	$18.25	$18.34	$18.22	$18.34	$17.22	171,982
2021-02-05	$18.17	$18.23	$18.09	$18.16	$17.05	152,651
2021-02-04	$17.82	$18.07	$17.82	$18.06	$16.96	90,332
2021-02-03	$17.68	$17.84	$17.65	$17.82	$16.73	102,463
2021-02-02	$17.68	$17.81	$17.60	$17.68	$16.60	396,438
2021-02-01	$17.56	$17.59	$17.35	$17.54	$16.47	249,353
2021-01-29	$17.77	$17.77	$17.38	$17.42	$16.35	190,302
2021-01-28	$17.76	$17.95	$17.76	$17.78	$16.69	202,544
2021-01-27	$17.76	$17.89	$17.61	$17.69	$16.61	160,768
2021-01-26	$18.04	$18.08	$17.88	$17.94	$16.84	156,740
2021-01-25	$17.91	$18.02	$17.78	$17.99	$16.89	144,140
2021-01-22	$17.84	$18.02	$17.77	$18.01	$16.91	129,297
2021-01-21	$18.23	$18.24	$18.02	$18.04	$16.94	206,776
2021-01-20	$18.28	$18.28	$18.15	$18.25	$17.13	195,955
2021-01-19	$18.29	$18.35	$18.20	$18.23	$17.12	345,660
2021-01-15	$18.24	$18.33	$18.05	$18.28	$17.10	188,280
2021-01-14	$18.24	$18.51	$18.24	$18.41	$17.22	159,997
2021-01-13	$18.24	$18.27	$18.12	$18.19	$17.02	164,590
2021-01-12	$18.09	$18.27	$18.03	$18.24	$17.07	192,564
2021-01-11	$17.87	$18.08	$17.87	$18.06	$16.90	177,503
2021-01-08	$18.15	$18.15	$17.80	$17.98	$16.82	166,451
2021-01-07	$18.25	$18.25	$18.08	$18.10	$16.93	170,498
2021-01-06	$17.59	$18.23	$17.59	$18.11	$16.94	416,255
2021-01-05	$17.22	$17.55	$17.19	$17.39	$16.27	430,025
2021-01-04	$17.46	$17.48	$17.06	$17.22	$16.11	578,321
2020-12-31	$17.26	$17.41	$17.17	$17.38	$16.26	143,092
2020-12-30	$17.18	$17.35	$17.17	$17.26	$16.15	126,969
2020-12-29	$17.37	$17.38	$17.10	$17.17	$16.06	167,218
2020-12-28	$17.36	$17.48	$17.26	$17.30	$16.19	136,612
2020-12-24	$17.23	$17.25	$17.09	$17.25	$16.14	117,697
2020-12-23	$17.08	$17.29	$17.08	$17.21	$16.10	183,756
2020-12-22	$17.13	$17.13	$17.00	$17.00	$15.91	134,347
2020-12-21	$17.14	$17.23	$16.93	$17.12	$16.02	247,634
2020-12-18	$17.51	$17.56	$17.31	$17.40	$16.22	180,478
2020-12-17	$17.62	$17.62	$17.48	$17.51	$16.32	145,679
2020-12-16	$17.61	$17.64	$17.48	$17.54	$16.35	137,052
2020-12-15	$17.40	$17.62	$17.34	$17.59	$16.40	114,722
2020-12-14	$17.68	$17.78	$17.30	$17.30	$16.13	192,003
2020-12-11	$17.44	$17.57	$17.42	$17.50	$16.31	149,882
2020-12-10	$17.40	$17.58	$17.40	$17.58	$16.39	116,883
2020-12-09	$17.56	$17.65	$17.42	$17.53	$16.34	125,869
2020-12-08	$17.25	$17.52	$17.22	$17.49	$16.30	146,137
2020-12-07	$17.46	$17.46	$17.26	$17.36	$16.18	251,729
2020-12-04	$17.26	$17.49	$17.26	$17.49	$16.30	200,049
2020-12-03	$17.11	$17.25	$17.02	$17.17	$16.01	120,866
2020-12-02	$16.86	$17.07	$16.82	$17.06	$15.90	153,415
2020-12-01	$16.91	$17.08	$16.86	$16.88	$15.74	196,427
2020-11-30	$17.08	$17.08	$16.69	$16.73	$15.60	301,566
2020-11-27	$17.29	$17.29	$17.09	$17.15	$15.99	128,078
2020-11-25	$17.43	$17.43	$17.22	$17.29	$16.12	186,908
2020-11-24	$17.14	$17.51	$17.14	$17.48	$16.30	240,187
2020-11-23	$16.66	$16.95	$16.65	$16.89	$15.75	179,878
2020-11-20	$16.61	$16.67	$16.51	$16.58	$15.40	122,151
2020-11-19	$16.61	$16.67	$16.45	$16.67	$15.48	179,381
2020-11-18	$16.99	$17.07	$16.67	$16.68	$15.49	203,310
2020-11-17	$16.88	$17.04	$16.75	$16.97	$15.76	188,570
2020-11-16	$16.96	$17.12	$16.85	$17.08	$15.87	285,318
2020-11-13	$16.21	$16.63	$16.21	$16.58	$15.40	157,317
2020-11-12	$16.36	$16.36	$15.97	$16.15	$15.00	206,172
2020-11-11	$16.73	$16.73	$16.42	$16.48	$15.31	383,561
2020-11-10	$16.30	$16.71	$16.27	$16.68	$15.49	324,803
2020-11-09	$15.88	$16.51	$15.88	$16.20	$15.04	363,405
2020-11-06	$15.42	$15.51	$15.12	$15.15	$14.07	306,227
2020-11-05	$15.24	$15.52	$15.22	$15.41	$14.31	208,648
2020-11-04	$15.32	$15.42	$15.03	$15.06	$13.99	214,536
2020-11-03	$15.35	$15.54	$15.35	$15.47	$14.37	234,193
2020-11-02	$14.94	$15.21	$14.84	$15.19	$14.11	588,113
2020-10-30	$14.75	$14.81	$14.59	$14.80	$13.75	218,485
2020-10-29	$14.53	$14.83	$14.35	$14.77	$13.72	225,226
2020-10-28	$14.78	$14.92	$14.57	$14.59	$13.55	433,041
2020-10-27	$15.29	$15.29	$14.99	$15.00	$13.93	160,544
2020-10-26	$15.42	$15.42	$15.14	$15.29	$14.20	242,096
2020-10-23	$15.55	$15.66	$15.45	$15.58	$14.47	143,422
2020-10-22	$15.11	$15.51	$15.11	$15.50	$14.40	133,051
2020-10-21	$15.11	$15.20	$15.08	$15.09	$14.02	135,191
2020-10-20	$15.11	$15.24	$15.08	$15.13	$14.05	185,814
2020-10-19	$15.27	$15.30	$15.00	$15.03	$13.96	141,538
2020-10-16	$15.31	$15.38	$15.20	$15.27	$14.13	180,965
2020-10-15	$15.01	$15.31	$14.99	$15.29	$14.15	188,043
2020-10-14	$15.13	$15.30	$15.13	$15.17	$14.03	162,422
2020-10-13	$15.34	$15.34	$15.10	$15.15	$14.02	225,929
2020-10-12	$15.30	$15.44	$15.24	$15.41	$14.26	363,816
2020-10-09	$15.40	$15.48	$15.24	$15.24	$14.10	207,392
2020-10-08	$15.18	$15.33	$15.18	$15.32	$14.17	219,644
2020-10-07	$14.97	$15.16	$14.97	$15.11	$13.98	415,785
2020-10-06	$14.96	$15.20	$14.83	$14.86	$13.75	842,357
2020-10-05	$14.70	$14.90	$14.70	$14.87	$13.76	213,140
2020-10-02	$14.14	$14.66	$14.14	$14.61	$13.52	265,278
2020-10-01	$14.37	$14.42	$14.22	$14.33	$13.26	363,289
2020-09-30	$14.32	$14.46	$14.24	$14.36	$13.29	221,836
2020-09-29	$14.40	$14.41	$14.13	$14.24	$13.17	214,950
2020-09-28	$14.28	$14.48	$14.28	$14.40	$13.32	171,751
2020-09-25	$13.89	$14.16	$13.87	$14.12	$13.06	192,430
2020-09-24	$13.94	$14.14	$13.76	$13.98	$12.93	209,653
2020-09-23	$14.28	$14.42	$13.94	$13.94	$12.90	153,170
2020-09-22	$14.35	$14.52	$14.23	$14.28	$13.21	161,204
2020-09-21	$14.55	$14.55	$14.19	$14.35	$13.28	319,002
2020-09-18	$14.99	$15.04	$14.80	$14.84	$13.67	140,007
2020-09-17	$14.86	$15.04	$14.78	$15.00	$13.82	118,123
2020-09-16	$14.87	$15.20	$14.87	$15.02	$13.84	133,232
2020-09-15	$14.98	$15.01	$14.82	$14.83	$13.66	135,209
2020-09-14	$14.80	$14.99	$14.79	$14.94	$13.76	173,729
2020-09-11	$14.68	$14.76	$14.59	$14.70	$13.54	164,264
2020-09-10	$14.86	$14.90	$14.64	$14.64	$13.49	164,166
2020-09-09	$14.84	$14.95	$14.73	$14.83	$13.66	155,131
2020-09-08	$15.01	$15.01	$14.67	$14.76	$13.60	200,715
2020-09-04	$15.11	$15.17	$14.83	$15.02	$13.84	184,432
2020-09-03	$15.12	$15.36	$14.85	$14.96	$13.78	218,621
2020-09-02	$14.83	$15.14	$14.82	$15.11	$13.92	184,033
2020-09-01	$14.82	$14.87	$14.70	$14.87	$13.70	176,264
2020-08-31	$15.01	$15.01	$14.85	$14.85	$13.68	195,053
2020-08-28	$14.96	$15.04	$14.86	$15.02	$13.84	199,443
2020-08-27	$14.85	$15.03	$14.85	$14.94	$13.76	211,637
2020-08-26	$14.90	$14.93	$14.76	$14.79	$13.63	180,789
2020-08-25	$15.08	$15.13	$14.87	$14.95	$13.77	227,480
2020-08-24	$14.78	$15.03	$14.69	$15.03	$13.85	191,047
2020-08-21	$14.76	$14.82	$14.69	$14.74	$13.53	298,653
2020-08-20	$14.89	$14.92	$14.81	$14.81	$13.59	173,118
2020-08-19	$15.01	$15.12	$14.94	$14.97	$13.74	169,712
2020-08-18	$15.15	$15.16	$14.97	$14.99	$13.76	241,666
2020-08-17	$15.25	$15.25	$15.10	$15.14	$13.89	199,917
2020-08-14	$15.14	$15.34	$15.07	$15.28	$14.02	189,381
2020-08-13	$15.28	$15.34	$15.16	$15.20	$13.95	186,327
2020-08-12	$15.51	$15.55	$15.29	$15.37	$14.10	121,648
2020-08-11	$15.53	$15.71	$15.30	$15.34	$14.08	207,952
2020-08-10	$15.10	$15.38	$15.10	$15.34	$14.08	305,047
2020-08-07	$14.68	$15.06	$14.65	$15.05	$13.81	239,816
2020-08-06	$14.77	$14.82	$14.70	$14.74	$13.53	127,866
2020-08-05	$14.78	$14.84	$14.73	$14.80	$13.58	131,011
2020-08-04	$14.51	$14.68	$14.51	$14.64	$13.43	181,072
2020-08-03	$14.55	$14.63	$14.43	$14.59	$13.39	197,960
2020-07-31	$14.57	$14.58	$14.32	$14.55	$13.35	279,414
2020-07-30	$14.63	$14.65	$14.45	$14.61	$13.41	203,629
2020-07-29	$14.69	$14.81	$14.56	$14.80	$13.58	262,338
2020-07-28	$14.59	$14.73	$14.59	$14.65	$13.44	126,408
2020-07-27	$14.69	$14.69	$14.50	$14.66	$13.45	208,149
2020-07-24	$14.78	$14.93	$14.66	$14.70	$13.49	188,984
2020-07-23	$14.72	$14.86	$14.67	$14.79	$13.57	158,177
2020-07-22	$14.62	$14.74	$14.54	$14.73	$13.52	146,458
2020-07-21	$14.40	$14.77	$14.40	$14.69	$13.48	206,657
2020-07-20	$14.53	$14.54	$14.29	$14.29	$13.11	132,023
2020-07-17	$14.80	$14.85	$14.65	$14.68	$13.41	115,995
2020-07-16	$14.58	$14.87	$14.56	$14.74	$13.47	132,859
2020-07-15	$14.61	$14.75	$14.56	$14.70	$13.43	179,010
2020-07-14	$14.14	$14.39	$14.08	$14.37	$13.13	197,389
2020-07-13	$14.23	$14.38	$14.09	$14.17	$12.95	256,163
2020-07-10	$13.74	$14.17	$13.74	$14.16	$12.94	176,421
2020-07-09	$14.12	$14.12	$13.63	$13.69	$12.51	306,860
2020-07-08	$14.17	$14.28	$14.03	$14.18	$12.96	151,770
2020-07-07	$14.27	$14.28	$14.15	$14.18	$12.96	163,714
2020-07-06	$14.56	$14.69	$14.31	$14.41	$13.17	280,014
2020-07-02	$14.50	$14.67	$14.32	$14.34	$13.10	439,226
2020-07-01	$14.48	$14.57	$14.23	$14.24	$13.01	281,780
2020-06-30	$14.17	$14.51	$14.16	$14.43	$13.18	290,633
2020-06-29	$13.99	$14.25	$13.91	$14.22	$12.99	181,475
2020-06-26	$14.16	$14.16	$13.76	$13.83	$12.64	266,629
2020-06-25	$14.01	$14.26	$13.96	$14.26	$13.03	162,539
2020-06-24	$14.45	$14.45	$14.03	$14.09	$12.87	326,566
2020-06-23	$14.81	$14.87	$14.59	$14.60	$13.34	170,362
2020-06-22	$14.59	$14.70	$14.45	$14.64	$13.38	141,564
2020-06-19	$15.12	$15.15	$14.67	$14.75	$13.42	232,070
2020-06-18	$14.76	$15.04	$14.71	$14.91	$13.57	249,040
2020-06-17	$15.17	$15.17	$14.90	$14.91	$13.57	183,664
2020-06-16	$15.29	$15.40	$14.91	$15.13	$13.77	300,239
2020-06-15	$14.15	$14.94	$14.10	$14.81	$13.48	246,602
2020-06-12	$14.78	$14.83	$14.28	$14.61	$13.29	268,389
2020-06-11	$14.73	$14.90	$14.24	$14.29	$13.00	363,723
2020-06-10	$16.02	$16.02	$15.48	$15.48	$14.09	310,453
2020-06-09	$16.20	$16.20	$15.86	$16.05	$14.61	207,081
2020-06-08	$16.20	$16.48	$16.14	$16.47	$14.99	373,223
2020-06-05	$15.89	$16.15	$15.83	$15.95	$14.51	425,550
