Principal Real Estate Income Fund (PGZ) Stock

Data as of May 2, 2025

$10.09 ($-0.33) -3.17%

Principal Real Estate Income Fund - Daily Information

Click for more stock information on Principal Real Estate Income Fund.

Daily Information	Data
Date	May 2, 2025
Open	$10.43
Previous Close	$10.09
High	$10.43
Low	$10.05
Adjusted Open	$10.43
Previous Adjusted Close	$10.09
Adjusted High	$10.43
Adjusted Low	$10.05

About Principal Real Estate Income Fund (PGZ)

Principal Real Estate Income Fund

Invest in Principal Real Estate Income Fund (PGZ)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Principal Real Estate Income Fund (PGZ)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-04	$10.43	$10.43	$10.05	$10.09	$10.09	95,509
2025-04-03	$10.56	$10.56	$10.41	$10.42	$10.42	53,429
2025-04-02	$10.55	$10.58	$10.54	$10.57	$10.57	17,526
2025-04-01	$10.53	$10.56	$10.49	$10.55	$10.55	17,138
2025-03-31	$10.56	$10.56	$10.45	$10.53	$10.53	17,866
2025-03-28	$10.40	$10.47	$10.40	$10.47	$10.47	22,206
2025-03-27	$10.39	$10.40	$10.35	$10.38	$10.38	6,876
2025-03-26	$10.39	$10.39	$10.37	$10.39	$10.39	11,003
2025-03-25	$10.48	$10.48	$10.40	$10.40	$10.40	23,304
2025-03-24	$10.44	$10.47	$10.41	$10.45	$10.45	20,322
2025-03-21	$10.52	$10.52	$10.43	$10.47	$10.47	21,250
2025-03-20	$10.38	$10.46	$10.37	$10.45	$10.45	6,339
2025-03-19	$10.34	$10.57	$10.34	$10.39	$10.39	17,774
2025-03-18	$10.42	$10.42	$10.32	$10.34	$10.34	30,157
2025-03-17	$10.30	$10.40	$10.30	$10.39	$10.39	18,300
2025-03-14	$10.43	$10.47	$10.42	$10.45	$10.35	14,731
2025-03-13	$10.50	$10.50	$10.40	$10.43	$10.33	30,395
2025-03-12	$10.60	$10.60	$10.40	$10.48	$10.38	49,965
2025-03-11	$10.62	$10.62	$10.51	$10.51	$10.40	17,817
2025-03-10	$10.59	$10.65	$10.51	$10.54	$10.43	12,573
2025-03-07	$10.57	$10.65	$10.55	$10.61	$10.61	12,793
2025-03-06	$10.74	$10.74	$10.53	$10.57	$10.57	38,698
2025-03-05	$10.69	$10.76	$10.58	$10.75	$10.75	54,688
2025-03-04	$10.66	$10.68	$10.56	$10.62	$10.62	36,428
2025-03-03	$10.65	$10.73	$10.59	$10.68	$10.68	38,575
2025-02-28	$10.58	$10.65	$10.46	$10.64	$10.64	31,065
2025-02-27	$10.57	$10.61	$10.53	$10.54	$10.54	15,731
2025-02-26	$10.50	$10.58	$10.48	$10.57	$10.57	26,525
2025-02-25	$10.47	$10.56	$10.47	$10.48	$10.48	35,223
2025-02-24	$10.41	$10.49	$10.41	$10.44	$10.44	27,882
2025-02-21	$10.48	$10.48	$10.36	$10.38	$10.38	60,459
2025-02-20	$10.41	$10.49	$10.38	$10.44	$10.44	66,482
2025-02-19	$10.39	$10.40	$10.35	$10.39	$10.39	12,222
2025-02-18	$10.38	$10.46	$10.37	$10.41	$10.41	47,638
2025-02-14	$10.40	$10.44	$10.37	$10.37	$10.37	22,014
2025-02-13	$10.32	$10.37	$10.31	$10.37	$10.37	19,063
2025-02-12	$10.38	$10.38	$10.28	$10.37	$10.27	22,682
2025-02-11	$10.39	$10.43	$10.35	$10.42	$10.32	37,355
2025-02-10	$10.47	$10.47	$10.34	$10.37	$10.27	31,462
2025-02-07	$10.35	$10.37	$10.28	$10.31	$10.21	26,175
2025-02-06	$10.33	$10.36	$10.28	$10.35	$10.25	24,908
2025-02-05	$10.25	$10.32	$10.22	$10.31	$10.21	28,208
2025-02-04	$10.24	$10.25	$10.17	$10.19	$10.09	20,919
2025-02-03	$10.18	$10.24	$10.12	$10.19	$10.09	15,264
2025-01-31	$10.19	$10.28	$10.19	$10.23	$10.13	22,387
2025-01-30	$10.20	$10.23	$10.19	$10.20	$10.10	13,476
2025-01-29	$10.23	$10.25	$10.13	$10.17	$10.06	14,705
2025-01-28	$10.19	$10.31	$10.16	$10.20	$10.10	22,881
2025-01-27	$10.12	$10.23	$10.12	$10.19	$10.09	40,773
2025-01-24	$10.16	$10.19	$10.11	$10.15	$10.15	20,620
2025-01-23	$10.17	$10.24	$10.09	$10.12	$10.12	50,099
2025-01-22	$10.26	$10.26	$10.15	$10.15	$10.15	20,388
2025-01-21	$10.29	$10.33	$10.23	$10.25	$10.25	41,601
2025-01-17	$10.30	$10.30	$10.25	$10.29	$10.29	29,313
2025-01-16	$10.23	$10.29	$10.11	$10.29	$10.29	30,670
2025-01-15	$10.20	$10.28	$10.16	$10.24	$10.14	51,369