2020-06-04	$15.10	$15.32	$14.94	$15.32	$13.94	521,403
2020-06-03	$14.90	$15.22	$14.90	$15.16	$13.80	363,833
2020-06-02	$14.59	$14.76	$14.58	$14.70	$13.38	377,328
2020-06-01	$14.33	$14.58	$14.33	$14.52	$13.21	172,196
2020-05-29	$14.34	$14.42	$14.13	$14.37	$13.08	256,095
2020-05-28	$14.76	$14.77	$14.42	$14.46	$13.16	194,298
2020-05-27	$14.52	$14.65	$14.35	$14.64	$13.32	339,511
2020-05-26	$14.08	$14.33	$14.08	$14.19	$12.91	192,685
2020-05-22	$13.69	$13.69	$13.55	$13.69	$12.46	131,402
2020-05-21	$13.76	$13.85	$13.66	$13.69	$12.46	290,878
2020-05-20	$13.65	$13.82	$13.65	$13.75	$12.51	217,679
2020-05-19	$13.76	$13.78	$13.48	$13.48	$12.27	301,139
2020-05-18	$13.51	$13.86	$13.51	$13.79	$12.55	246,623
2020-05-15	$13.01	$13.16	$12.92	$13.09	$11.86	191,648
2020-05-14	$12.76	$13.12	$12.45	$13.12	$11.89	218,538
2020-05-13	$13.35	$13.35	$12.87	$12.95	$11.73	283,720
2020-05-12	$13.86	$13.93	$13.42	$13.42	$12.16	205,113
2020-05-11	$13.94	$13.95	$13.67	$13.81	$12.51	211,858
2020-05-08	$13.66	$14.03	$13.66	$14.01	$12.69	191,911
2020-05-07	$13.36	$13.62	$13.36	$13.45	$12.18	149,103
2020-05-06	$13.53	$13.56	$13.12	$13.12	$11.89	267,164
2020-05-05	$13.81	$13.87	$13.50	$13.51	$12.24	181,393
2020-05-04	$13.51	$13.61	$13.36	$13.59	$12.31	250,272
2020-05-01	$13.97	$13.97	$13.56	$13.64	$12.36	223,156
2020-04-30	$14.52	$14.52	$14.13	$14.22	$12.88	251,100
2020-04-29	$14.56	$14.73	$14.45	$14.60	$13.23	159,506
2020-04-28	$14.22	$14.43	$14.17	$14.29	$12.95	186,737
2020-04-27	$13.77	$14.06	$13.72	$14.01	$12.69	250,095
2020-04-24	$13.57	$13.72	$13.45	$13.69	$12.40	227,868
2020-04-23	$13.58	$13.74	$13.45	$13.48	$12.21	153,052
2020-04-22	$13.62	$13.65	$13.45	$13.56	$12.28	308,526
2020-04-21	$13.36	$13.48	$13.25	$13.36	$12.10	210,881
2020-04-20	$13.75	$13.93	$13.59	$13.65	$12.37	530,528
2020-04-17	$13.89	$14.12	$13.85	$14.07	$12.69	1,745,676
2020-04-16	$13.76	$13.76	$13.46	$13.58	$12.25	446,080
2020-04-15	$13.89	$13.89	$13.59	$13.71	$12.36	219,113
2020-04-14	$14.23	$14.33	$14.09	$14.26	$12.86	354,970
2020-04-13	$14.33	$14.34	$13.84	$13.99	$12.62	497,665
2020-04-09	$14.09	$14.54	$14.06	$14.28	$12.88	386,152
2020-04-08	$13.32	$13.89	$13.25	$13.82	$12.46	462,655
2020-04-07	$13.55	$13.67	$13.20	$13.25	$11.95	379,656
2020-04-06	$12.72	$13.19	$12.72	$13.13	$11.84	240,555
2020-04-03	$12.63	$12.72	$12.22	$12.35	$11.14	321,968
2020-04-02	$12.30	$12.79	$12.30	$12.65	$11.41	346,904
2020-04-01	$12.47	$12.55	$12.22	$12.38	$11.16	255,834
2020-03-31	$13.15	$13.22	$12.83	$12.95	$11.68	460,323
2020-03-30	$12.87	$13.19	$12.76	$13.17	$11.88	447,417
2020-03-27	$12.70	$13.22	$12.63	$12.83	$11.57	355,391
2020-03-26	$12.49	$13.23	$12.45	$13.18	$11.89	313,628
2020-03-25	$12.22	$12.92	$11.98	$12.38	$11.16	357,126
2020-03-24	$11.80	$12.23	$11.71	$12.21	$11.01	644,962
2020-03-23	$11.66	$11.69	$10.97	$11.14	$10.05	863,017
2020-03-20	$12.74	$12.74	$11.78	$11.78	$10.56	747,563
2020-03-19	$12.68	$12.95	$12.30	$12.66	$11.35	631,337
2020-03-18	$12.92	$13.36	$12.40	$12.92	$11.58	514,856
2020-03-17	$12.88	$13.79	$12.60	$13.79	$12.36	524,722
2020-03-16	$12.59	$13.55	$11.83	$12.62	$11.31	697,306
2020-03-13	$13.67	$14.16	$13.07	$14.10	$12.64	732,620
2020-03-12	$13.46	$13.86	$11.60	$13.05	$11.70	922,979
2020-03-11	$14.88	$14.88	$14.33	$14.50	$13.00	562,184
2020-03-10	$15.23	$15.34	$14.55	$15.31	$13.73	445,721
2020-03-09	$15.20	$15.40	$14.64	$14.73	$13.21	969,831
2020-03-06	$16.27	$16.50	$16.08	$16.42	$14.72	289,339
2020-03-05	$16.94	$17.00	$16.60	$16.78	$15.04	288,889
2020-03-04	$17.02	$17.33	$16.89	$17.32	$15.53	192,626
2020-03-03	$17.16	$17.45	$16.64	$16.77	$15.03	346,079
2020-03-02	$16.56	$17.16	$16.45	$17.16	$15.38	515,063
2020-02-28	$16.43	$16.54	$16.02	$16.48	$14.77	819,632
2020-02-27	$17.38	$17.53	$16.87	$16.87	$15.12	515,964
2020-02-26	$17.85	$17.99	$17.61	$17.61	$15.79	184,106
2020-02-25	$18.42	$18.45	$17.77	$17.80	$15.96	459,398
2020-02-24	$18.47	$18.57	$18.35	$18.37	$16.47	272,313
2020-02-21	$19.02	$19.02	$18.89	$18.94	$16.92	93,298
2020-02-20	$19.00	$19.11	$18.96	$19.10	$17.06	146,173
2020-02-19	$19.06	$19.07	$18.99	$19.02	$16.99	149,213
2020-02-18	$19.04	$19.07	$18.92	$19.01	$16.98	116,592
2020-02-14	$19.16	$19.18	$19.01	$19.08	$17.04	198,950
2020-02-13	$19.08	$19.17	$19.04	$19.15	$17.11	99,425
2020-02-12	$19.16	$19.20	$19.10	$19.14	$17.10	557,279
2020-02-11	$19.13	$19.17	$19.03	$19.05	$17.02	154,640
2020-02-10	$18.89	$19.03	$18.88	$19.02	$16.99	145,439
2020-02-07	$19.00	$19.00	$18.90	$18.93	$16.91	186,811
2020-02-06	$19.06	$19.14	$19.03	$19.04	$17.01	198,495
2020-02-05	$18.83	$19.03	$18.83	$19.01	$16.98	292,116
2020-02-04	$18.74	$18.85	$18.68	$18.69	$16.70	149,737
2020-02-03	$18.59	$18.71	$18.56	$18.59	$16.61	196,740
2020-01-31	$18.71	$18.73	$18.48	$18.54	$16.56	215,218
2020-01-30	$18.55	$18.80	$18.53	$18.79	$16.78	126,215
2020-01-29	$18.82	$18.87	$18.68	$18.69	$16.70	102,232
2020-01-28	$18.76	$18.86	$18.75	$18.81	$16.80	83,331
2020-01-27	$18.69	$18.79	$18.66	$18.67	$16.68	244,220
2020-01-24	$19.07	$19.07	$18.81	$18.91	$16.89	199,498
2020-01-23	$19.00	$19.09	$18.89	$19.08	$17.04	165,289
2020-01-22	$19.13	$19.14	$19.06	$19.08	$17.04	126,164
2020-01-21	$19.17	$19.19	$19.06	$19.09	$17.05	191,136
2020-01-17	$19.33	$19.34	$19.26	$19.28	$17.16	157,330
2020-01-16	$19.26	$19.33	$19.26	$19.30	$17.18	157,874
2020-01-15	$19.08	$19.26	$19.08	$19.20	$17.09	114,880
2020-01-14	$19.09	$19.13	$19.05	$19.11	$17.01	142,876
2020-01-13	$19.02	$19.09	$18.98	$19.09	$16.99	157,214
2020-01-10	$19.04	$19.07	$18.95	$18.96	$16.88	148,546
2020-01-09	$18.97	$19.02	$18.91	$19.01	$16.92	139,444
2020-01-08	$18.92	$19.01	$18.87	$18.92	$16.84	533,165
2020-01-07	$18.93	$18.95	$18.85	$18.89	$16.82	353,829
2020-01-06	$18.85	$18.99	$18.82	$18.95	$16.87	120,274
2020-01-03	$18.80	$18.92	$18.80	$18.90	$16.82	138,715
2020-01-02	$19.02	$19.03	$18.81	$18.92	$16.84	643,613
2019-12-31	$18.88	$18.99	$18.85	$18.99	$16.90	137,037
2019-12-30	$18.90	$18.94	$18.88	$18.90	$16.82	168,810
2019-12-27	$18.91	$18.96	$18.88	$18.90	$16.82	156,560
2019-12-26	$18.90	$18.95	$18.85	$18.91	$16.83	168,883
2019-12-24	$18.91	$18.91	$18.85	$18.86	$16.79	59,931
2019-12-23	$18.97	$18.98	$18.87	$18.90	$16.82	95,913
2019-12-20	$18.93	$19.04	$18.93	$19.01	$16.86	116,991
2019-12-19	$18.89	$18.92	$18.85	$18.88	$16.75	120,194
2019-12-18	$18.82	$18.90	$18.80	$18.87	$16.74	209,428
2019-12-17	$18.79	$18.86	$18.79	$18.82	$16.69	136,358
2019-12-16	$18.72	$18.81	$18.72	$18.80	$16.68	147,160
2019-12-13	$18.64	$18.73	$18.59	$18.63	$16.53	166,634
2019-12-12	$18.51	$18.72	$18.51	$18.64	$16.53	162,751
2019-12-11	$18.47	$18.53	$18.45	$18.51	$16.42	142,940
2019-12-10	$18.43	$18.49	$18.37	$18.45	$16.37	90,549
2019-12-09	$18.52	$18.53	$18.43	$18.43	$16.35	100,890
2019-12-06	$18.45	$18.60	$18.45	$18.54	$16.45	129,581
2019-12-05	$18.43	$18.44	$18.33	$18.37	$16.29	167,769
2019-12-04	$18.34	$18.48	$18.33	$18.39	$16.31	122,921
2019-12-03	$18.31	$18.32	$18.19	$18.29	$16.22	180,575
2019-12-02	$18.45	$18.45	$18.38	$18.41	$16.33	168,686
2019-11-29	$18.49	$18.49	$18.41	$18.46	$16.37	577,484
2019-11-27	$18.41	$18.50	$18.40	$18.50	$16.41	98,915
2019-11-26	$18.43	$18.44	$18.33	$18.38	$16.30	128,103
2019-11-25	$18.37	$18.45	$18.36	$18.44	$16.36	253,423
2019-11-22	$18.29	$18.34	$18.26	$18.32	$16.25	129,482
2019-11-21	$18.27	$18.30	$18.18	$18.27	$16.21	106,813
2019-11-20	$18.25	$18.34	$18.19	$18.26	$16.20	170,853
2019-11-19	$18.33	$18.33	$18.22	$18.27	$16.21	110,727
2019-11-18	$18.38	$18.39	$18.33	$18.33	$16.26	93,156
2019-11-15	$18.40	$18.48	$18.38	$18.48	$16.33	181,669
2019-11-14	$18.35	$18.42	$18.32	$18.34	$16.21	117,768
2019-11-13	$18.34	$18.39	$18.30	$18.35	$16.22	143,546
2019-11-12	$18.47	$18.47	$18.37	$18.39	$16.25	127,192
2019-11-11	$18.44	$18.48	$18.40	$18.46	$16.31	65,499
2019-11-08	$18.43	$18.52	$18.38	$18.51	$16.36	144,904
2019-11-07	$18.56	$18.61	$18.44	$18.47	$16.32	153,741
2019-11-06	$18.48	$18.56	$18.40	$18.45	$16.31	175,000
2019-11-05	$18.51	$18.66	$18.50	$18.61	$16.45	177,513
2019-11-04	$18.48	$18.58	$18.42	$18.56	$16.40	139,532
2019-11-01	$18.23	$18.42	$18.23	$18.42	$16.28	78,230
2019-10-31	$18.25	$18.29	$18.03	$18.17	$16.06	172,740
2019-10-30	$18.42	$18.42	$18.19	$18.25	$16.13	194,196
2019-10-29	$18.28	$18.42	$18.25	$18.37	$16.23	121,462
2019-10-28	$18.38	$18.42	$18.32	$18.32	$16.19	99,058
2019-10-25	$18.32	$18.36	$18.28	$18.34	$16.21	117,770
2019-10-24	$18.48	$18.48	$18.29	$18.36	$16.23	119,808
2019-10-23	$18.30	$18.45	$18.28	$18.45	$16.31	139,919
2019-10-22	$18.27	$18.40	$18.19	$18.32	$16.19	104,287
2019-10-21	$18.15	$18.26	$18.14	$18.26	$16.14	135,816
2019-10-18	$18.06	$18.16	$18.06	$18.14	$15.97	68,659
2019-10-17	$18.02	$18.11	$18.00	$18.08	$15.92	165,357
2019-10-16	$17.99	$18.08	$17.96	$18.00	$15.85	133,648
2019-10-15	$17.95	$18.07	$17.93	$18.01	$15.86	111,619
2019-10-14	$18.01	$18.01	$17.87	$17.93	$15.79	164,084
2019-10-11	$17.93	$18.10	$17.93	$17.98	$15.83	227,095
2019-10-10	$17.73	$17.87	$17.73	$17.79	$15.67	243,356
2019-10-09	$17.70	$17.77	$17.64	$17.72	$15.60	226,989
2019-10-08	$17.79	$17.79	$17.60	$17.61	$15.51	214,368
2019-10-07	$17.96	$18.02	$17.89	$17.90	$15.76	409,519
2019-10-04	$17.84	$18.02	$17.77	$18.02	$15.87	163,485
2019-10-03	$17.73	$17.82	$17.54	$17.82	$15.69	278,009
2019-10-02	$17.99	$18.00	$17.68	$17.74	$15.62	294,728
2019-10-01	$18.38	$18.40	$18.04	$18.08	$15.92	163,852
2019-09-30	$18.32	$18.35	$18.30	$18.31	$16.12	227,366