2025-01-14	$10.02	$10.18	$9.97	$10.15	$10.05	57,463
2025-01-13	$9.81	$9.99	$9.80	$9.99	$9.89	87,168
2025-01-10	$9.92	$9.92	$9.85	$9.86	$9.76	29,264
2025-01-08	$9.99	$10.01	$9.92	$9.98	$9.88	69,801
2025-01-07	$10.03	$10.07	$9.96	$9.98	$9.88	21,589
2025-01-06	$10.12	$10.14	$10.01	$10.02	$9.92	40,708
2025-01-03	$9.96	$10.03	$9.93	$10.01	$9.91	36,656
2025-01-02	$9.94	$9.97	$9.88	$9.91	$9.91	51,192
2024-12-31	$9.80	$9.90	$9.80	$9.88	$9.88	84,749
2024-12-30	$9.83	$9.85	$9.74	$9.75	$9.75	98,229
2024-12-27	$9.94	$10.00	$9.84	$9.86	$9.86	61,411
2024-12-26	$9.97	$10.03	$9.94	$9.96	$9.96	99,514
2024-12-24	$9.96	$9.99	$9.84	$9.98	$9.98	57,672
2024-12-23	$9.90	$10.00	$9.90	$9.94	$9.94	45,397
2024-12-20	$9.90	$10.03	$9.77	$9.96	$9.96	39,775
2024-12-19	$9.89	$10.06	$9.89	$9.89	$9.89	39,558
2024-12-18	$10.25	$10.25	$9.93	$9.93	$9.93	52,199
2024-12-17	$10.29	$10.35	$10.23	$10.24	$10.24	39,400
2024-12-16	$10.53	$10.53	$10.35	$10.35	$10.35	29,486
2024-12-13	$10.56	$10.61	$10.55	$10.55	$10.44	26,389
2024-12-12	$10.64	$10.66	$10.56	$10.56	$10.45	33,222
2024-12-11	$10.72	$10.80	$10.64	$10.64	$10.53	20,350
2024-12-10	$10.82	$10.85	$10.70	$10.70	$10.59	19,078
2024-12-09	$10.82	$10.86	$10.80	$10.86	$10.75	19,161
2024-12-06	$10.80	$10.87	$10.73	$10.87	$10.76	17,543
2024-12-05	$10.67	$10.81	$10.67	$10.78	$10.67	19,235
2024-12-04	$10.71	$10.77	$10.68	$10.70	$10.59	10,948
2024-12-03	$10.81	$10.81	$10.71	$10.71	$10.60	20,116
2024-12-02	$10.86	$10.87	$10.73	$10.78	$10.67	58,015
2024-11-29	$10.73	$10.84	$10.70	$10.80	$10.80	15,226
2024-11-27	$10.64	$10.75	$10.64	$10.72	$10.72	8,730
2024-11-26	$10.69	$10.74	$10.62	$10.64	$10.64	25,402
2024-11-25	$10.64	$10.75	$10.64	$10.70	$10.70	28,917
2024-11-22	$10.54	$10.70	$10.50	$10.62	$10.62	28,713
2024-11-21	$10.50	$10.58	$10.50	$10.51	$10.51	19,411
2024-11-20	$10.51	$10.60	$10.49	$10.54	$10.54	11,401
2024-11-19	$10.43	$10.55	$10.41	$10.51	$10.51	19,619
2024-11-18	$10.37	$10.49	$10.37	$10.46	$10.46	52,442
2024-11-15	$10.41	$10.44	$10.36	$10.39	$10.39	30,533
2024-11-14	$10.48	$10.60	$10.40	$10.40	$10.40	41,358
2024-11-13	$10.62	$10.72	$10.48	$10.48	$10.48	34,014
2024-11-12	$10.67	$10.69	$10.60	$10.60	$10.60	28,929
2024-11-11	$10.70	$10.74	$10.67	$10.68	$10.68	26,765
2024-11-08	$10.71	$10.82	$10.71	$10.71	$10.71	34,918
2024-11-07	$10.66	$10.95	$10.66	$10.77	$10.67	30,744
2024-11-06	$10.75	$10.75	$10.60	$10.65	$10.65	41,753
2024-11-05	$10.60	$10.74	$10.60	$10.74	$10.74	20,702
2024-11-04	$10.67	$10.78	$10.66	$10.66	$10.66	16,812
2024-11-01	$10.67	$10.78	$10.61	$10.61	$10.61	13,600
2024-10-31	$10.68	$10.75	$10.68	$10.70	$10.70	7,531
2024-10-30	$10.72	$10.79	$10.66	$10.68	$10.68	26,355
2024-10-29	$10.75	$10.76	$10.63	$10.67	$10.67	19,137
2024-10-28	$10.89	$10.96	$10.72	$10.75	$10.75	38,403
2024-10-25	$10.84	$10.90	$10.80	$10.80	$10.80	19,598
2024-10-24	$10.85	$10.88	$10.83	$10.83	$10.83	19,100
2024-10-23	$10.86	$10.88	$10.81	$10.82	$10.82	5,018
2024-10-22	$10.85	$11.00	$10.84	$10.87	$10.87	27,272
2024-10-21	$10.97	$10.97	$10.84	$10.84	$10.84	22,956
2024-10-18	$10.94	$10.96	$10.91	$10.93	$10.93	19,233
2024-10-17	$10.95	$10.95	$10.86	$10.88	$10.88	51,072
2024-10-16	$11.00	$11.15	$10.96	$11.05	$10.94	34,442
2024-10-15	$10.92	$11.06	$10.91	$11.00	$10.89	61,179
2024-10-14	$10.92	$10.99	$10.84	$10.90	$10.80	29,841
2024-10-11	$10.94	$10.94	$10.86	$10.92	$10.82	33,743
2024-10-10	$10.90	$10.92	$10.87	$10.89	$10.79	17,212
2024-10-09	$10.87	$10.91	$10.86	$10.90	$10.80	35,852
2024-10-08	$10.84	$10.88	$10.83	$10.87	$10.77	20,118
2024-10-07	$10.90	$10.93	$10.82	$10.83	$10.73	31,417
2024-10-04	$10.92	$10.93	$10.90	$10.90	$10.80	9,040
2024-10-03	$11.07	$11.09	$10.93	$10.93	$10.93	34,955