2019-09-27	$18.33	$18.40	$18.21	$18.29	$16.11	76,621
2019-09-26	$18.33	$18.36	$18.24	$18.32	$16.13	127,969
2019-09-25	$18.25	$18.36	$18.23	$18.34	$16.15	118,194
2019-09-24	$18.35	$18.38	$18.16	$18.20	$16.03	112,340
2019-09-23	$18.15	$18.36	$18.15	$18.32	$16.13	113,565
2019-09-20	$18.38	$18.45	$18.31	$18.33	$16.09	116,956
2019-09-19	$18.47	$18.48	$18.35	$18.37	$16.12	101,023
2019-09-18	$18.44	$18.44	$18.32	$18.43	$16.17	141,700
2019-09-17	$18.51	$18.52	$18.39	$18.45	$16.19	230,617
2019-09-16	$18.52	$18.54	$18.41	$18.53	$16.26	265,681
2019-09-13	$18.55	$18.64	$18.48	$18.49	$16.23	125,984
2019-09-12	$18.55	$18.59	$18.44	$18.54	$16.27	237,562
2019-09-11	$18.33	$18.59	$18.28	$18.58	$16.31	164,572
2019-09-10	$18.12	$18.33	$18.12	$18.33	$16.09	211,061
2019-09-09	$17.97	$18.13	$17.97	$18.13	$15.91	112,657
2019-09-06	$17.88	$17.97	$17.83	$17.93	$15.74	64,585
2019-09-05	$17.86	$17.90	$17.81	$17.84	$15.66	225,800
2019-09-04	$17.69	$17.79	$17.67	$17.78	$15.60	145,599
2019-09-03	$17.48	$17.61	$17.40	$17.60	$15.45	168,979
2019-08-30	$17.59	$17.65	$17.54	$17.59	$15.44	207,622
2019-08-29	$17.51	$17.57	$17.45	$17.52	$15.38	69,704
2019-08-28	$17.28	$17.45	$17.28	$17.39	$15.26	85,943
2019-08-27	$17.61	$17.65	$17.29	$17.30	$15.18	219,970
2019-08-26	$17.52	$17.54	$17.46	$17.52	$15.38	88,004
2019-08-23	$17.75	$17.79	$17.31	$17.39	$15.26	229,226
2019-08-22	$17.74	$17.83	$17.68	$17.80	$15.62	129,967
2019-08-21	$17.67	$17.71	$17.64	$17.71	$15.54	78,880
2019-08-20	$17.68	$17.68	$17.54	$17.54	$15.39	84,188
2019-08-19	$17.66	$17.77	$17.66	$17.72	$15.55	150,064
2019-08-16	$17.38	$17.62	$17.38	$17.59	$15.38	112,280
2019-08-15	$17.32	$17.39	$17.23	$17.33	$15.16	171,449
2019-08-14	$17.46	$17.46	$17.25	$17.28	$15.11	266,796
2019-08-13	$17.47	$17.77	$17.47	$17.64	$15.43	101,443
2019-08-12	$17.62	$17.62	$17.45	$17.50	$15.30	128,871
2019-08-09	$17.83	$17.84	$17.64	$17.68	$15.46	150,755
2019-08-08	$17.65	$17.88	$17.63	$17.88	$15.64	231,813
2019-08-07	$17.52	$17.67	$17.36	$17.60	$15.39	136,551
2019-08-06	$17.62	$17.65	$17.40	$17.63	$15.42	192,371
2019-08-05	$17.89	$17.90	$17.43	$17.54	$15.34	206,916
2019-08-02	$18.10	$18.10	$17.99	$18.04	$15.78	116,921
2019-08-01	$18.37	$18.46	$18.10	$18.14	$15.86	118,477
2019-07-31	$18.51	$18.54	$18.21	$18.35	$16.05	124,810
2019-07-30	$18.41	$18.50	$18.35	$18.50	$16.18	129,618
2019-07-29	$18.53	$18.57	$18.47	$18.51	$16.19	103,165
2019-07-26	$18.37	$18.53	$18.37	$18.51	$16.19	161,748
2019-07-25	$18.40	$18.42	$18.28	$18.32	$16.02	69,361
2019-07-24	$18.25	$18.41	$18.25	$18.41	$16.10	120,309
2019-07-23	$18.23	$18.27	$18.17	$18.26	$15.97	183,532
2019-07-22	$18.32	$18.32	$18.15	$18.19	$15.91	92,913
2019-07-19	$18.44	$18.48	$18.34	$18.35	$16.00	151,401
2019-07-18	$18.24	$18.42	$18.24	$18.41	$16.05	93,599
2019-07-17	$18.36	$18.41	$18.22	$18.26	$15.92	197,466
2019-07-16	$18.37	$18.38	$18.32	$18.35	$16.00	161,903
2019-07-15	$18.45	$18.48	$18.34	$18.38	$16.02	142,345
2019-07-12	$18.35	$18.43	$18.34	$18.43	$16.07	101,750
2019-07-11	$18.34	$18.36	$18.22	$18.30	$15.95	84,179
2019-07-10	$18.31	$18.36	$18.27	$18.30	$15.95	160,312
2019-07-09	$18.27	$18.27	$18.20	$18.26	$15.92	76,044
2019-07-08	$18.32	$18.38	$18.26	$18.32	$15.97	117,115
2019-07-05	$18.29	$18.38	$18.19	$18.38	$16.02	83,095
2019-07-03	$18.21	$18.37	$18.21	$18.35	$16.00	56,702
2019-07-02	$18.16	$18.19	$18.09	$18.16	$15.83	70,814
2019-07-01	$18.30	$18.32	$18.09	$18.16	$15.83	207,583
2019-06-28	$18.01	$18.14	$18.01	$18.14	$15.81	135,795
2019-06-27	$17.91	$18.00	$17.91	$17.98	$15.67	46,571
2019-06-26	$18.00	$18.00	$17.87	$17.87	$15.58	129,351
2019-06-25	$18.07	$18.07	$17.99	$18.00	$15.69	112,259
2019-06-24	$18.18	$18.19	$18.04	$18.05	$15.73	97,406
2019-06-21	$18.17	$18.24	$18.13	$18.20	$15.82	116,095
2019-06-20	$18.17	$18.22	$18.07	$18.21	$15.83	122,542
2019-06-19	$17.97	$18.09	$17.97	$18.05	$15.69	76,130
2019-06-18	$18.01	$18.05	$17.93	$17.98	$15.63	213,898
2019-06-17	$17.95	$17.96	$17.89	$17.89	$15.55	113,751
2019-06-14	$17.98	$17.99	$17.90	$17.95	$15.60	106,650
2019-06-13	$17.93	$17.99	$17.89	$17.99	$15.63	139,851
2019-06-12	$17.88	$17.90	$17.83	$17.86	$15.52	69,598
2019-06-11	$17.92	$17.95	$17.84	$17.88	$15.54	88,033
2019-06-10	$17.90	$17.91	$17.79	$17.83	$15.49	121,580
2019-06-07	$17.88	$17.97	$17.86	$17.86	$15.52	110,227
2019-06-06	$17.75	$17.87	$17.72	$17.83	$15.50	81,162
2019-06-05	$17.72	$17.74	$17.60	$17.73	$15.41	113,849
2019-06-04	$17.48	$17.66	$17.47	$17.66	$15.35	106,677
2019-06-03	$17.09	$17.36	$17.09	$17.35	$15.08	115,215
2019-05-31	$17.14	$17.15	$17.04	$17.05	$14.82	220,434
2019-05-30	$17.32	$17.39	$17.21	$17.25	$14.99	165,088
2019-05-29	$17.30	$17.33	$17.21	$17.31	$15.04	137,271
2019-05-28	$17.68	$17.68	$17.36	$17.38	$15.10	145,149
2019-05-24	$17.75	$17.77	$17.65	$17.69	$15.37	70,561
2019-05-23	$17.69	$17.70	$17.58	$17.69	$15.37	251,923
2019-05-22	$17.81	$17.84	$17.75	$17.81	$15.48	188,609
2019-05-21	$17.80	$17.92	$17.80	$17.86	$15.52	88,482
2019-05-20	$17.73	$17.82	$17.69	$17.73	$15.41	68,795
2019-05-17	$17.79	$17.95	$17.76	$17.83	$15.44	98,484
2019-05-16	$17.82	$17.98	$17.82	$17.89	$15.50	140,083
2019-05-15	$17.73	$17.86	$17.68	$17.83	$15.44	115,059
2019-05-14	$17.73	$17.88	$17.71	$17.79	$15.41	158,233
2019-05-13	$17.78	$17.80	$17.62	$17.71	$15.34	187,126
2019-05-10	$17.82	$18.01	$17.67	$17.97	$15.57	116,159
2019-05-09	$17.79	$17.91	$17.70	$17.88	$15.49	120,082
2019-05-08	$17.97	$18.01	$17.89	$17.89	$15.50	83,099
2019-05-07	$18.03	$18.12	$17.88	$17.99	$15.58	161,934
2019-05-06	$18.04	$18.20	$18.04	$18.15	$15.72	108,234
2019-05-03	$18.05	$18.23	$18.03	$18.22	$15.78	73,830
2019-05-02	$18.07	$18.10	$17.92	$18.00	$15.59	181,328
2019-05-01	$18.26	$18.27	$18.06	$18.06	$15.64	143,766
2019-04-30	$18.17	$18.27	$18.09	$18.26	$15.82	122,868
2019-04-29	$18.16	$18.19	$18.12	$18.15	$15.72	176,384
2019-04-26	$18.05	$18.15	$18.02	$18.15	$15.72	148,566
2019-04-25	$18.11	$18.12	$18.01	$18.06	$15.64	157,011
2019-04-24	$18.23	$18.24	$18.10	$18.15	$15.72	330,766
2019-04-23	$18.13	$18.24	$18.12	$18.21	$15.77	117,354
2019-04-22	$18.11	$18.16	$18.07	$18.12	$15.70	171,182
2019-04-18	$18.26	$18.26	$18.15	$18.17	$15.69	128,321
2019-04-17	$18.33	$18.33	$18.22	$18.22	$15.73	172,822
2019-04-16	$18.18	$18.25	$18.11	$18.25	$15.75	173,747
2019-04-15	$18.21	$18.21	$18.11	$18.15	$15.67	135,227
2019-04-12	$18.11	$18.17	$18.08	$18.17	$15.69	278,265
2019-04-11	$18.04	$18.10	$18.02	$18.07	$15.60	98,298
2019-04-10	$17.94	$18.04	$17.94	$18.01	$15.55	89,347
2019-04-09	$18.05	$18.05	$17.90	$17.93	$15.48	242,691
2019-04-08	$18.12	$18.12	$18.03	$18.09	$15.62	115,130
2019-04-05	$18.03	$18.14	$17.97	$18.13	$15.66	178,770
2019-04-04	$17.94	$18.00	$17.92	$17.99	$15.53	87,069
2019-04-03	$17.99	$17.99	$17.86	$17.91	$15.47	240,561
2019-04-02	$18.03	$18.03	$17.92	$17.93	$15.48	165,498
2019-04-01	$18.00	$18.03	$17.91	$18.02	$15.56	247,554
2019-03-29	$17.91	$17.91	$17.82	$17.87	$15.43	115,548
2019-03-28	$17.86	$17.92	$17.74	$17.83	$15.40	131,820
2019-03-27	$17.90	$17.93	$17.75	$17.84	$15.40	169,771
2019-03-26	$17.80	$17.93	$17.80	$17.90	$15.46	111,203
2019-03-25	$17.68	$17.75	$17.58	$17.70	$15.28	162,108
2019-03-22	$17.84	$17.90	$17.69	$17.70	$15.28	158,564
2019-03-21	$17.67	$17.95	$17.64	$17.90	$15.46	161,643
2019-03-20	$17.82	$17.87	$17.71	$17.71	$15.29	146,855
2019-03-19	$18.00	$18.00	$17.75	$17.81	$15.38	194,471
2019-03-18	$17.90	$17.96	$17.86	$17.94	$15.49	204,496
2019-03-15	$17.85	$17.94	$17.82	$17.89	$15.40	140,173
2019-03-14	$17.84	$17.87	$17.78	$17.81	$15.33	121,620
2019-03-13	$17.83	$17.86	$17.78	$17.82	$15.34	285,089
2019-03-12	$17.79	$17.83	$17.75	$17.77	$15.30	196,490
2019-03-11	$17.61	$17.75	$17.57	$17.75	$15.28	188,304
2019-03-08	$17.51	$17.54	$17.43	$17.54	$15.10	110,102
2019-03-07	$17.65	$17.66	$17.54	$17.58	$15.13	257,568
2019-03-06	$17.73	$17.76	$17.64	$17.65	$15.19	124,905
2019-03-05	$17.77	$17.78	$17.69	$17.75	$15.28	89,135
2019-03-04	$17.88	$17.88	$17.59	$17.75	$15.28	122,502
2019-03-01	$17.76	$17.83	$17.68	$17.83	$15.35	166,300
2019-02-28	$17.73	$17.74	$17.61	$17.69	$15.23	80,017
2019-02-27	$17.68	$17.73	$17.65	$17.72	$15.25	114,059
2019-02-26	$17.79	$17.80	$17.68	$17.68	$15.22	91,475
2019-02-25	$17.93	$17.94	$17.77	$17.79	$15.31	121,378
2019-02-22	$17.82	$17.88	$17.77	$17.88	$15.39	133,477
2019-02-21	$17.79	$17.82	$17.72	$17.80	$15.32	108,998
2019-02-20	$17.70	$17.86	$17.69	$17.81	$15.33	131,928
2019-02-19	$17.57	$17.74	$17.54	$17.70	$15.24	213,922
2019-02-15	$17.55	$17.65	$17.55	$17.64	$15.14	285,810
2019-02-14	$17.43	$17.54	$17.35	$17.47	$14.99	159,083
2019-02-13	$17.39	$17.50	$17.39	$17.48	$15.00	115,192
2019-02-12	$17.28	$17.40	$17.25	$17.38	$14.92	158,810
2019-02-11	$17.20	$17.22	$17.11	$17.20	$14.76	280,471
2019-02-08	$17.09	$17.18	$17.02	$17.18	$14.74	76,044
2019-02-07	$17.12	$17.15	$17.00	$17.15	$14.72	1,573,117
2019-02-06	$17.18	$17.18	$17.10	$17.14	$14.71	124,195
2019-02-05	$17.15	$17.23	$17.13	$17.18	$14.74	390,707
2019-02-04	$17.03	$17.14	$16.96	$17.14	$14.71	179,332
2019-02-01	$17.08	$17.10	$16.99	$17.08	$14.66	133,033
2019-01-31	$16.89	$17.08	$16.83	$17.06	$14.64	204,580
2019-01-30	$16.76	$16.95	$16.70	$16.88	$14.49	131,744
2019-01-29	$16.71	$16.80	$16.70	$16.74	$14.37	79,760
2019-01-28	$16.64	$16.69	$16.55	$16.68	$14.31	94,291
2019-01-25	$16.72	$16.81	$16.67	$16.69	$14.32	93,927
2019-01-24	$16.68	$16.69	$16.58	$16.65	$14.29	124,272
2019-01-23	$16.69	$16.75	$16.57	$16.71	$14.34	131,790
2019-01-22	$16.77	$16.78	$16.53	$16.64	$14.28	140,032
2019-01-18	$16.78	$16.95	$16.78	$16.90	$14.46	138,992
2019-01-17	$16.56	$16.74	$16.56	$16.71	$14.29	94,611
2019-01-16	$16.60	$16.67	$16.60	$16.62	$14.22	92,128
2019-01-15	$16.51	$16.61	$16.50	$16.60	$14.20	133,521
2019-01-14	$16.52	$16.56	$16.44	$16.50	$14.12	132,048
2019-01-11	$16.54	$16.62	$16.47	$16.61	$14.21	104,283
2019-01-10	$16.43	$16.60	$16.41	$16.57	$14.18	122,389
2019-01-09	$16.39	$16.52	$16.38	$16.46	$14.08	206,518
2019-01-08	$16.31	$16.40	$16.25	$16.38	$14.01	216,361
2019-01-07	$16.11	$16.31	$16.02	$16.21	$13.87	164,553
2019-01-04	$15.87	$16.13	$15.87	$16.11	$13.78	103,501
2019-01-03	$15.78	$15.92	$15.68	$15.75	$13.47	167,107
2019-01-02	$15.71	$15.89	$15.60	$15.82	$13.53	285,829
2018-12-31	$15.82	$15.84	$15.64	$15.84	$13.55	261,696
2018-12-28	$15.81	$15.94	$15.68	$15.75	$13.47	407,074
2018-12-27	$15.46	$15.73	$15.28	$15.73	$13.46	353,049
2018-12-26	$15.21	$15.62	$15.03	$15.62	$13.36	734,089
2018-12-24	$15.58	$15.60	$15.14	$15.14	$12.95	353,933
2018-12-21	$15.91	$16.16	$15.66	$15.70	$13.37	445,091
2018-12-20	$15.98	$16.05	$15.70	$15.88	$13.53	1,080,257
2018-12-19	$16.20	$16.42	$15.96	$16.05	$13.67	245,197
2018-12-18	$16.39	$16.48	$16.13	$16.17	$13.77	335,263
2018-12-17	$16.75	$16.75	$16.30	$16.39	$13.96	359,610
2018-12-14	$16.84	$16.92	$16.69	$16.74	$14.26	205,794
2018-12-13	$16.94	$17.01	$16.88	$16.93	$14.42	90,345
2018-12-12	$17.03	$17.07	$16.93	$16.93	$14.42	205,835
2018-12-11	$17.06	$17.09	$16.84	$16.91	$14.40	81,196
2018-12-10	$16.99	$17.03	$16.68	$16.92	$14.41	247,152
2018-12-07	$17.10	$17.23	$16.94	$17.00	$14.48	277,585
2018-12-06	$17.08	$17.09	$16.75	$17.09	$14.56	213,845
2018-12-04	$17.50	$17.55	$17.15	$17.17	$14.62	175,595
2018-12-03	$17.50	$17.51	$17.34	$17.51	$14.91	257,124
2018-11-30	$17.27	$17.39	$17.24	$17.39	$14.81	120,065
2018-11-29	$17.23	$17.34	$17.18	$17.28	$14.72	95,337
2018-11-28	$17.15	$17.27	$17.06	$17.23	$14.68	90,813
2018-11-27	$17.10	$17.17	$17.09	$17.15	$14.61	68,876
2018-11-26	$17.09	$17.19	$17.05	$17.12	$14.58	152,278
2018-11-23	$17.00	$17.08	$16.95	$17.00	$14.48	35,831
2018-11-21	$17.18	$17.25	$17.06	$17.08	$14.55	83,196
2018-11-20	$17.38	$17.39	$17.15	$17.17	$14.62	208,853
2018-11-19	$17.43	$17.51	$17.36	$17.44	$14.85	103,455
2018-11-16	$17.43	$17.52	$17.41	$17.48	$14.84	79,103
2018-11-15	$17.31	$17.43	$17.20	$17.41	$14.78	82,235
2018-11-14	$17.54	$17.57	$17.30	$17.40	$14.77	126,906
2018-11-13	$17.54	$17.61	$17.46	$17.47	$14.83	109,521
2018-11-12	$17.63	$17.71	$17.51	$17.53	$14.88	117,662
2018-11-09	$17.68	$17.75	$17.61	$17.69	$15.02	70,254
2018-11-08	$17.70	$17.73	$17.63	$17.72	$15.05	68,973
2018-11-07	$17.68	$17.75	$17.56	$17.74	$15.06	140,408
2018-11-06	$17.45	$17.59	$17.40	$17.58	$14.93	93,596
2018-11-05	$17.24	$17.43	$17.24	$17.41	$14.78	231,557
2018-11-02	$17.29	$17.35	$17.08	$17.19	$14.60	166,074
2018-11-01	$17.12	$17.22	$17.12	$17.22	$14.62	96,575
2018-10-31	$17.43	$17.43	$17.07	$17.07	$14.49	273,822
2018-10-30	$17.22	$17.46	$17.22	$17.46	$14.82	153,565
2018-10-29	$17.11	$17.35	$17.06	$17.20	$14.60	431,138
2018-10-26	$17.18	$17.20	$16.91	$17.01	$14.44	256,460
2018-10-25	$17.26	$17.35	$17.15	$17.27	$14.66	150,050
2018-10-24	$17.42	$17.47	$17.22	$17.22	$14.62	98,873
2018-10-23	$17.45	$17.50	$17.30	$17.42	$14.79	102,899
2018-10-22	$17.78	$17.78	$17.57	$17.58	$14.93	57,294
2018-10-19	$17.65	$17.88	$17.65	$17.80	$15.06	234,546
2018-10-18	$17.68	$17.82	$17.59	$17.63	$14.92	104,263
2018-10-17	$17.67	$17.73	$17.53	$17.69	$14.97	123,441
2018-10-16	$17.50	$17.72	$17.49	$17.68	$14.96	86,544
2018-10-15	$17.38	$17.61	$17.38	$17.50	$14.81	95,972
2018-10-12	$17.53	$17.61	$17.23	$17.38	$14.71	150,889
2018-10-11	$17.87	$17.87	$17.37	$17.43	$14.75	218,646
2018-10-10	$18.09	$18.16	$17.85	$17.86	$15.12	158,906
2018-10-09	$18.11	$18.19	$18.08	$18.08	$15.30	888,071
2018-10-08	$17.98	$18.17	$17.90	$18.13	$15.34	319,386
2018-10-05	$17.93	$18.02	$17.93	$18.00	$15.23	40,553
2018-10-04	$17.90	$17.94	$17.85	$17.93	$15.17	90,927
2018-10-03	$17.99	$18.03	$17.91	$17.93	$15.17	296,647
2018-10-02	$17.90	$18.01	$17.90	$17.97	$15.21	237,227
2018-10-01	$17.99	$17.99	$17.88	$17.91	$15.16	160,741
2018-09-28	$17.85	$17.96	$17.84	$17.94	$15.18	101,323
2018-09-27	$17.84	$17.96	$17.83	$17.86	$15.12	77,517
2018-09-26	$17.97	$17.99	$17.82	$17.82	$15.08	114,281
2018-09-25	$18.10	$18.11	$17.94	$17.95	$15.19	73,699
2018-09-24	$18.26	$18.29	$18.06	$18.06	$15.28	132,578
2018-09-21	$18.31	$18.38	$18.31	$18.34	$15.47	64,381
2018-09-20	$18.23	$18.31	$18.19	$18.30	$15.44	317,472
2018-09-19	$18.32	$18.32	$18.17	$18.19	$15.35	62,472
2018-09-18	$18.33	$18.33	$18.23	$18.29	$15.43	107,396
2018-09-17	$18.37	$18.39	$18.30	$18.33	$15.46	98,193
2018-09-14	$18.36	$18.38	$18.22	$18.31	$15.45	69,261
2018-09-13	$18.36	$18.36	$18.27	$18.34	$15.47	79,836
2018-09-12	$18.21	$18.33	$18.20	$18.30	$15.44	163,628
2018-09-11	$18.17	$18.22	$18.15	$18.19	$15.35	73,265
2018-09-10	$18.20	$18.30	$18.19	$18.20	$15.35	90,126
2018-09-07	$18.15	$18.21	$18.12	$18.17	$15.33	87,519
2018-09-06	$18.21	$18.27	$18.18	$18.22	$15.37	156,509
2018-09-05	$18.05	$18.22	$18.01	$18.21	$15.36	118,478
2018-09-04	$18.01	$18.09	$17.97	$18.04	$15.22	153,986
2018-08-31	$18.02	$18.06	$17.92	$18.01	$15.19	81,088
2018-08-30	$18.07	$18.09	$18.00	$18.03	$15.21	80,547
2018-08-29	$18.02	$18.09	$18.00	$18.06	$15.24	95,287
2018-08-28	$18.06	$18.09	$18.01	$18.02	$15.20	87,993
2018-08-27	$18.11	$18.16	$18.04	$18.06	$15.24	200,185
2018-08-24	$18.08	$18.10	$18.03	$18.09	$15.26	108,696
2018-08-23	$18.04	$18.08	$18.01	$18.04	$15.22	128,730
2018-08-22	$18.15	$18.15	$18.04	$18.05	$15.23	114,397
2018-08-21	$18.16	$18.16	$18.07	$18.12	$15.29	106,204
2018-08-20	$18.09	$18.15	$18.09	$18.11	$15.28	79,507
2018-08-17	$18.04	$18.16	$18.03	$18.14	$15.26	63,783
2018-08-16	$17.86	$18.04	$17.86	$18.01	$15.15	123,184
2018-08-15	$17.78	$17.85	$17.77	$17.83	$15.00	68,989
2018-08-14	$17.74	$17.86	$17.74	$17.83	$15.00	106,590
2018-08-13	$17.71	$17.73	$17.65	$17.70	$14.89	119,895
2018-08-10	$17.82	$17.82	$17.70	$17.72	$14.90	87,946
2018-08-09	$17.86	$17.89	$17.81	$17.86	$15.02	272,265
2018-08-08	$17.96	$17.98	$17.82	$17.85	$15.01	141,182
2018-08-07	$18.17	$18.17	$17.99	$17.99	$15.13	123,002
2018-08-06	$18.17	$18.25	$18.14	$18.18	$15.29	112,165
2018-08-03	$18.03	$18.18	$18.02	$18.16	$15.27	102,618
2018-08-02	$17.93	$18.04	$17.87	$18.03	$15.16	286,066
2018-08-01	$18.11	$18.11	$17.92	$17.95	$15.10	187,398
2018-07-31	$18.03	$18.13	$17.97	$18.11	$15.23	244,079
2018-07-30	$17.87	$18.03	$17.86	$17.98	$15.12	89,094
2018-07-27	$17.88	$17.93	$17.81	$17.86	$15.02	94,712
2018-07-26	$17.79	$17.95	$17.79	$17.88	$15.04	156,794
2018-07-25	$17.74	$17.79	$17.68	$17.76	$14.94	106,404
2018-07-24	$17.77	$17.79	$17.67	$17.78	$14.95	134,881
2018-07-23	$17.71	$17.76	$17.67	$17.72	$14.90	140,294
2018-07-20	$17.83	$17.84	$17.75	$17.79	$14.92	149,872
2018-07-19	$17.76	$17.88	$17.72	$17.84	$14.96	150,148
2018-07-18	$17.76	$17.76	$17.65	$17.73	$14.87	210,304
2018-07-17	$17.79	$17.83	$17.74	$17.76	$14.89	162,675
2018-07-16	$17.89	$17.89	$17.75	$17.78	$14.91	167,924
2018-07-13	$17.89	$17.93	$17.85	$17.87	$14.98	192,215
2018-07-12	$17.97	$17.98	$17.83	$17.88	$14.99	293,585
2018-07-11	$17.90	$17.97	$17.88	$17.89	$15.00	67,541
2018-07-10	$17.85	$17.98	$17.81	$17.98	$15.08	66,675
2018-07-09	$17.98	$17.98	$17.81	$17.83	$14.95	80,827
2018-07-06	$17.81	$17.97	$17.81	$17.93	$15.03	46,553
2018-07-05	$17.71	$17.82	$17.66	$17.82	$14.94	105,285
2018-07-03	$17.63	$17.73	$17.62	$17.65	$14.80	141,461
2018-07-02	$17.52	$17.56	$17.45	$17.56	$14.72	356,874
2018-06-29	$17.67	$17.71	$17.60	$17.60	$14.76	108,101
2018-06-28	$17.56	$17.66	$17.55	$17.64	$14.79	64,871
2018-06-27	$17.68	$17.74	$17.57	$17.58	$14.74	110,115
2018-06-26	$17.70	$17.70	$17.59	$17.64	$14.79	77,716
2018-06-25	$17.66	$17.70	$17.59	$17.67	$14.82	244,656
2018-06-22	$17.61	$17.71	$17.61	$17.67	$14.82	51,857
2018-06-21	$17.58	$17.62	$17.50	$17.53	$14.70	227,424
2018-06-20	$17.59	$17.63	$17.53	$17.60	$14.76	142,837
2018-06-19	$17.35	$17.59	$17.35	$17.57	$14.73	71,062
2018-06-18	$17.49	$17.50	$17.41	$17.48	$14.66	85,486
2018-06-15	$17.48	$17.57	$17.46	$17.57	$14.69	50,648
2018-06-14	$17.49	$17.53	$17.45	$17.53	$14.65	80,837
2018-06-13	$17.54	$17.54	$17.41	$17.43	$14.57	69,643
2018-06-12	$17.49	$17.56	$17.48	$17.54	$14.66	58,285
2018-06-11	$17.45	$17.52	$17.45	$17.48	$14.61	51,356
2018-06-08	$17.39	$17.45	$17.37	$17.45	$14.59	50,864
2018-06-07	$17.30	$17.44	$17.30	$17.38	$14.53	161,330
2018-06-06	$17.31	$17.32	$17.19	$17.28	$14.45	67,452
2018-06-05	$17.28	$17.34	$17.26	$17.29	$14.45	90,610
2018-06-04	$17.28	$17.36	$17.26	$17.29	$14.45	81,979
2018-06-01	$17.37	$17.37	$17.23	$17.25	$14.42	121,308
2018-05-31	$17.44	$17.44	$17.28	$17.30	$14.46	53,956
2018-05-30	$17.28	$17.47	$17.24	$17.43	$14.57	105,198
2018-05-29	$17.24	$17.28	$17.15	$17.21	$14.39	171,592
2018-05-25	$17.25	$17.33	$17.25	$17.30	$14.46	52,816
2018-05-24	$17.18	$17.33	$17.17	$17.30	$14.46	84,048
2018-05-23	$17.09	$17.18	$17.09	$17.18	$14.36	250,124
2018-05-22	$17.20	$17.28	$17.14	$17.15	$14.34	74,249
2018-05-21	$17.14	$17.21	$17.12	$17.20	$14.38	110,318
2018-05-18	$17.20	$17.20	$17.12	$17.15	$14.29	94,356
2018-05-17	$17.21	$17.23	$17.14	$17.17	$14.31	59,121