2024-10-02	$11.11	$11.20	$11.10	$11.10	$11.10	26,699
2024-10-01	$11.21	$11.25	$11.16	$11.19	$11.19	17,342
2024-09-30	$11.21	$11.22	$11.15	$11.17	$11.17	36,054
2024-09-27	$11.15	$11.21	$11.12	$11.19	$11.19	14,765
2024-09-26	$11.19	$11.20	$11.01	$11.18	$11.18	18,107
2024-09-25	$11.25	$11.26	$11.15	$11.20	$11.20	30,506
2024-09-24	$11.10	$11.22	$11.01	$11.22	$11.22	12,598
2024-09-23	$11.06	$11.09	$11.00	$11.08	$11.08	30,756
2024-09-20	$11.10	$11.18	$11.05	$11.08	$11.08	17,377
2024-09-19	$11.27	$11.31	$11.10	$11.10	$11.10	22,349
2024-09-18	$11.15	$11.30	$11.15	$11.21	$11.21	22,878
2024-09-17	$11.15	$11.21	$11.15	$11.18	$11.18	25,078
2024-09-16	$11.20	$11.22	$11.14	$11.19	$11.19	64,683
2024-09-13	$11.20	$11.21	$11.17	$11.20	$11.10	37,612
2024-09-12	$11.10	$11.17	$11.10	$11.16	$11.16	47,033
2024-09-11	$11.11	$11.15	$11.07	$11.13	$11.13	13,747
2024-09-10	$11.10	$11.13	$11.08	$11.10	$11.10	25,492
2024-09-09	$11.06	$11.11	$11.04	$11.09	$11.09	36,953
2024-09-06	$11.10	$11.14	$11.05	$11.06	$11.06	59,699
2024-09-05	$11.12	$11.16	$11.06	$11.10	$11.10	76,123
2024-09-04	$11.13	$11.13	$11.03	$11.03	$11.03	40,320
2024-09-03	$11.02	$11.17	$11.01	$11.05	$11.05	51,336
2024-08-30	$11.04	$11.04	$10.93	$10.98	$10.98	24,618
2024-08-29	$10.95	$10.98	$10.89	$10.96	$10.96	18,105
2024-08-28	$10.90	$10.95	$10.84	$10.89	$10.89	21,178
2024-08-27	$10.86	$10.89	$10.73	$10.89	$10.89	21,337
2024-08-26	$10.82	$10.86	$10.80	$10.86	$10.86	34,596
2024-08-23	$10.65	$10.86	$10.65	$10.80	$10.80	30,408
2024-08-22	$10.56	$10.67	$10.56	$10.63	$10.63	21,871
2024-08-21	$10.70	$10.70	$10.61	$10.65	$10.65	31,536
2024-08-20	$10.70	$10.77	$10.67	$10.70	$10.70	9,371
2024-08-19	$10.51	$10.78	$10.51	$10.74	$10.74	45,660
2024-08-16	$10.68	$10.68	$10.52	$10.55	$10.55	26,393
2024-08-15	$10.72	$10.83	$10.72	$10.76	$10.65	26,537
2024-08-14	$10.65	$10.75	$10.61	$10.75	$10.64	19,647
2024-08-13	$10.59	$10.65	$10.59	$10.64	$10.54	11,436
2024-08-12	$10.62	$10.67	$10.55	$10.55	$10.45	23,579
2024-08-09	$10.56	$10.63	$10.51	$10.60	$10.50	25,649
2024-08-08	$10.52	$10.59	$10.49	$10.56	$10.46	30,735
2024-08-07	$10.50	$10.52	$10.46	$10.48	$10.38	24,035
2024-08-06	$10.38	$10.48	$10.30	$10.45	$10.35	35,239
2024-08-05	$10.32	$10.41	$10.28	$10.28	$10.18	46,869
2024-08-02	$10.54	$10.56	$10.47	$10.50	$10.50	29,273
2024-08-01	$10.53	$10.60	$10.50	$10.50	$10.50	41,619
2024-07-31	$10.59	$10.59	$10.48	$10.48	$10.48	31,061
2024-07-30	$10.50	$10.57	$10.47	$10.57	$10.57	39,293
2024-07-29	$10.41	$10.50	$10.35	$10.50	$10.50	48,767
2024-07-26	$10.50	$10.54	$10.45	$10.45	$10.45	21,724
2024-07-25	$10.54	$10.54	$10.50	$10.51	$10.51	10,619
2024-07-24	$10.50	$10.54	$10.50	$10.50	$10.50	18,637
2024-07-23	$10.54	$10.58	$10.50	$10.54	$10.54	15,534
2024-07-22	$10.64	$10.64	$10.49	$10.54	$10.54	7,533
2024-07-19	$10.49	$10.61	$10.48	$10.51	$10.51	17,466
2024-07-18	$10.53	$10.53	$10.44	$10.50	$10.50	22,399
2024-07-17	$10.49	$10.59	$10.49	$10.53	$10.53	35,583
2024-07-16	$10.57	$10.70	$10.51	$10.66	$10.55	40,571
2024-07-15	$10.48	$10.58	$10.48	$10.50	$10.40	30,797
2024-07-12	$10.51	$10.53	$10.40	$10.50	$10.40	24,267
2024-07-11	$10.34	$10.54	$10.33	$10.53	$10.43	37,866
2024-07-10	$10.32	$10.34	$10.31	$10.34	$10.34	10,810
2024-07-09	$10.33	$10.33	$10.28	$10.33	$10.33	18,057
2024-07-08	$10.33	$10.33	$10.25	$10.30	$10.30	20,137
2024-07-05	$10.29	$10.33	$10.24	$10.33	$10.33	21,291
2024-07-03	$10.21	$10.25	$10.20	$10.21	$10.21	6,177
2024-07-02	$10.17	$10.24	$10.14	$10.19	$10.19	21,500
2024-07-01	$10.23	$10.23	$10.15	$10.17	$10.17	19,237
2024-06-28	$10.31	$10.31	$10.14	$10.21	$10.21	30,701
2024-06-27	$10.09	$10.16	$10.09	$10.13	$10.13	11,587
2024-06-26	$9.98	$10.11	$9.98	$10.06	$10.06	28,604
2024-06-25	$10.02	$10.08	$10.02	$10.02	$10.02	6,095
2024-06-24	$9.99	$10.06	$9.99	$10.05	$10.05	17,652
2024-06-21	$10.00	$10.01	$9.93	$9.99	$9.99	16,134
2024-06-20	$10.00	$10.06	$9.96	$9.97	$9.97	21,254
2024-06-18	$10.04	$10.04	$10.01	$10.01	$10.01	10,281
2024-06-17	$9.97	$10.04	$9.97	$10.02	$10.02	9,015
2024-06-14	$10.07	$10.09	$10.05	$10.06	$10.06	12,681
2024-06-13	$10.00	$10.11	$10.00	$10.08	$10.08	51,022
2024-06-12	$10.16	$10.25	$10.15	$10.15	$10.05	48,335
2024-06-11	$10.12	$10.14	$10.11	$10.14	$10.03	9,977
2024-06-10	$10.11	$10.15	$10.11	$10.13	$10.03	27,370
2024-06-07	$10.12	$10.18	$10.12	$10.16	$10.16	25,923
2024-06-06	$10.18	$10.23	$10.18	$10.21	$10.21	6,088
2024-06-05	$10.16	$10.25	$10.11	$10.21	$10.21	23,927
2024-06-04	$10.06	$10.16	$10.06	$10.11	$10.11	12,761
2024-06-03	$10.04	$10.08	$10.03	$10.05	$10.05	18,260
2024-05-31	$9.92	$10.02	$9.91	$10.02	$10.02	24,518
2024-05-30	$9.95	$9.98	$9.83	$9.86	$9.86	32,505
2024-05-29	$9.91	$9.97	$9.85	$9.85	$9.85	21,327
2024-05-28	$10.10	$10.10	$10.01	$10.01	$10.01	17,225
2024-05-24	$10.04	$10.08	$10.04	$10.06	$10.06	13,954
2024-05-23	$10.15	$10.17	$10.02	$10.03	$10.03	19,016
2024-05-22	$10.23	$10.26	$10.12	$10.12	$10.12	15,547
2024-05-21	$10.21	$10.27	$10.20	$10.24	$10.24	16,338
2024-05-20	$10.18	$10.20	$10.15	$10.19	$10.19	27,409
2024-05-17	$10.09	$10.20	$10.09	$10.17	$10.17	15,027
2024-05-16	$10.19	$10.20	$10.10	$10.11	$10.11	24,778
2024-05-15	$10.16	$10.20	$10.16	$10.19	$10.19	15,105
2024-05-14	$10.16	$10.19	$10.15	$10.15	$10.05	15,457
2024-05-13	$10.14	$10.19	$10.14	$10.16	$10.05	20,975
2024-05-10	$10.13	$10.15	$10.11	$10.14	$10.14	15,353
2024-05-09	$10.05	$10.14	$10.05	$10.12	$10.12	15,273
2024-05-08	$10.03	$10.13	$10.03	$10.04	$10.04	10,519
2024-05-07	$10.15	$10.15	$10.03	$10.08	$10.08	15,106
2024-05-06	$10.07	$10.14	$10.07	$10.12	$10.12	11,597
2024-05-03	$9.97	$10.10	$9.97	$10.07	$10.07	10,082
2024-05-02	$10.00	$10.00	$9.93	$9.95	$9.95	11,128
2024-05-01	$9.86	$9.91	$9.86	$9.91	$9.91	12,070
2024-04-30	$9.87	$9.95	$9.83	$9.83	$9.83	17,988
2024-04-29	$9.84	$9.90	$9.84	$9.86	$9.86	7,680
2024-04-26	$9.82	$9.91	$9.80	$9.85	$9.85	22,298
2024-04-25	$9.79	$9.80	$9.74	$9.79	$9.79	18,023
2024-04-24	$9.87	$9.90	$9.84	$9.87	$9.87	8,420
2024-04-23	$9.76	$9.88	$9.76	$9.88	$9.88	16,472
2024-04-22	$9.68	$9.76	$9.68	$9.76	$9.76	46,998
2024-04-19	$9.50	$9.74	$9.46	$9.67	$9.67	26,573
2024-04-18	$9.74	$9.74	$9.64	$9.66	$9.66	39,076
2024-04-17	$9.73	$9.73	$9.70	$9.73	$9.73	22,920
2024-04-16	$9.74	$9.74	$9.63	$9.70	$9.70	22,688
2024-04-15	$9.90	$9.95	$9.71	$9.74	$9.74	44,167
2024-04-12	$10.12	$10.12	$9.94	$9.95	$9.84	14,645
2024-04-11	$10.04	$10.27	$10.03	$10.10	$9.99	28,146
2024-04-10	$10.24	$10.24	$10.01	$10.08	$9.97	28,092
2024-04-09	$10.29	$10.30	$10.27	$10.30	$10.19	7,782
2024-04-08	$10.24	$10.31	$10.24	$10.27	$10.16	18,738
2024-04-05	$10.19	$10.30	$10.18	$10.28	$10.28	15,763
2024-04-04	$10.30	$10.30	$10.22	$10.22	$10.22	12,567
2024-04-03	$10.24	$10.26	$10.20	$10.26	$10.26	19,457
2024-04-02	$10.25	$10.25	$10.17	$10.22	$10.22	17,388
2024-04-01	$10.29	$10.39	$10.27	$10.29	$10.29	19,342
2024-03-28	$10.40	$10.43	$10.33	$10.33	$10.33	27,457
2024-03-27	$10.41	$10.41	$10.37	$10.38	$10.38	29,630
2024-03-26	$10.32	$10.38	$10.30	$10.33	$10.33	20,348
2024-03-25	$10.29	$10.34	$10.26	$10.28	$10.28	16,075
2024-03-22	$10.36	$10.36	$10.30	$10.30	$10.30	18,729
2024-03-21	$10.29	$10.39	$10.29	$10.35	$10.35	16,353
2024-03-20	$10.28	$10.30	$10.24	$10.29	$10.29	10,610
2024-03-19	$10.31	$10.35	$10.22	$10.29	$10.29	17,362
2024-03-18	$10.24	$10.45	$10.24	$10.38	$10.38	18,956
2024-03-15	$10.21	$10.28	$10.21	$10.23	$10.23	9,022