2018-05-16	$17.14	$17.25	$17.14	$17.19	$14.33	130,159
2018-05-15	$17.14	$17.17	$17.08	$17.15	$14.29	145,815
2018-05-14	$17.21	$17.25	$17.15	$17.18	$14.32	131,068
2018-05-11	$17.13	$17.22	$17.13	$17.18	$14.32	58,954
2018-05-10	$17.03	$17.16	$17.03	$17.13	$14.28	67,750
2018-05-09	$17.02	$17.05	$16.93	$16.97	$14.14	91,030
2018-05-08	$17.06	$17.10	$16.89	$16.97	$14.14	91,781
2018-05-07	$17.17	$17.18	$17.08	$17.10	$14.25	248,201
2018-05-04	$16.90	$17.18	$16.90	$17.13	$14.28	75,644
2018-05-03	$17.01	$17.01	$16.80	$16.93	$14.11	73,181
2018-05-02	$17.01	$17.13	$17.01	$17.03	$14.19	149,439
2018-05-01	$17.11	$17.11	$16.97	$17.07	$14.23	69,202
2018-04-30	$17.31	$17.32	$17.11	$17.11	$14.26	71,849
2018-04-27	$17.15	$17.31	$17.15	$17.26	$14.38	69,505
2018-04-26	$17.16	$17.21	$17.08	$17.19	$14.33	86,036
2018-04-25	$17.04	$17.15	$17.00	$17.11	$14.26	305,821
2018-04-24	$17.11	$17.20	$17.00	$17.07	$14.23	89,896
2018-04-23	$17.04	$17.09	$17.00	$17.07	$14.23	126,716
2018-04-20	$17.24	$17.25	$17.06	$17.10	$14.20	172,039
2018-04-19	$17.32	$17.32	$17.17	$17.23	$14.30	66,440
2018-04-18	$17.46	$17.51	$17.36	$17.36	$14.41	141,966
2018-04-17	$17.46	$17.50	$17.39	$17.46	$14.50	100,816
2018-04-16	$17.26	$17.43	$17.23	$17.39	$14.44	300,004
2018-04-13	$17.24	$17.26	$17.16	$17.21	$14.29	121,448
2018-04-12	$17.26	$17.29	$17.14	$17.16	$14.25	166,976
2018-04-11	$17.15	$17.25	$17.15	$17.22	$14.30	66,330
2018-04-10	$17.19	$17.26	$17.13	$17.20	$14.28	93,796
2018-04-09	$17.11	$17.24	$17.05	$17.05	$14.16	138,724
2018-04-06	$17.17	$17.26	$16.96	$17.05	$14.16	70,353
2018-04-05	$17.16	$17.30	$17.06	$17.25	$14.32	69,587
2018-04-04	$16.80	$17.13	$16.78	$17.11	$14.21	522,693
2018-04-03	$16.79	$16.98	$16.75	$16.94	$14.06	108,547
2018-04-02	$17.00	$17.03	$16.62	$16.73	$13.89	257,347
2018-03-29	$16.97	$17.09	$16.97	$17.02	$14.13	96,069
2018-03-28	$16.79	$16.97	$16.79	$16.90	$14.03	117,491
2018-03-27	$16.81	$16.97	$16.75	$16.80	$13.95	211,983
2018-03-26	$16.64	$16.80	$16.61	$16.78	$13.93	269,983
2018-03-23	$16.81	$16.82	$16.53	$16.55	$13.74	137,580
2018-03-22	$16.91	$17.04	$16.78	$16.79	$13.94	84,517
2018-03-21	$17.03	$17.13	$17.01	$17.01	$14.12	91,169
2018-03-20	$17.15	$17.17	$17.00	$17.03	$14.14	110,666
2018-03-19	$17.21	$17.22	$17.02	$17.11	$14.21	96,599
2018-03-16	$17.24	$17.37	$17.24	$17.31	$14.32	139,874
2018-03-15	$17.30	$17.35	$17.21	$17.25	$14.27	118,266
2018-03-14	$17.40	$17.44	$17.26	$17.28	$14.29	80,084
2018-03-13	$17.42	$17.48	$17.32	$17.36	$14.36	89,684
2018-03-12	$17.39	$17.47	$17.37	$17.40	$14.39	115,252
2018-03-09	$17.33	$17.40	$17.29	$17.40	$14.39	133,802
2018-03-08	$17.27	$17.30	$17.18	$17.24	$14.26	99,277
2018-03-07	$17.18	$17.28	$17.16	$17.25	$14.27	78,154
2018-03-06	$17.31	$17.32	$17.19	$17.29	$14.30	76,132
2018-03-05	$17.06	$17.33	$17.06	$17.30	$14.31	86,423
2018-03-02	$16.92	$17.13	$16.92	$17.10	$14.14	250,998
2018-03-01	$17.08	$17.22	$16.92	$17.01	$14.07	136,081
2018-02-28	$17.33	$17.33	$17.02	$17.02	$14.08	132,480
2018-02-27	$17.50	$17.54	$17.25	$17.25	$14.27	178,771
2018-02-26	$17.47	$17.51	$17.37	$17.48	$14.46	175,649
2018-02-23	$17.22	$17.45	$17.22	$17.45	$14.43	68,406
2018-02-22	$17.15	$17.36	$17.15	$17.17	$14.20	173,387
2018-02-21	$17.22	$17.40	$17.11	$17.12	$14.16	195,077
2018-02-20	$17.39	$17.39	$17.18	$17.22	$14.24	139,582
2018-02-16	$17.49	$17.67	$17.49	$17.56	$14.47	208,837
2018-02-15	$17.51	$17.57	$17.39	$17.56	$14.47	137,072
2018-02-14	$17.17	$17.49	$17.17	$17.43	$14.37	119,056
2018-02-13	$17.18	$17.30	$17.11	$17.27	$14.23	163,715
2018-02-12	$17.18	$17.36	$17.07	$17.26	$14.23	150,808
2018-02-09	$16.99	$17.21	$16.63	$17.10	$14.09	652,567
2018-02-08	$17.29	$17.29	$16.86	$16.86	$13.90	244,892
2018-02-07	$17.30	$17.48	$17.23	$17.25	$14.22	420,179
2018-02-06	$16.88	$17.37	$16.77	$17.29	$14.25	1,222,283
2018-02-05	$17.65	$17.78	$17.15	$17.15	$14.14	617,251
2018-02-02	$18.01	$18.02	$17.79	$17.80	$14.67	348,976
2018-02-01	$18.21	$18.25	$18.09	$18.13	$14.94	1,494,221
2018-01-31	$18.38	$18.39	$18.22	$18.32	$15.10	251,945
2018-01-30	$18.47	$18.50	$18.33	$18.36	$15.13	160,582
2018-01-29	$18.55	$18.61	$18.50	$18.55	$15.29	157,255
2018-01-26	$18.55	$18.61	$18.46	$18.61	$15.34	160,957
2018-01-25	$18.49	$18.51	$18.41	$18.51	$15.26	85,008
2018-01-24	$18.56	$18.56	$18.42	$18.44	$15.20	104,886
2018-01-23	$18.51	$18.57	$18.46	$18.49	$15.24	246,217
2018-01-22	$18.38	$18.51	$18.38	$18.51	$15.26	109,779
2018-01-19	$18.30	$18.41	$18.28	$18.41	$15.14	61,172
2018-01-18	$18.37	$18.39	$18.26	$18.29	$15.04	115,445
2018-01-17	$18.27	$18.42	$18.26	$18.38	$15.11	173,891
2018-01-16	$18.38	$18.41	$18.17	$18.21	$14.97	358,713
2018-01-12	$18.28	$18.37	$18.27	$18.34	$15.08	121,757
2018-01-11	$18.16	$18.28	$18.13	$18.27	$15.02	108,972
2018-01-10	$18.10	$18.17	$18.09	$18.11	$14.89	114,193
2018-01-09	$18.06	$18.08	$18.00	$18.00	$14.80	164,013
2018-01-08	$17.96	$18.05	$17.92	$18.05	$14.84	134,902
2018-01-05	$17.96	$17.99	$17.90	$17.97	$14.78	217,725
2018-01-04	$17.96	$18.02	$17.94	$17.95	$14.76	315,814
2018-01-03	$17.93	$18.01	$17.93	$17.95	$14.76	363,077
2018-01-02	$17.84	$17.87	$17.75	$17.86	$14.69	328,592
2017-12-29	$17.89	$17.92	$17.81	$17.81	$14.64	82,702
2017-12-28	$17.82	$17.85	$17.77	$17.85	$14.68	100,581
2017-12-27	$17.85	$17.88	$17.78	$17.80	$14.64	93,721
2017-12-26	$17.79	$17.90	$17.79	$17.82	$14.65	52,155
2017-12-22	$17.75	$17.82	$17.73	$17.81	$14.64	145,395
2017-12-21	$17.77	$17.84	$17.73	$17.73	$14.58	97,064
2017-12-20	$17.78	$17.81	$17.72	$17.75	$14.59	63,972
2017-12-19	$17.88	$17.89	$17.75	$17.75	$14.59	137,979
2017-12-18	$17.89	$18.00	$17.85	$17.86	$14.69	151,567
2017-12-15	$17.81	$17.98	$17.81	$17.89	$14.65	135,528
2017-12-14	$17.92	$17.92	$17.77	$17.78	$14.56	74,485
2017-12-13	$17.86	$17.95	$17.86	$17.92	$14.68	78,070
2017-12-12	$17.94	$17.97	$17.88	$17.88	$14.65	66,109
2017-12-11	$17.90	$17.94	$17.88	$17.93	$14.69	79,126
2017-12-08	$17.93	$17.93	$17.84	$17.91	$14.67	86,539
2017-12-07	$17.81	$17.88	$17.79	$17.88	$14.65	59,564
2017-12-06	$17.85	$17.87	$17.81	$17.82	$14.60	54,797
2017-12-05	$18.02	$18.02	$17.86	$17.87	$14.64	85,562
2017-12-04	$17.90	$18.07	$17.82	$17.99	$14.74	101,211
2017-12-01	$17.87	$17.87	$17.59	$17.82	$14.60	92,355
2017-11-30	$17.82	$17.91	$17.76	$17.84	$14.61	197,626
2017-11-29	$17.55	$17.78	$17.55	$17.76	$14.55	112,566
2017-11-28	$17.39	$17.55	$17.36	$17.55	$14.38	129,267
2017-11-27	$17.27	$17.36	$17.27	$17.34	$14.20	139,854
2017-11-24	$17.32	$17.33	$17.26	$17.26	$14.14	37,461
2017-11-22	$17.22	$17.30	$17.22	$17.29	$14.16	76,374
2017-11-21	$17.23	$17.28	$17.22	$17.22	$14.11	61,108
2017-11-20	$17.19	$17.24	$17.15	$17.21	$14.10	66,524
2017-11-17	$17.24	$17.27	$17.21	$17.24	$14.08	101,660
2017-11-16	$17.10	$17.28	$17.10	$17.23	$14.07	106,939
2017-11-15	$17.16	$17.16	$17.07	$17.09	$13.96	91,501
2017-11-14	$17.16	$17.24	$17.16	$17.23	$14.07	59,600
2017-11-13	$17.13	$17.26	$17.13	$17.23	$14.07	86,709
2017-11-10	$17.18	$17.23	$17.18	$17.22	$14.06	65,827
2017-11-09	$17.16	$17.22	$17.12	$17.21	$14.06	104,312
2017-11-08	$17.19	$17.25	$17.13	$17.23	$14.07	89,438
2017-11-07	$17.23	$17.25	$17.17	$17.22	$14.06	216,278
2017-11-06	$17.20	$17.24	$17.17	$17.23	$14.07	196,861
2017-11-03	$17.16	$17.25	$17.15	$17.20	$14.05	83,498
2017-11-02	$17.18	$17.21	$17.10	$17.18	$14.03	177,555
2017-11-01	$17.25	$17.30	$17.15	$17.17	$14.02	117,094
2017-10-31	$17.28	$17.28	$17.20	$17.22	$14.06	138,434
2017-10-30	$17.34	$17.37	$17.25	$17.27	$14.11	142,764
2017-10-27	$17.32	$17.34	$17.19	$17.33	$14.15	152,735
2017-10-26	$17.35	$17.40	$17.35	$17.37	$14.19	100,699
2017-10-25	$17.42	$17.42	$17.20	$17.31	$14.14	163,468
2017-10-24	$17.45	$17.49	$17.42	$17.44	$14.24	134,537
2017-10-23	$17.47	$17.53	$17.42	$17.44	$14.24	140,929
2017-10-20	$17.47	$17.51	$17.47	$17.51	$14.26	102,757
2017-10-19	$17.36	$17.43	$17.36	$17.42	$14.19	107,303
2017-10-18	$17.36	$17.41	$17.35	$17.38	$14.16	100,454
2017-10-17	$17.34	$17.36	$17.29	$17.35	$14.13	108,684
2017-10-16	$17.34	$17.39	$17.33	$17.34	$14.12	54,594
2017-10-13	$17.36	$17.43	$17.34	$17.36	$14.14	83,282
2017-10-12	$17.27	$17.34	$17.24	$17.32	$14.11	95,524
2017-10-11	$17.35	$17.36	$17.31	$17.34	$14.12	64,205
2017-10-10	$17.23	$17.35	$17.23	$17.34	$14.12	70,610
2017-10-09	$17.24	$17.27	$17.18	$17.19	$14.00	125,905
2017-10-06	$17.25	$17.25	$17.21	$17.22	$14.03	59,716
2017-10-05	$17.21	$17.32	$17.21	$17.29	$14.08	129,927
2017-10-04	$17.21	$17.24	$17.17	$17.22	$14.03	61,283
2017-10-03	$17.19	$17.20	$17.15	$17.20	$14.01	86,495
2017-10-02	$17.15	$17.20	$17.07	$17.20	$14.01	110,960
2017-09-29	$17.21	$17.21	$17.14	$17.15	$13.97	91,047
2017-09-28	$17.12	$17.20	$17.10	$17.19	$14.00	125,022
2017-09-27	$17.15	$17.18	$17.05	$17.17	$13.98	84,187
2017-09-26	$17.10	$17.16	$17.09	$17.12	$13.95	86,890
2017-09-25	$16.99	$17.13	$16.97	$17.13	$13.95	117,982
2017-09-22	$16.96	$17.02	$16.96	$16.97	$13.82	85,328
2017-09-21	$17.10	$17.10	$17.00	$17.01	$13.85	105,591
2017-09-20	$17.07	$17.14	$17.03	$17.08	$13.91	158,413
2017-09-19	$17.11	$17.14	$17.09	$17.10	$13.93	116,626
2017-09-18	$17.16	$17.17	$17.06	$17.10	$13.93	81,343
2017-09-15	$17.10	$17.17	$17.10	$17.17	$13.94	100,810
2017-09-14	$17.06	$17.12	$17.05	$17.12	$13.90	113,681
2017-09-13	$17.00	$17.10	$17.00	$17.08	$13.87	88,486
2017-09-12	$16.98	$17.06	$16.98	$17.03	$13.83	161,706
2017-09-11	$16.84	$17.00	$16.84	$16.99	$13.80	146,114
2017-09-08	$16.74	$16.83	$16.72	$16.81	$13.65	91,620
2017-09-07	$16.80	$16.82	$16.73	$16.77	$13.62	120,720
2017-09-06	$16.75	$16.82	$16.72	$16.80	$13.64	111,512
2017-09-05	$16.75	$16.81	$16.66	$16.70	$13.56	177,915
2017-09-01	$16.73	$16.81	$16.73	$16.81	$13.65	104,659
2017-08-31	$16.74	$16.76	$16.70	$16.72	$13.58	206,352
2017-08-30	$16.66	$16.70	$16.64	$16.68	$13.55	150,648
2017-08-29	$16.63	$16.71	$16.63	$16.69	$13.55	123,695
2017-08-28	$16.81	$16.81	$16.67	$16.72	$13.58	128,067
2017-08-25	$16.70	$16.82	$16.70	$16.76	$13.61	95,673
2017-08-24	$16.74	$16.75	$16.67	$16.68	$13.55	149,700
2017-08-23	$16.59	$16.73	$16.59	$16.70	$13.56	139,695
2017-08-22	$16.61	$16.71	$16.61	$16.69	$13.55	280,441
2017-08-21	$16.52	$16.62	$16.52	$16.60	$13.48	111,820
2017-08-18	$16.55	$16.64	$16.52	$16.57	$13.46	140,004
2017-08-17	$16.67	$16.76	$16.57	$16.57	$13.46	294,061
2017-08-16	$16.76	$16.81	$16.75	$16.77	$13.62	296,798
2017-08-15	$16.84	$16.84	$16.72	$16.73	$13.59	303,702
2017-08-14	$16.76	$16.92	$16.76	$16.84	$13.64	112,927
2017-08-11	$16.74	$16.77	$16.71	$16.74	$13.56	121,552
2017-08-10	$16.81	$16.86	$16.76	$16.76	$13.57	167,475
2017-08-09	$16.99	$17.00	$16.86	$16.90	$13.68	146,772
2017-08-08	$17.01	$17.12	$17.01	$17.04	$13.80	155,469
2017-08-07	$17.02	$17.08	$17.02	$17.06	$13.81	144,235
2017-08-04	$17.02	$17.05	$16.98	$17.03	$13.79	121,738
2017-08-03	$17.03	$17.07	$16.99	$17.01	$13.77	117,044
2017-08-02	$17.12	$17.12	$17.03	$17.06	$13.81	104,302
2017-08-01	$17.12	$17.12	$17.07	$17.12	$13.86	217,220
2017-07-31	$16.99	$17.11	$16.99	$17.08	$13.83	268,596
2017-07-28	$17.11	$17.12	$16.99	$17.04	$13.80	115,730
2017-07-27	$17.06	$17.16	$17.05	$17.15	$13.89	106,330
2017-07-26	$17.11	$17.14	$17.06	$17.07	$13.82	351,027
2017-07-25	$17.00	$17.14	$16.99	$17.11	$13.85	210,471
2017-07-24	$16.93	$16.96	$16.89	$16.91	$13.69	117,049
2017-07-21	$16.95	$16.97	$16.91	$16.96	$13.73	237,309
2017-07-20	$16.89	$17.01	$16.89	$16.98	$13.75	98,915
2017-07-19	$16.71	$16.87	$16.71	$16.87	$13.66	427,045
2017-07-18	$16.75	$16.77	$16.71	$16.74	$13.56	307,185
2017-07-17	$16.70	$16.81	$16.70	$16.78	$13.58	127,045
2017-07-14	$16.68	$16.78	$16.68	$16.74	$13.56	236,946
2017-07-13	$16.71	$16.74	$16.69	$16.73	$13.50	585,686
2017-07-12	$16.66	$16.76	$16.66	$16.70	$13.48	108,612
2017-07-11	$16.59	$16.62	$16.54	$16.60	$13.40	123,791
2017-07-10	$16.68	$16.70	$16.61	$16.62	$13.41	135,953
2017-07-07	$16.71	$16.74	$16.65	$16.72	$13.50	122,167
2017-07-06	$16.70	$16.76	$16.64	$16.66	$13.45	220,062
2017-07-05	$16.88	$16.92	$16.76	$16.78	$13.55	230,845
2017-07-03	$16.85	$16.99	$16.85	$16.90	$13.64	118,700
2017-06-30	$16.89	$16.91	$16.80	$16.83	$13.59	97,415
2017-06-29	$16.96	$16.96	$16.75	$16.84	$13.60	151,091
2017-06-28	$16.96	$17.03	$16.93	$16.94	$13.68	156,201
2017-06-27	$16.93	$16.98	$16.86	$16.86	$13.61	191,914
2017-06-26	$16.90	$17.00	$16.90	$16.95	$13.68	119,908
2017-06-23	$16.81	$16.90	$16.81	$16.86	$13.61	110,365
2017-06-22	$16.76	$16.89	$16.76	$16.83	$13.59	162,593
2017-06-21	$16.92	$16.94	$16.78	$16.81	$13.57	150,533
2017-06-20	$17.08	$17.08	$16.95	$16.95	$13.68	158,405
2017-06-19	$17.14	$17.16	$17.08	$17.12	$13.82	138,477
2017-06-16	$17.07	$17.13	$16.99	$17.13	$13.83	132,459
2017-06-15	$17.03	$17.11	$17.02	$17.11	$13.81	109,588
2017-06-14	$17.17	$17.20	$17.10	$17.17	$13.82	112,406
2017-06-13	$17.13	$17.17	$17.08	$17.16	$13.81	105,186
2017-06-12	$17.08	$17.23	$17.08	$17.13	$13.79	198,803
2017-06-09	$16.90	$17.08	$16.90	$17.07	$13.74	146,549
2017-06-08	$16.87	$16.94	$16.86	$16.91	$13.61	134,740
2017-06-07	$16.90	$16.95	$16.86	$16.89	$13.60	187,493
2017-06-06	$16.89	$16.94	$16.86	$16.89	$13.60	293,180
2017-06-05	$16.96	$17.00	$16.95	$16.95	$13.65	283,598
2017-06-02	$17.02	$17.06	$16.98	$17.00	$13.69	269,262
2017-06-01	$16.84	$17.03	$16.82	$17.03	$13.71	166,122
2017-05-31	$16.78	$16.85	$16.74	$16.83	$13.55	173,339
2017-05-30	$16.77	$16.83	$16.75	$16.79	$13.52	151,637
2017-05-26	$16.80	$16.85	$16.80	$16.84	$13.55	100,303
2017-05-25	$16.85	$16.87	$16.80	$16.82	$13.54	233,869
2017-05-24	$16.77	$16.79	$16.74	$16.79	$13.51	149,571
2017-05-23	$16.76	$16.83	$16.76	$16.77	$13.50	252,607
2017-05-22	$16.71	$16.77	$16.68	$16.74	$13.48	420,798
2017-05-19	$16.60	$16.71	$16.55	$16.67	$13.42	140,108
2017-05-18	$16.52	$16.61	$16.45	$16.56	$13.33	197,606
2017-05-17	$16.61	$16.65	$16.52	$16.52	$13.30	313,071
2017-05-16	$16.79	$16.80	$16.67	$16.68	$13.43	388,758
2017-05-15	$16.74	$16.85	$16.74	$16.79	$13.52	323,354
2017-05-12	$16.80	$16.80	$16.74	$16.75	$13.45	138,877
2017-05-11	$16.88	$16.88	$16.74	$16.81	$13.50	184,797
2017-05-10	$16.77	$16.91	$16.77	$16.88	$13.55	203,737
2017-05-09	$16.88	$16.89	$16.76	$16.78	$13.47	222,843
2017-05-08	$16.89	$16.94	$16.85	$16.88	$13.55	221,442
2017-05-05	$16.80	$16.94	$16.80	$16.93	$13.59	235,024
2017-05-04	$16.82	$16.83	$16.73	$16.79	$13.48	453,730
2017-05-03	$16.81	$16.87	$16.77	$16.82	$13.50	625,988
2017-05-02	$16.88	$16.92	$16.82	$16.84	$13.52	291,042
2017-05-01	$17.01	$17.01	$16.89	$16.89	$13.56	536,248
2017-04-28	$17.16	$17.16	$17.00	$17.00	$13.65	121,830
2017-04-27	$17.17	$17.21	$17.12	$17.16	$13.78	199,499
2017-04-26	$17.17	$17.28	$17.13	$17.19	$13.80	177,356
2017-04-25	$17.11	$17.20	$17.11	$17.16	$13.78	264,522
2017-04-24	$17.09	$17.11	$17.03	$17.08	$13.71	305,670
2017-04-21	$16.95	$16.99	$16.93	$16.96	$13.62	2,820,072
2017-04-20	$16.92	$17.01	$16.89	$16.98	$13.63	191,962
2017-04-19	$16.99	$17.01	$16.89	$16.91	$13.58	189,403
2017-04-18	$16.90	$16.99	$16.90	$16.98	$13.63	206,802
2017-04-17	$16.85	$16.96	$16.85	$16.95	$13.61	256,769
2017-04-13	$16.95	$16.95	$16.83	$16.83	$13.51	294,462
2017-04-12	$17.03	$17.09	$17.00	$17.04	$13.64	335,291
2017-04-11	$17.04	$17.07	$16.94	$17.07	$13.67	255,697
2017-04-10	$17.00	$17.13	$17.00	$17.07	$13.67	366,730
2017-04-07	$17.01	$17.08	$17.00	$17.00	$13.61	641,827
2017-04-06	$16.97	$17.08	$16.97	$17.03	$13.64	1,029,449
2017-04-05	$17.07	$17.19	$16.98	$16.98	$13.60	1,564,412
2017-04-04	$17.00	$17.09	$16.98	$17.06	$13.66	334,630
2017-04-03	$17.09	$17.09	$16.92	$17.01	$13.62	823,800
2017-03-31	$17.05	$17.13	$17.05	$17.07	$13.67	151,012
2017-03-30	$17.05	$17.09	$17.01	$17.07	$13.67	343,137
2017-03-29	$16.94	$17.06	$16.94	$17.05	$13.65	147,426
2017-03-28	$16.85	$16.99	$16.85	$16.96	$13.58	137,413
2017-03-27	$16.82	$16.90	$16.79	$16.89	$13.52	161,881
2017-03-24	$16.91	$16.98	$16.86	$16.91	$13.54	209,893
2017-03-23	$16.89	$16.99	$16.87	$16.90	$13.53	162,260
2017-03-22	$16.90	$16.92	$16.82	$16.92	$13.55	309,163
2017-03-21	$17.05	$17.05	$16.88	$16.88	$13.52	438,149
2017-03-20	$17.06	$17.09	$16.98	$17.03	$13.64	160,672
2017-03-17	$17.02	$17.11	$17.02	$17.05	$13.65	241,265
2017-03-16	$17.14	$17.16	$17.02	$17.06	$13.66	1,011,220
2017-03-15	$16.92	$17.15	$16.92	$17.12	$13.71	585,049
2017-03-14	$16.91	$16.93	$16.84	$16.91	$13.51	500,877
2017-03-13	$17.00	$17.05	$16.97	$16.99	$13.57	201,713
2017-03-10	$17.01	$17.05	$16.93	$17.04	$13.61	200,299
2017-03-09	$16.91	$16.99	$16.88	$16.93	$13.52	288,445
2017-03-08	$17.15	$17.15	$16.94	$16.94	$13.53	417,569
2017-03-07	$17.17	$17.21	$17.12	$17.15	$13.70	204,325
2017-03-06	$17.18	$17.22	$17.14	$17.19	$13.73	177,427
2017-03-03	$17.26	$17.27	$17.15	$17.24	$13.77	295,306
2017-03-02	$17.38	$17.38	$17.24	$17.24	$13.77	234,694
2017-03-01	$17.33	$17.46	$17.30	$17.40	$13.90	346,192
2017-02-28	$17.23	$17.28	$17.20	$17.24	$13.77	192,066
2017-02-27	$17.18	$17.27	$17.18	$17.24	$13.77	334,069
2017-02-24	$17.08	$17.22	$17.08	$17.21	$13.75	228,899
2017-02-23	$17.16	$17.23	$17.11	$17.18	$13.72	432,979
2017-02-22	$17.14	$17.19	$17.10	$17.16	$13.71	227,924
2017-02-21	$17.03	$17.17	$17.03	$17.15	$13.70	401,615
2017-02-17	$17.02	$17.07	$16.95	$17.03	$13.60	412,612
2017-02-16	$17.12	$17.14	$17.04	$17.11	$13.67	835,367
2017-02-15	$17.06	$17.12	$17.02	$17.11	$13.67	425,819
2017-02-14	$17.12	$17.12	$17.01	$17.08	$13.61	345,163
2017-02-13	$17.08	$17.19	$17.08	$17.16	$13.68	424,430
2017-02-10	$17.12	$17.14	$17.09	$17.12	$13.65	342,164
2017-02-09	$17.04	$17.12	$17.00	$17.08	$13.61	333,035
2017-02-08	$16.92	$17.01	$16.90	$16.99	$13.54	641,442
2017-02-07	$16.95	$16.97	$16.86	$16.91	$13.48	874,474
2017-02-06	$17.02	$17.03	$16.92	$16.95	$13.51	674,581
2017-02-03	$16.91	$17.06	$16.91	$17.02	$13.57	1,198,328
2017-02-02	$16.91	$16.91	$16.78	$16.90	$13.47	603,480
2017-02-01	$16.99	$17.01	$16.81	$16.86	$13.43	302,911
2017-01-31	$16.93	$16.96	$16.83	$16.96	$13.52	399,754
2017-01-30	$17.06	$17.06	$16.83	$16.93	$13.49	479,788
2017-01-27	$17.15	$17.15	$17.02	$17.07	$13.60	279,222
2017-01-26	$17.18	$17.19	$17.08	$17.13	$13.65	353,824
2017-01-25	$17.13	$17.20	$17.08	$17.19	$13.70	489,608
2017-01-24	$16.95	$17.08	$16.95	$17.07	$13.61	395,942
2017-01-23	$16.93	$16.99	$16.87	$16.90	$13.47	208,662
2017-01-20	$16.93	$17.06	$16.93	$17.01	$13.56	166,052
2017-01-19	$17.00	$17.01	$16.87	$16.90	$13.47	237,640
2017-01-18	$16.94	$17.00	$16.90	$17.00	$13.55	347,255
2017-01-17	$16.89	$17.00	$16.87	$16.90	$13.47	357,022
2017-01-13	$16.94	$16.99	$16.90	$16.95	$13.51	382,796
2017-01-12	$16.98	$16.98	$16.81	$16.96	$13.49	294,452
2017-01-11	$16.88	$17.00	$16.82	$17.00	$13.52	177,103
2017-01-10	$16.86	$16.92	$16.80	$16.88	$13.42	250,314
2017-01-09	$17.02	$17.02	$16.83	$16.85	$13.40	275,960
2017-01-06	$17.02	$17.07	$16.96	$17.02	$13.53	248,425
2017-01-05	$17.11	$17.11	$16.98	$17.04	$13.55	340,218