2024-03-14	$10.46	$10.46	$10.18	$10.26	$10.26	34,200
2024-03-13	$10.40	$10.59	$10.40	$10.40	$10.40	19,036
2024-03-12	$10.59	$10.59	$10.42	$10.49	$10.49	21,252
2024-03-11	$10.37	$10.57	$10.36	$10.54	$10.54	37,026
2024-03-08	$10.27	$10.41	$10.27	$10.36	$10.36	21,971
2024-03-07	$10.21	$10.32	$10.21	$10.25	$10.25	11,829
2024-03-06	$10.18	$10.28	$10.18	$10.23	$10.23	14,556
2024-03-05	$10.22	$10.22	$10.18	$10.19	$10.19	11,930
2024-03-04	$10.20	$10.22	$10.18	$10.21	$10.21	19,229
2024-03-01	$10.07	$10.24	$10.07	$10.21	$10.21	33,147
2024-02-29	$10.01	$10.09	$10.00	$10.07	$10.07	25,830
2024-02-28	$9.91	$10.00	$9.91	$9.97	$9.97	22,639
2024-02-27	$9.99	$10.03	$9.96	$9.98	$9.98	23,414
2024-02-26	$9.95	$9.97	$9.91	$9.91	$9.91	17,484
2024-02-23	$9.91	$9.96	$9.89	$9.92	$9.92	31,464
2024-02-22	$9.96	$9.96	$9.91	$9.91	$9.91	22,103
2024-02-21	$9.90	$9.94	$9.90	$9.91	$9.91	18,693
2024-02-20	$10.00	$10.23	$9.91	$9.94	$9.94	33,473
2024-02-16	$10.16	$10.16	$10.02	$10.08	$10.08	17,700
2024-02-15	$10.06	$10.25	$10.06	$10.23	$10.23	21,281
2024-02-14	$10.02	$10.13	$10.01	$10.08	$10.08	17,483
2024-02-13	$10.12	$10.12	$9.96	$10.06	$10.06	26,893
2024-02-12	$10.16	$10.35	$10.16	$10.35	$10.24	23,396
2024-02-09	$10.13	$10.17	$10.12	$10.17	$10.17	25,881
2024-02-08	$10.09	$10.16	$10.09	$10.15	$10.15	11,564
2024-02-07	$10.10	$10.14	$10.07	$10.13	$10.13	12,563
2024-02-06	$10.05	$10.12	$10.05	$10.07	$10.07	6,692
2024-02-05	$10.06	$10.10	$10.06	$10.06	$10.06	21,181
2024-02-02	$10.17	$10.17	$10.01	$10.13	$10.13	44,332
2024-02-01	$9.80	$10.14	$9.80	$10.12	$10.12	65,206
2024-01-31	$9.85	$9.92	$9.85	$9.87	$9.87	40,678
2024-01-30	$9.78	$9.83	$9.78	$9.83	$9.83	22,153
2024-01-29	$9.66	$9.75	$9.66	$9.75	$9.75	11,479
2024-01-26	$9.61	$9.69	$9.61	$9.66	$9.66	22,270
2024-01-25	$9.61	$9.66	$9.61	$9.65	$9.65	19,714
2024-01-24	$9.63	$9.68	$9.54	$9.55	$9.55	18,549
2024-01-23	$9.73	$9.73	$9.58	$9.62	$9.62	15,701
2024-01-22	$9.57	$9.71	$9.55	$9.68	$9.68	27,399
2024-01-19	$9.51	$9.59	$9.50	$9.59	$9.59	26,764
2024-01-18	$9.50	$9.54	$9.50	$9.51	$9.51	19,227
2024-01-17	$9.51	$9.58	$9.46	$9.50	$9.50	23,411
2024-01-16	$9.61	$9.62	$9.53	$9.54	$9.54	25,485
2024-01-12	$9.73	$9.84	$9.72	$9.76	$9.76	30,799
2024-01-11	$9.69	$9.73	$9.66	$9.73	$9.73	40,700
2024-01-10	$9.63	$9.72	$9.63	$9.69	$9.69	13,148
2024-01-09	$9.62	$9.64	$9.60	$9.63	$9.63	10,300
2024-01-08	$9.47	$9.63	$9.44	$9.62	$9.62	22,295
2024-01-05	$9.40	$9.47	$9.40	$9.44	$9.44	7,689
2024-01-04	$9.51	$9.51	$9.40	$9.45	$9.45	15,219
2024-01-03	$9.46	$9.46	$9.39	$9.44	$9.44	23,498
2024-01-02	$9.45	$9.53	$9.43	$9.50	$9.50	38,108
2023-12-29	$9.46	$9.51	$9.43	$9.45	$9.45	44,333
2023-12-28	$9.38	$9.46	$9.38	$9.45	$9.45	23,085
2023-12-27	$9.40	$9.46	$9.40	$9.42	$9.42	29,917
2023-12-26	$9.35	$9.44	$9.35	$9.38	$9.38	23,197
2023-12-22	$9.33	$9.38	$9.32	$9.35	$9.35	24,120
2023-12-21	$9.32	$9.38	$9.26	$9.28	$9.28	39,858
2023-12-20	$9.40	$9.40	$9.29	$9.30	$9.30	71,780
2023-12-19	$9.30	$9.37	$9.26	$9.32	$9.32	18,281
2023-12-18	$9.22	$9.32	$9.21	$9.28	$9.28	20,779
2023-12-15	$9.35	$9.37	$9.27	$9.28	$9.28	15,116
2023-12-14	$9.31	$9.48	$9.30	$9.35	$9.35	21,538
2023-12-13	$9.03	$9.34	$9.03	$9.27	$9.27	46,988
2023-12-12	$9.15	$9.24	$9.05	$9.22	$9.12	18,493
2023-12-11	$9.15	$9.24	$9.13	$9.16	$9.06	19,648
2023-12-08	$9.21	$9.25	$9.11	$9.20	$9.10	20,280
2023-12-07	$9.30	$9.38	$9.26	$9.26	$9.16	15,814
2023-12-06	$9.27	$9.40	$9.27	$9.35	$9.25	7,920
2023-12-05	$9.34	$9.39	$9.26	$9.30	$9.20	21,963
2023-12-04	$9.43	$9.46	$9.38	$9.41	$9.30	15,732
2023-12-01	$9.27	$9.50	$9.27	$9.45	$9.34	16,298
2023-11-30	$9.33	$9.33	$9.29	$9.32	$9.22	8,081
2023-11-29	$9.30	$9.36	$9.30	$9.32	$9.22	5,772
2023-11-28	$9.30	$9.47	$9.28	$9.28	$9.18	19,877