2017-01-04	$17.03	$17.14	$17.03	$17.13	$13.62	321,096
2017-01-03	$16.99	$17.08	$16.93	$16.99	$13.51	988,619
2016-12-30	$17.04	$17.06	$16.89	$16.93	$13.46	259,464
2016-12-29	$16.94	$17.02	$16.93	$17.00	$13.52	215,500
2016-12-28	$17.14	$17.14	$16.93	$16.97	$13.49	346,213
2016-12-27	$17.03	$17.14	$17.03	$17.12	$13.61	268,354
2016-12-23	$17.03	$17.10	$17.01	$17.06	$13.57	202,253
2016-12-22	$17.03	$17.06	$16.99	$17.03	$13.54	349,136
2016-12-21	$17.10	$17.13	$17.06	$17.07	$13.57	329,743
2016-12-20	$17.01	$17.11	$17.01	$17.07	$13.57	266,476
2016-12-19	$16.92	$17.01	$16.92	$16.99	$13.51	308,301
2016-12-16	$17.07	$17.07	$16.92	$16.94	$13.47	290,656
2016-12-15	$16.90	$17.07	$16.82	$16.99	$13.51	449,200
2016-12-14	$17.17	$17.25	$16.95	$16.97	$13.44	416,684
2016-12-13	$17.16	$17.26	$17.14	$17.23	$13.65	318,850
2016-12-12	$17.16	$17.24	$17.07	$17.14	$13.58	551,839
2016-12-09	$17.07	$17.15	$17.00	$17.15	$13.58	479,691
2016-12-08	$16.91	$17.08	$16.85	$17.02	$13.48	617,168
2016-12-07	$16.62	$16.91	$16.62	$16.89	$13.38	319,958
2016-12-06	$16.54	$16.68	$16.51	$16.66	$13.20	370,186
2016-12-05	$16.48	$16.57	$16.46	$16.56	$13.12	533,865
2016-12-02	$16.39	$16.47	$16.36	$16.41	$13.00	389,642
2016-12-01	$16.50	$16.54	$16.37	$16.39	$12.98	602,183
2016-11-30	$16.45	$16.57	$16.45	$16.47	$13.05	650,764
2016-11-29	$16.35	$16.45	$16.28	$16.39	$12.98	495,689
2016-11-28	$16.45	$16.47	$16.39	$16.41	$13.00	707,692
2016-11-25	$16.38	$16.47	$16.38	$16.47	$13.05	427,358
2016-11-23	$16.28	$16.41	$16.28	$16.37	$12.97	2,363,327
2016-11-22	$16.34	$16.41	$16.30	$16.40	$12.99	1,592,399
2016-11-21	$16.20	$16.29	$16.18	$16.29	$12.90	1,468,715
2016-11-18	$16.16	$16.17	$16.06	$16.13	$12.78	1,368,758
2016-11-17	$16.13	$16.23	$16.10	$16.16	$12.80	269,351
2016-11-16	$16.19	$16.19	$16.05	$16.12	$12.76	266,974
2016-11-15	$15.97	$16.19	$15.97	$16.19	$12.82	874,115
2016-11-14	$15.85	$16.01	$15.85	$15.99	$12.63	356,868
2016-11-11	$15.79	$15.85	$15.74	$15.85	$12.52	519,457
2016-11-10	$15.90	$15.95	$15.74	$15.86	$12.53	472,301
2016-11-09	$15.48	$15.92	$15.47	$15.85	$12.52	398,293
2016-11-08	$15.56	$15.71	$15.55	$15.64	$12.36	277,009
2016-11-07	$15.42	$15.57	$15.42	$15.56	$12.29	258,777
2016-11-04	$15.28	$15.36	$15.24	$15.25	$12.05	263,420
2016-11-03	$15.22	$15.33	$15.22	$15.27	$12.06	360,531
2016-11-02	$15.35	$15.35	$15.17	$15.22	$12.02	417,921
2016-11-01	$15.54	$15.54	$15.31	$15.38	$12.15	253,766
2016-10-31	$15.42	$15.55	$15.42	$15.52	$12.26	530,589
2016-10-28	$15.39	$15.51	$15.35	$15.38	$12.15	268,711
2016-10-27	$15.53	$15.53	$15.38	$15.38	$12.15	177,175
2016-10-26	$15.45	$15.54	$15.42	$15.50	$12.24	194,184
2016-10-25	$15.53	$15.58	$15.48	$15.51	$12.25	227,533
2016-10-24	$15.55	$15.61	$15.46	$15.55	$12.28	147,653
2016-10-21	$15.48	$15.53	$15.43	$15.50	$12.24	112,989
2016-10-20	$15.54	$15.59	$15.47	$15.55	$12.28	106,418
2016-10-19	$15.51	$15.64	$15.50	$15.58	$12.31	173,681
2016-10-18	$15.52	$15.56	$15.42	$15.50	$12.24	186,665
2016-10-17	$15.49	$15.52	$15.42	$15.43	$12.19	156,139
2016-10-14	$15.55	$15.63	$15.49	$15.50	$12.24	141,545
2016-10-13	$15.47	$15.59	$15.41	$15.52	$12.23	226,299
2016-10-12	$15.51	$15.62	$15.50	$15.58	$12.27	269,595
2016-10-11	$15.71	$15.71	$15.47	$15.54	$12.24	174,955
2016-10-10	$15.68	$15.79	$15.68	$15.73	$12.39	271,461
2016-10-07	$15.70	$15.73	$15.55	$15.62	$12.31	93,002
2016-10-06	$15.67	$15.70	$15.57	$15.66	$12.33	197,882
2016-10-05	$15.64	$15.71	$15.63	$15.66	$12.34	175,294
2016-10-04	$15.79	$15.80	$15.53	$15.58	$12.27	179,358
2016-10-03	$15.85	$15.88	$15.74	$15.77	$12.42	249,638
2016-09-30	$15.81	$15.94	$15.81	$15.88	$12.51	204,949
2016-09-29	$15.83	$15.90	$15.72	$15.77	$12.42	218,048
2016-09-28	$15.65	$15.85	$15.58	$15.85	$12.48	182,731
2016-09-27	$15.60	$15.67	$15.56	$15.63	$12.31	125,531
2016-09-26	$15.67	$15.71	$15.61	$15.61	$12.30	224,589
2016-09-23	$15.80	$15.84	$15.71	$15.73	$12.39	179,361
2016-09-22	$15.75	$15.87	$15.75	$15.84	$12.48	237,743
2016-09-21	$15.46	$15.69	$15.46	$15.67	$12.35	328,700
2016-09-20	$15.52	$15.52	$15.42	$15.43	$12.15	635,875
2016-09-19	$15.46	$15.54	$15.43	$15.48	$12.20	660,941
2016-09-16	$15.34	$15.41	$15.27	$15.38	$12.12	194,720
2016-09-15	$15.28	$15.44	$15.24	$15.41	$12.14	220,735
2016-09-14	$15.38	$15.47	$15.27	$15.31	$12.03	198,173
2016-09-13	$15.57	$15.57	$15.31	$15.35	$12.06	433,940
2016-09-12	$15.45	$15.70	$15.38	$15.67	$12.31	259,519
2016-09-09	$15.89	$15.89	$15.48	$15.48	$12.16	427,888
2016-09-08	$15.93	$15.99	$15.91	$15.97	$12.55	361,533
2016-09-07	$15.87	$15.95	$15.85	$15.94	$12.52	618,111
2016-09-06	$15.88	$15.89	$15.79	$15.88	$12.48	503,081
2016-09-02	$15.74	$15.86	$15.74	$15.86	$12.46	502,963
2016-09-01	$15.75	$15.77	$15.63	$15.71	$12.34	251,493
2016-08-31	$15.79	$15.81	$15.67	$15.75	$12.37	340,088
2016-08-30	$15.89	$15.90	$15.76	$15.80	$12.41	285,923
2016-08-29	$15.78	$15.89	$15.78	$15.88	$12.48	238,538
2016-08-26	$15.89	$15.99	$15.71	$15.77	$12.39	361,049
2016-08-25	$15.84	$15.90	$15.80	$15.85	$12.45	376,506
2016-08-24	$15.90	$15.90	$15.81	$15.85	$12.45	257,861
2016-08-23	$15.92	$15.96	$15.85	$15.91	$12.50	389,140
2016-08-22	$15.84	$15.87	$15.77	$15.86	$12.46	275,035
2016-08-19	$15.91	$15.91	$15.82	$15.87	$12.47	235,098
2016-08-18	$15.77	$15.94	$15.77	$15.94	$12.52	244,224
2016-08-17	$15.70	$15.79	$15.64	$15.77	$12.39	1,164,841
2016-08-16	$15.78	$15.78	$15.69	$15.71	$12.34	261,681
2016-08-15	$15.81	$15.87	$15.79	$15.80	$12.41	395,139
2016-08-12	$15.83	$15.88	$15.80	$15.80	$12.38	328,636
2016-08-11	$15.79	$15.85	$15.75	$15.84	$12.41	238,700
2016-08-10	$15.84	$15.85	$15.72	$15.75	$12.34	232,422
2016-08-09	$15.86	$15.87	$15.78	$15.83	$12.40	366,155
2016-08-08	$15.86	$15.91	$15.80	$15.86	$12.43	3,384,673
2016-08-05	$15.74	$15.86	$15.66	$15.82	$12.40	492,076
2016-08-04	$15.65	$15.76	$15.65	$15.68	$12.29	273,723
2016-08-03	$15.58	$15.68	$15.51	$15.68	$12.28	260,362
2016-08-02	$15.68	$15.72	$15.50	$15.58	$12.21	893,142
2016-08-01	$15.90	$15.90	$15.69	$15.72	$12.32	655,582
2016-07-29	$15.81	$15.91	$15.75	$15.89	$12.45	399,878
2016-07-28	$15.84	$15.85	$15.75	$15.83	$12.40	423,374
2016-07-27	$15.95	$15.99	$15.78	$15.86	$12.43	389,679
2016-07-26	$15.88	$15.97	$15.85	$15.96	$12.51	300,132
2016-07-25	$15.95	$15.95	$15.85	$15.90	$12.46	288,254
2016-07-22	$15.87	$15.95	$15.84	$15.95	$12.50	293,786
2016-07-21	$15.87	$15.92	$15.80	$15.85	$12.42	269,898
2016-07-20	$15.90	$15.90	$15.80	$15.87	$12.44	443,224
2016-07-19	$15.92	$15.92	$15.85	$15.89	$12.45	372,317
2016-07-18	$15.96	$15.96	$15.88	$15.94	$12.49	400,913
2016-07-15	$15.91	$15.97	$15.88	$15.95	$12.50	3,471,181
2016-07-14	$15.96	$16.00	$15.92	$15.94	$12.46	514,828
2016-07-13	$15.89	$15.94	$15.82	$15.91	$12.43	326,697
2016-07-12	$15.81	$15.92	$15.75	$15.86	$12.39	473,033
2016-07-11	$15.73	$15.75	$15.65	$15.70	$12.27	431,069
2016-07-08	$15.53	$15.66	$15.50	$15.65	$12.23	625,365
2016-07-07	$15.53	$15.59	$15.35	$15.42	$12.05	494,807
2016-07-06	$15.39	$15.52	$15.31	$15.51	$12.12	649,286
2016-07-05	$15.48	$15.50	$15.33	$15.41	$12.04	723,050
2016-07-01	$15.55	$15.60	$15.50	$15.56	$12.16	489,076
2016-06-30	$15.26	$15.55	$15.22	$15.55	$12.15	445,342
2016-06-29	$15.09	$15.25	$15.09	$15.23	$11.90	1,396,605
2016-06-28	$14.93	$15.00	$14.85	$15.00	$11.72	546,357
2016-06-27	$14.99	$14.99	$14.73	$14.81	$11.57	582,484
2016-06-24	$15.23	$15.34	$15.00	$15.08	$11.78	1,105,004
2016-06-23	$15.46	$15.58	$15.44	$15.58	$12.17	365,321
2016-06-22	$15.39	$15.42	$15.32	$15.33	$11.98	309,449
2016-06-21	$15.33	$15.41	$15.24	$15.35	$11.99	249,032
2016-06-20	$15.33	$15.38	$15.30	$15.30	$11.96	285,378
2016-06-17	$15.09	$15.20	$15.09	$15.15	$11.84	357,452
2016-06-16	$15.01	$15.09	$14.90	$15.09	$11.79	311,941
2016-06-15	$15.13	$15.20	$15.05	$15.07	$11.78	308,036
2016-06-14	$15.08	$15.15	$15.02	$15.15	$11.81	299,011
2016-06-13	$15.24	$15.31	$15.11	$15.13	$11.79	1,237,265
2016-06-10	$15.37	$15.38	$15.19	$15.24	$11.88	358,864
2016-06-09	$15.42	$15.49	$15.32	$15.47	$12.06	406,817
2016-06-08	$15.45	$15.50	$15.43	$15.46	$12.05	331,179
2016-06-07	$15.36	$15.44	$15.33	$15.40	$12.00	544,434
2016-06-06	$15.21	$15.33	$15.16	$15.31	$11.93	374,648
2016-06-03	$15.11	$15.16	$15.03	$15.14	$11.80	377,771
2016-06-02	$15.15	$15.15	$14.96	$15.11	$11.77	463,128
2016-06-01	$15.09	$15.09	$14.90	$15.07	$11.74	1,069,500
2016-05-31	$15.05	$15.13	$14.99	$15.04	$11.72	1,575,750
2016-05-27	$14.99	$15.00	$14.93	$15.00	$11.69	237,813
2016-05-26	$15.00	$15.03	$14.91	$14.97	$11.67	399,030
2016-05-25	$14.86	$14.98	$14.82	$14.96	$11.66	489,040
2016-05-24	$14.68	$14.81	$14.66	$14.80	$11.53	593,162
2016-05-23	$14.64	$14.66	$14.58	$14.61	$11.39	464,903
2016-05-20	$14.59	$14.66	$14.56	$14.65	$11.42	321,897
2016-05-19	$14.43	$14.55	$14.33	$14.53	$11.32	235,924
2016-05-18	$14.59	$14.65	$14.43	$14.49	$11.29	325,658
2016-05-17	$14.71	$14.78	$14.56	$14.62	$11.39	438,891
2016-05-16	$14.72	$14.79	$14.68	$14.76	$11.50	342,752
2016-05-13	$14.75	$14.79	$14.56	$14.60	$11.38	395,073
2016-05-12	$14.88	$14.88	$14.71	$14.80	$11.50	476,141
2016-05-11	$14.77	$14.81	$14.69	$14.73	$11.45	592,092
2016-05-10	$14.65	$14.78	$14.60	$14.77	$11.48	737,919
2016-05-09	$14.72	$14.72	$14.50	$14.58	$11.33	599,768
2016-05-06	$14.58	$14.69	$14.53	$14.67	$11.40	475,705
2016-05-05	$14.79	$14.83	$14.56	$14.63	$11.37	1,391,372
2016-05-04	$14.71	$14.80	$14.66	$14.70	$11.42	332,747
2016-05-03	$14.87	$14.87	$14.64	$14.71	$11.43	586,463
2016-05-02	$14.92	$14.95	$14.79	$14.91	$11.59	445,607
2016-04-29	$14.86	$14.94	$14.76	$14.91	$11.59	224,938
2016-04-28	$14.93	$15.03	$14.83	$14.86	$11.55	386,366
2016-04-27	$14.83	$14.99	$14.83	$14.98	$11.64	334,368
2016-04-26	$14.73	$14.82	$14.69	$14.82	$11.52	305,014
2016-04-25	$14.67	$14.67	$14.58	$14.67	$11.40	229,251
2016-04-22	$14.56	$14.72	$14.56	$14.72	$11.44	266,407
2016-04-21	$14.66	$14.66	$14.49	$14.50	$11.27	385,504
2016-04-20	$14.71	$14.74	$14.60	$14.66	$11.39	300,739
2016-04-19	$14.54	$14.66	$14.52	$14.66	$11.39	307,555
2016-04-18	$14.33	$14.53	$14.23	$14.52	$11.28	381,166
2016-04-15	$14.38	$14.42	$14.34	$14.40	$11.19	367,194
2016-04-14	$14.47	$14.47	$14.42	$14.44	$11.19	620,300
2016-04-13	$14.37	$14.45	$14.32	$14.45	$11.20	259,077
2016-04-12	$14.07	$14.36	$14.03	$14.32	$11.10	242,346
2016-04-11	$14.08	$14.18	$14.03	$14.03	$10.87	162,506
2016-04-08	$14.01	$14.14	$13.97	$14.00	$10.85	219,085
2016-04-07	$14.00	$14.05	$13.84	$13.91	$10.78	279,073
2016-04-06	$13.97	$14.05	$13.88	$14.05	$10.89	518,297
2016-04-05	$14.04	$14.05	$13.92	$13.94	$10.80	245,849
2016-04-04	$14.24	$14.24	$14.09	$14.13	$10.95	144,155
2016-04-01	$14.15	$14.24	$14.08	$14.24	$11.04	200,247
2016-03-31	$14.26	$14.31	$14.24	$14.27	$11.06	638,251
2016-03-30	$14.32	$14.35	$14.22	$14.27	$11.06	237,640
2016-03-29	$14.00	$14.23	$13.96	$14.23	$11.03	140,388
2016-03-28	$14.09	$14.10	$14.00	$14.07	$10.91	218,937
2016-03-24	$13.94	$14.06	$13.86	$14.06	$10.89	318,168
2016-03-23	$14.19	$14.20	$14.02	$14.02	$10.87	151,788
2016-03-22	$14.23	$14.30	$14.17	$14.24	$11.03	206,601
2016-03-21	$14.27	$14.30	$14.19	$14.29	$11.08	293,428
2016-03-18	$14.33	$14.37	$14.25	$14.28	$11.07	383,515
2016-03-17	$14.13	$14.33	$14.08	$14.30	$11.08	352,635
2016-03-16	$13.94	$14.12	$13.92	$14.10	$10.93	287,339
2016-03-15	$13.89	$13.94	$13.86	$13.94	$10.80	204,245
2016-03-14	$14.00	$14.03	$13.94	$14.00	$10.82	344,952
2016-03-11	$13.99	$14.09	$13.99	$14.04	$10.85	352,058
2016-03-10	$13.87	$13.91	$13.72	$13.89	$10.73	182,157
2016-03-09	$13.86	$13.93	$13.83	$13.87	$10.72	233,931
2016-03-08	$13.93	$13.93	$13.76	$13.78	$10.65	668,937
2016-03-07	$13.81	$13.99	$13.81	$13.98	$10.80	632,117
2016-03-04	$13.68	$13.87	$13.66	$13.84	$10.69	504,095
2016-03-03	$13.53	$13.68	$13.47	$13.68	$10.57	771,177
2016-03-02	$13.32	$13.51	$13.25	$13.51	$10.44	737,230
2016-03-01	$13.29	$13.35	$13.22	$13.33	$10.30	247,264
2016-02-29	$13.23	$13.35	$13.21	$13.21	$10.21	284,205
2016-02-26	$13.39	$13.39	$13.20	$13.24	$10.23	414,171
2016-02-25	$13.22	$13.31	$13.17	$13.29	$10.27	152,924
2016-02-24	$13.03	$13.23	$12.98	$13.22	$10.22	104,617
2016-02-23	$13.21	$13.21	$13.13	$13.15	$10.16	105,613
2016-02-22	$13.22	$13.26	$13.22	$13.24	$10.23	129,799
2016-02-19	$13.09	$13.12	$13.05	$13.12	$10.14	85,175
2016-02-18	$13.17	$13.17	$13.06	$13.14	$10.15	203,935
2016-02-17	$13.06	$13.18	$13.01	$13.14	$10.15	149,551
2016-02-16	$12.91	$13.00	$12.85	$12.98	$10.03	223,793
2016-02-12	$12.74	$12.84	$12.67	$12.82	$9.91	193,420
2016-02-11	$12.70	$12.78	$12.58	$12.70	$9.78	182,031
2016-02-10	$12.92	$12.97	$12.84	$12.85	$9.90	129,107
2016-02-09	$12.89	$12.97	$12.79	$12.88	$9.92	348,143
2016-02-08	$12.96	$13.00	$12.80	$12.99	$10.00	256,841
2016-02-05	$13.11	$13.11	$13.03	$13.06	$10.06	284,458
2016-02-04	$13.13	$13.23	$13.08	$13.15	$10.13	344,432
2016-02-03	$13.05	$13.16	$12.87	$13.15	$10.13	296,720
2016-02-02	$13.00	$13.02	$12.91	$12.96	$9.98	223,431
2016-02-01	$13.05	$13.17	$13.01	$13.12	$10.10	319,735
2016-01-29	$12.85	$13.09	$12.84	$13.08	$10.07	214,072
2016-01-28	$12.71	$12.81	$12.65	$12.78	$9.84	153,009
2016-01-27	$12.53	$12.72	$12.48	$12.56	$9.67	207,114
2016-01-26	$12.42	$12.60	$12.40	$12.58	$9.69	194,443
2016-01-25	$12.55	$12.60	$12.34	$12.34	$9.50	184,229
2016-01-22	$12.49	$12.61	$12.43	$12.60	$9.70	137,377
2016-01-21	$12.18	$12.39	$12.12	$12.28	$9.46	216,949
2016-01-20	$12.22	$12.27	$11.89	$12.17	$9.37	502,318
2016-01-19	$12.51	$12.51	$12.26	$12.38	$9.53	393,458
2016-01-15	$12.37	$12.44	$12.25	$12.41	$9.56	2,218,126
2016-01-14	$12.43	$12.76	$12.42	$12.70	$9.74	148,760
2016-01-13	$12.65	$12.68	$12.36	$12.40	$9.52	227,487
2016-01-12	$12.76	$12.76	$12.46	$12.63	$9.69	214,989
2016-01-11	$12.73	$12.79	$12.57	$12.68	$9.73	454,715
2016-01-08	$12.88	$12.89	$12.67	$12.69	$9.74	564,624
2016-01-07	$12.95	$13.02	$12.78	$12.81	$9.83	328,009
2016-01-06	$13.13	$13.17	$13.05	$13.09	$10.05	241,139
2016-01-05	$13.27	$13.32	$13.14	$13.30	$10.21	414,256
2016-01-04	$13.21	$13.24	$13.10	$13.23	$10.15	355,948
2015-12-31	$13.42	$13.45	$13.31	$13.35	$10.25	159,917
2015-12-30	$13.49	$13.52	$13.43	$13.43	$10.31	203,815
2015-12-29	$13.54	$13.58	$13.47	$13.52	$10.38	193,612
2015-12-28	$13.40	$13.44	$13.35	$13.43	$10.30	147,402
2015-12-24	$13.53	$13.54	$13.45	$13.49	$10.35	95,195
2015-12-23	$13.35	$13.53	$13.34	$13.51	$10.37	242,002
2015-12-22	$13.10	$13.28	$13.06	$13.26	$10.18	364,352
2015-12-21	$12.96	$13.06	$12.94	$13.05	$10.02	206,914
2015-12-18	$13.03	$13.04	$12.92	$12.92	$9.92	273,188
2015-12-17	$13.27	$13.27	$13.10	$13.10	$10.05	114,624
2015-12-16	$13.15	$13.28	$13.13	$13.26	$10.18	258,362
2015-12-15	$13.05	$13.17	$13.05	$13.12	$10.07	2,052,549
2015-12-14	$12.97	$13.03	$12.88	$13.03	$9.96	288,407
2015-12-11	$13.07	$13.08	$12.92	$12.96	$9.91	236,530
2015-12-10	$13.22	$13.27	$13.16	$13.18	$10.08	337,792
2015-12-09	$13.22	$13.40	$13.14	$13.21	$10.10	326,374
2015-12-08	$13.23	$13.32	$13.18	$13.25	$10.13	142,193
2015-12-07	$13.43	$13.44	$13.27	$13.32	$10.18	196,448
2015-12-04	$13.38	$13.52	$13.37	$13.51	$10.33	220,153
2015-12-03	$13.56	$13.56	$13.32	$13.37	$10.22	334,182
2015-12-02	$13.77	$13.77	$13.52	$13.54	$10.35	411,013
2015-12-01	$13.74	$13.77	$13.69	$13.74	$10.50	573,210
2015-11-30	$13.72	$13.72	$13.65	$13.69	$10.47	4,501,271
2015-11-27	$13.67	$13.68	$13.63	$13.67	$10.45	477,919
2015-11-25	$13.72	$13.72	$13.63	$13.67	$10.45	791,263
2015-11-24	$13.56	$13.72	$13.56	$13.68	$10.46	254,615
2015-11-23	$13.61	$13.66	$13.58	$13.60	$10.40	44,453
2015-11-20	$13.61	$13.65	$13.56	$13.58	$10.38	77,458
2015-11-19	$13.54	$13.59	$13.50	$13.58	$10.38	92,994
2015-11-18	$13.37	$13.54	$13.37	$13.53	$10.34	87,294
2015-11-17	$13.45	$13.47	$13.32	$13.35	$10.20	122,617
2015-11-16	$13.20	$13.45	$13.20	$13.45	$10.28	57,100
2015-11-13	$13.24	$13.27	$13.18	$13.19	$10.08	132,839
2015-11-12	$13.44	$13.48	$13.28	$13.29	$10.13	129,218
2015-11-11	$13.57	$13.61	$13.53	$13.53	$10.31	35,760
2015-11-10	$13.48	$13.55	$13.46	$13.54	$10.32	44,770
2015-11-09	$13.54	$13.54	$13.44	$13.48	$10.27	112,128
2015-11-06	$13.65	$13.67	$13.45	$13.56	$10.34	73,907
2015-11-05	$13.75	$13.77	$13.67	$13.71	$10.45	90,868
2015-11-04	$13.79	$13.81	$13.70	$13.76	$10.49	91,650
2015-11-03	$13.74	$13.81	$13.69	$13.76	$10.49	201,545
2015-11-02	$13.68	$13.80	$13.66	$13.78	$10.50	326,054
2015-10-30	$13.69	$13.75	$13.65	$13.67	$10.42	83,254
2015-10-29	$13.68	$13.68	$13.61	$13.66	$10.41	124,083
2015-10-28	$13.53	$13.71	$13.53	$13.71	$10.45	114,735
2015-10-27	$13.53	$13.54	$13.47	$13.52	$10.30	88,267
2015-10-26	$13.69	$13.71	$13.60	$13.62	$10.38	196,047
2015-10-23	$13.68	$13.68	$13.56	$13.63	$10.39	174,610
2015-10-22	$13.45	$13.64	$13.45	$13.62	$10.38	473,727
2015-10-21	$13.48	$13.51	$13.37	$13.38	$10.20	190,648
2015-10-20	$13.43	$13.50	$13.42	$13.48	$10.27	217,531
2015-10-19	$13.46	$13.46	$13.40	$13.45	$10.25	168,834
2015-10-16	$13.44	$13.48	$13.40	$13.47	$10.27	125,639
2015-10-15	$13.28	$13.42	$13.23	$13.42	$10.23	186,099
2015-10-14	$13.33	$13.35	$13.23	$13.26	$10.08	76,253
2015-10-13	$13.34	$13.42	$13.30	$13.31	$10.12	194,146
2015-10-12	$13.38	$13.42	$13.38	$13.40	$10.18	95,950
2015-10-09	$13.40	$13.44	$13.35	$13.38	$10.17	194,587
2015-10-08	$13.17	$13.41	$13.16	$13.39	$10.18	462,393
2015-10-07	$13.19	$13.25	$13.09	$13.21	$10.04	338,527
2015-10-06	$13.11	$13.20	$13.07	$13.15	$9.99	189,125
2015-10-05	$12.93	$13.13	$12.91	$13.13	$9.98	298,193
2015-10-02	$12.53	$12.82	$12.52	$12.82	$9.74	50,991
2015-10-01	$12.73	$12.76	$12.51	$12.60	$9.58	61,037
2015-09-30	$12.60	$12.69	$12.57	$12.68	$9.64	91,850
2015-09-29	$12.49	$12.58	$12.44	$12.50	$9.50	343,769
2015-09-28	$12.62	$12.64	$12.48	$12.50	$9.50	124,949
2015-09-25	$12.69	$12.80	$12.66	$12.70	$9.65	75,682
2015-09-24	$12.56	$12.65	$12.51	$12.64	$9.61	144,732
2015-09-23	$12.66	$12.70	$12.60	$12.64	$9.61	51,806
2015-09-22	$12.65	$12.72	$12.61	$12.66	$9.62	65,414
2015-09-21	$12.75	$12.82	$12.75	$12.77	$9.71	69,357
2015-09-18	$12.67	$12.78	$12.66	$12.68	$9.64	84,988
2015-09-17	$12.81	$12.94	$12.80	$12.82	$9.74	51,029
2015-09-16	$12.70	$12.84	$12.70	$12.84	$9.76	52,456
2015-09-15	$12.56	$12.69	$12.54	$12.68	$9.64	194,968
2015-09-14	$12.65	$12.65	$12.55	$12.59	$9.54	113,328
2015-09-11	$12.57	$12.62	$12.52	$12.62	$9.56	40,737
2015-09-10	$12.60	$12.71	$12.58	$12.61	$9.55	70,628
2015-09-09	$12.84	$12.84	$12.59	$12.61	$9.55	53,877
2015-09-08	$12.68	$12.77	$12.64	$12.75	$9.66	156,317
2015-09-04	$12.56	$12.59	$12.46	$12.52	$9.49	75,960
2015-09-03	$12.69	$12.79	$12.66	$12.73	$9.65	110,207
2015-09-02	$12.64	$12.64	$12.50	$12.64	$9.58	240,709
2015-09-01	$12.65	$12.65	$12.46	$12.53	$9.49	132,909
2015-08-31	$12.81	$12.88	$12.75	$12.87	$9.75	151,426
2015-08-28	$12.80	$12.91	$12.80	$12.88	$9.76	105,218
2015-08-27	$12.69	$12.85	$12.67	$12.80	$9.70	118,981
2015-08-26	$12.47	$12.59	$12.29	$12.55	$9.51	121,013