2023-11-27	$9.48	$9.48	$9.35	$9.37	$9.27	12,574
2023-11-24	$9.53	$9.53	$9.39	$9.48	$9.37	7,239
2023-11-22	$9.23	$9.78	$9.23	$9.53	$9.42	13,000
2023-11-21	$9.26	$9.29	$9.21	$9.26	$9.15	8,464
2023-11-20	$9.22	$9.33	$9.16	$9.33	$9.23	23,537
2023-11-17	$9.22	$9.24	$9.12	$9.20	$9.10	9,027
2023-11-16	$9.12	$9.15	$9.06	$9.14	$9.03	7,608
2023-11-15	$9.04	$9.16	$9.04	$9.14	$9.03	11,367
2023-11-14	$8.95	$9.23	$8.92	$9.13	$8.93	52,284
2023-11-13	$8.82	$8.95	$8.82	$8.89	$8.69	10,040
2023-11-10	$8.87	$8.94	$8.83	$8.86	$8.66	13,092
2023-11-09	$8.82	$9.08	$8.82	$8.91	$8.71	26,535
2023-11-08	$8.82	$8.87	$8.82	$8.83	$8.63	24,299
2023-11-07	$8.85	$8.90	$8.85	$8.85	$8.65	15,317
2023-11-06	$8.94	$8.96	$8.88	$8.91	$8.71	31,164
2023-11-03	$8.87	$9.05	$8.87	$9.00	$9.00	15,437
2023-11-02	$8.82	$8.85	$8.75	$8.83	$8.83	66,682
2023-11-01	$8.65	$8.90	$8.65	$8.80	$8.80	17,944
2023-10-31	$8.61	$8.76	$8.60	$8.69	$8.69	10,503
2023-10-30	$8.54	$8.60	$8.46	$8.54	$8.54	46,029
2023-10-27	$8.50	$8.59	$8.50	$8.52	$8.52	18,575
2023-10-26	$8.51	$8.58	$8.51	$8.53	$8.53	13,834
2023-10-25	$8.57	$8.63	$8.49	$8.51	$8.51	36,296
2023-10-24	$8.52	$8.66	$8.52	$8.63	$8.63	8,766
2023-10-23	$8.56	$8.65	$8.56	$8.62	$8.62	23,618
2023-10-20	$8.66	$8.70	$8.62	$8.64	$8.64	39,706
2023-10-19	$8.76	$8.76	$8.66	$8.66	$8.66	17,661
2023-10-18	$8.91	$8.91	$8.70	$8.78	$8.78	23,514
2023-10-17	$8.90	$9.00	$8.81	$8.96	$8.96	18,913
2023-10-16	$8.82	$9.05	$8.80	$8.98	$8.98	21,779
2023-10-13	$8.98	$8.98	$8.85	$8.93	$8.82	32,381
2023-10-12	$8.95	$9.09	$8.95	$8.96	$8.86	25,286
2023-10-11	$9.09	$9.09	$9.00	$9.02	$8.92	12,545
2023-10-10	$8.99	$9.17	$8.99	$9.03	$8.93	5,691
2023-10-09	$8.90	$9.04	$8.83	$8.96	$8.86	7,664
2023-10-06	$8.84	$8.92	$8.84	$8.89	$8.79	12,311
2023-10-05	$8.79	$8.85	$8.70	$8.84	$8.74	24,683
2023-10-04	$8.81	$8.87	$8.74	$8.84	$8.74	22,042
2023-10-03	$8.91	$8.96	$8.78	$8.82	$8.72	57,367
2023-10-02	$9.05	$9.10	$8.90	$8.96	$8.86	30,242
2023-09-29	$9.05	$9.10	$9.00	$9.03	$8.93	11,281
2023-09-28	$9.00	$9.04	$8.98	$9.02	$8.92	17,965
2023-09-27	$9.01	$9.06	$9.00	$9.01	$8.91	12,530
2023-09-26	$9.07	$9.09	$9.00	$9.01	$8.91	30,248
2023-09-25	$9.11	$9.17	$9.07	$9.09	$8.98	13,839
2023-09-22	$9.23	$9.27	$9.15	$9.16	$9.16	71,129
2023-09-21	$9.30	$9.31	$9.27	$9.29	$9.29	22,038
2023-09-20	$9.37	$9.40	$9.35	$9.36	$9.36	14,577
2023-09-19	$9.31	$9.46	$9.31	$9.39	$9.39	22,928
2023-09-18	$9.23	$9.36	$9.23	$9.32	$9.32	19,277
2023-09-15	$9.25	$9.30	$9.24	$9.25	$9.25	14,442
2023-09-14	$9.30	$9.40	$9.27	$9.33	$9.33	11,863
2023-09-13	$9.43	$9.45	$9.36	$9.40	$9.30	9,519
2023-09-12	$9.50	$9.52	$9.33	$9.44	$9.44	32,018
2023-09-11	$9.51	$9.54	$9.46	$9.49	$9.49	5,343
2023-09-08	$9.41	$9.54	$9.41	$9.53	$9.53	6,165
2023-09-07	$9.42	$9.45	$9.39	$9.45	$9.45	4,388
2023-09-06	$9.44	$9.50	$9.43	$9.45	$9.45	5,073
2023-09-05	$9.45	$9.55	$9.44	$9.44	$9.44	13,743
2023-09-01	$9.46	$9.53	$9.46	$9.47	$9.47	15,107
2023-08-31	$9.43	$9.52	$9.29	$9.48	$9.48	8,059
2023-08-30	$9.50	$9.52	$9.29	$9.47	$9.47	8,639
2023-08-29	$9.36	$9.52	$9.36	$9.50	$9.50	11,635
2023-08-28	$9.45	$9.48	$9.42	$9.42	$9.42	7,080
2023-08-25	$9.43	$9.43	$9.38	$9.41	$9.41	5,258
2023-08-24	$9.44	$9.50	$9.43	$9.43	$9.43	8,443
2023-08-23	$9.35	$9.44	$9.35	$9.43	$9.43	8,044
2023-08-22	$9.31	$9.40	$9.31	$9.36	$9.36	7,160
2023-08-21	$9.31	$9.33	$9.30	$9.32	$9.32	9,796
2023-08-18	$9.32	$9.37	$9.30	$9.32	$9.32	11,098
2023-08-17	$9.37	$9.42	$9.35	$9.35	$9.35	4,848
2023-08-16	$9.54	$9.58	$9.36	$9.37	$9.37	32,325
2023-08-15	$9.58	$9.64	$9.58	$9.62	$9.51	13,063
2023-08-14	$9.67	$9.67	$9.60	$9.62	$9.62	9,401
2023-08-11	$9.56	$9.69	$9.56	$9.64	$9.64	11,275
2023-08-10	$9.61	$9.66	$9.61	$9.61	$9.61	14,058
2023-08-09	$9.54	$9.62	$9.54	$9.60	$9.60	4,002
2023-08-08	$9.55	$9.60	$9.50	$9.54	$9.54	24,703
2023-08-07	$9.51	$9.61	$9.51	$9.57	$9.57	27,068
2023-08-04	$9.51	$9.58	$9.50	$9.50	$9.50	18,843
2023-08-03	$9.55	$9.57	$9.49	$9.50	$9.50	16,909
2023-08-02	$9.68	$9.75	$9.56	$9.56	$9.56	34,582
2023-08-01	$9.76	$9.84	$9.73	$9.75	$9.75	28,650
2023-07-31	$9.79	$9.79	$9.69	$9.74	$9.74	19,295
2023-07-28	$9.63	$9.66	$9.60	$9.66	$9.66	16,189
2023-07-27	$9.76	$9.77	$9.58	$9.62	$9.62	61,002
2023-07-26	$9.67	$9.74	$9.64	$9.71	$9.71	36,645
2023-07-25	$9.66	$9.71	$9.65	$9.66	$9.66	23,144
2023-07-24	$9.64	$9.68	$9.63	$9.63	$9.63	13,639
2023-07-21	$9.63	$9.67	$9.63	$9.65	$9.65	18,992
2023-07-20	$9.60	$9.63	$9.55	$9.62	$9.62	26,834
2023-07-19	$9.62	$9.67	$9.58	$9.63	$9.63	27,879
2023-07-18	$9.63	$9.73	$9.56	$9.58	$9.58	45,963
2023-07-17	$9.60	$9.72	$9.60	$9.63	$9.63	19,454
2023-07-14	$9.96	$9.96	$9.80	$9.81	$9.81	32,097
2023-07-13	$9.78	$9.87	$9.75	$9.78	$9.78	27,053
2023-07-12	$9.75	$9.84	$9.69	$9.72	$9.72	22,771
2023-07-11	$9.65	$9.77	$9.65	$9.70	$9.70	21,059
2023-07-10	$9.55	$9.65	$9.55	$9.62	$9.62	24,228
2023-07-07	$9.46	$9.62	$9.40	$9.55	$9.55	26,217
2023-07-06	$9.57	$9.57	$9.42	$9.52	$9.52	43,154
2023-07-05	$9.59	$9.64	$9.55	$9.58	$9.58	23,984
2023-07-03	$9.48	$9.59	$9.48	$9.59	$9.59	9,731
2023-06-30	$9.57	$9.57	$9.45	$9.46	$9.46	14,168
2023-06-29	$9.49	$9.51	$9.41	$9.46	$9.46	23,583
2023-06-28	$9.44	$9.46	$9.40	$9.45	$9.45	11,712
2023-06-27	$9.30	$9.56	$9.29	$9.44	$9.44	20,002
2023-06-26	$9.19	$9.29	$9.19	$9.27	$9.27	17,476
2023-06-23	$9.26	$9.26	$9.18	$9.19	$9.19	11,255
2023-06-22	$9.20	$9.26	$9.14	$9.25	$9.25	22,562
2023-06-21	$9.24	$9.24	$9.20	$9.23	$9.23	15,158
2023-06-20	$9.21	$9.22	$9.17	$9.22	$9.22	37,821
2023-06-16	$9.45	$9.50	$9.18	$9.20	$9.20	96,156
2023-06-15	$9.40	$9.49	$9.35	$9.47	$9.47	17,536
2023-06-14	$9.61	$9.61	$9.46	$9.46	$9.36	23,898
2023-06-13	$9.54	$9.55	$9.49	$9.49	$9.39	21,921
2023-06-12	$9.60	$9.62	$9.50	$9.51	$9.40	15,256
2023-06-09	$9.52	$9.59	$9.44	$9.59	$9.59	30,872
2023-06-08	$9.62	$9.62	$9.42	$9.48	$9.48	32,276
2023-06-07	$9.46	$9.57	$9.43	$9.57	$9.57	39,610
2023-06-06	$9.39	$9.46	$9.38	$9.43	$9.43	53,746
2023-06-05	$9.43	$9.43	$9.38	$9.42	$9.42	16,479
2023-06-02	$9.39	$9.50	$9.37	$9.42	$9.42	34,584
2023-06-01	$9.36	$9.40	$9.31	$9.37	$9.37	21,053
2023-05-31	$9.33	$9.36	$9.28	$9.33	$9.33	33,387
2023-05-30	$9.27	$9.33	$9.27	$9.29	$9.29	14,789
2023-05-26	$9.26	$9.31	$9.23	$9.26	$9.26	32,493
2023-05-25	$9.31	$9.31	$9.22	$9.24	$9.24	35,193
2023-05-24	$9.37	$9.37	$9.28	$9.31	$9.31	22,463
2023-05-23	$9.49	$9.49	$9.33	$9.41	$9.41	32,988
2023-05-22	$9.47	$9.47	$9.42	$9.45	$9.45	20,807
2023-05-19	$9.41	$9.45	$9.38	$9.43	$9.43	22,250
2023-05-18	$9.39	$9.43	$9.39	$9.42	$9.42	27,966
2023-05-17	$9.43	$9.45	$9.40	$9.42	$9.42	28,196
2023-05-16	$9.41	$9.50	$9.41	$9.47	$9.47	21,125
2023-05-15	$9.64	$9.64	$9.46	$9.49	$9.49	16,536
2023-05-12	$9.67	$9.67	$9.57	$9.60	$9.60	17,233
2023-05-11	$9.69	$9.69	$9.62	$9.67	$9.67	32,356
2023-05-10	$9.54	$9.71	$9.54	$9.71	$9.71	26,396
2023-05-09	$9.57	$9.59	$9.55	$9.57	$9.57	13,276
2023-05-08	$9.56	$9.60	$9.56	$9.57	$9.57	15,270
2023-05-05	$9.58	$9.61	$9.54	$9.58	$9.58	42,943
2023-05-04	$9.54	$9.62	$9.54	$9.57	$9.57	7,349
2023-05-03	$9.52	$9.60	$9.52	$9.56	$9.56	25,093
2023-05-02	$9.62	$9.62	$9.51	$9.52	$9.52	28,238
2023-05-01	$9.68	$9.68	$9.60	$9.60	$9.60	26,597
2023-04-28	$9.47	$9.63	$9.47	$9.62	$9.62	26,008
2023-04-27	$9.40	$9.53	$9.37	$9.52	$9.52	31,476
2023-04-26	$9.36	$9.40	$9.34	$9.38	$9.38	23,934
2023-04-25	$9.38	$9.40	$9.35	$9.35	$9.35	89,552
2023-04-24	$9.41	$9.45	$9.36	$9.37	$9.37	52,722
2023-04-21	$9.32	$9.42	$9.32	$9.38	$9.38	24,598
2023-04-20	$9.32	$9.39	$9.32	$9.36	$9.36	8,253
2023-04-19	$9.34	$9.39	$9.31	$9.39	$9.39	35,153
2023-04-18	$9.31	$9.40	$9.30	$9.38	$9.38	34,876
2023-04-17	$9.39	$9.42	$9.37	$9.40	$9.40	36,673
2023-04-14	$9.42	$9.52	$9.40	$9.41	$9.41	28,808
2023-04-13	$9.57	$9.65	$9.40	$9.43	$9.43	76,727
2023-04-12	$9.80	$9.86	$9.63	$9.63	$9.52	70,703
2023-04-11	$9.68	$9.75	$9.66	$9.70	$9.59	23,090
2023-04-10	$9.58	$9.65	$9.55	$9.64	$9.53	18,249
2023-04-06	$9.52	$9.62	$9.52	$9.58	$9.47	16,157
2023-04-05	$9.57	$9.59	$9.52	$9.52	$9.42	21,820
2023-04-04	$9.58	$9.62	$9.54	$9.54	$9.43	19,448
2023-04-03	$9.46	$9.57	$9.46	$9.49	$9.39	56,697
2023-03-31	$9.40	$9.51	$9.40	$9.46	$9.36	65,409
2023-03-30	$9.42	$9.46	$9.38	$9.38	$9.28	22,760
2023-03-29	$9.41	$9.47	$9.35	$9.37	$9.27	16,524
2023-03-28	$9.45	$9.45	$9.31	$9.34	$9.24	18,028
2023-03-27	$9.44	$9.50	$9.41	$9.42	$9.32	35,471
2023-03-24	$9.44	$9.48	$9.38	$9.39	$9.29	63,960
2023-03-23	$9.42	$9.51	$9.29	$9.43	$9.33	53,087
2023-03-22	$9.61	$9.61	$9.37	$9.37	$9.26	32,466
2023-03-21	$9.68	$9.82	$9.58	$9.65	$9.54	54,285
2023-03-20	$9.63	$9.72	$9.59	$9.68	$9.57	8,919
2023-03-17	$9.71	$9.76	$9.57	$9.59	$9.59	17,464
2023-03-16	$9.76	$9.85	$9.72	$9.73	$9.73	27,553
2023-03-15	$9.71	$9.89	$9.69	$9.81	$9.71	61,376
2023-03-14	$10.08	$10.31	$9.69	$9.82	$9.82	215,225
2023-03-13	$9.93	$10.14	$9.93	$10.03	$10.03	13,443
2023-03-10	$10.27	$10.27	$10.00	$10.04	$10.04	27,548
2023-03-09	$10.56	$10.59	$10.27	$10.27	$10.27	38,978
2023-03-08	$10.56	$10.65	$10.56	$10.59	$10.59	23,642
2023-03-07	$10.79	$10.79	$10.51	$10.60	$10.60	23,230
2023-03-06	$10.85	$10.85	$10.73	$10.74	$10.74	25,328
2023-03-03	$10.85	$10.96	$10.82	$10.91	$10.91	27,907
2023-03-02	$10.90	$10.90	$10.77	$10.87	$10.87	33,551
2023-03-01	$10.98	$11.06	$10.90	$10.91	$10.91	15,469
2023-02-28	$11.12	$11.20	$10.99	$11.07	$11.07	12,406
2023-02-27	$11.02	$11.09	$10.90	$11.00	$11.00	8,969
2023-02-24	$10.89	$10.97	$10.87	$10.95	$10.95	17,868
2023-02-23	$11.01	$11.03	$10.87	$10.93	$10.93	12,140
2023-02-22	$10.95	$11.04	$10.95	$10.98	$10.98	20,236
2023-02-21	$11.33	$11.33	$10.90	$10.97	$10.97	26,014
2023-02-17	$11.31	$11.34	$11.23	$11.33	$11.33	14,247
2023-02-16	$11.37	$11.43	$11.32	$11.34	$11.34	17,985
2023-02-15	$11.39	$11.43	$11.35	$11.37	$11.37	15,355
2023-02-14	$11.58	$11.58	$11.37	$11.40	$11.40	17,334
2023-02-13	$11.42	$11.60	$11.39	$11.54	$11.54	12,159
2023-02-10	$11.24	$11.40	$11.24	$11.34	$11.34	21,251
2023-02-09	$11.40	$11.50	$11.24	$11.24	$11.24	19,992
2023-02-08	$11.64	$11.64	$11.41	$11.41	$11.30	18,451
2023-02-07	$11.64	$11.79	$11.58	$11.65	$11.54	14,433
2023-02-06	$11.66	$11.69	$11.50	$11.65	$11.65	26,798
2023-02-03	$11.77	$11.81	$11.65	$11.66	$11.66	13,860
2023-02-02	$11.63	$11.90	$11.63	$11.81	$11.81	35,576
2023-02-01	$11.59	$11.60	$11.50	$11.60	$11.60	23,000
2023-01-31	$11.46	$11.62	$11.34	$11.59	$11.59	23,862
2023-01-30	$11.48	$11.52	$11.42	$11.42	$11.42	22,650
2023-01-27	$11.42	$11.51	$11.39	$11.45	$11.45	28,999
2023-01-26	$11.33	$11.40	$11.30	$11.39	$11.39	14,433
2023-01-25	$11.34	$11.34	$11.26	$11.28	$11.28	29,291
2023-01-24	$11.27	$11.40	$11.24	$11.31	$11.31	15,417
2023-01-23	$11.18	$11.31	$11.15	$11.30	$11.30	24,638
2023-01-20	$11.05	$11.16	$11.05	$11.15	$11.15	10,702
2023-01-19	$11.15	$11.15	$11.00	$11.08	$11.08	15,034
2023-01-18	$11.16	$11.23	$11.09	$11.11	$11.11	30,609
2023-01-17	$11.13	$11.16	$11.11	$11.15	$11.15	18,283
2023-01-13	$11.09	$11.20	$11.09	$11.09	$11.09	21,986
2023-01-12	$11.18	$11.18	$11.05	$11.10	$11.10	63,769
2023-01-11	$11.04	$11.20	$11.02	$11.20	$11.10	25,486
2023-01-10	$10.86	$11.02	$10.86	$11.01	$10.91	20,502
2023-01-09	$10.78	$10.90	$10.78	$10.84	$10.74	23,517
2023-01-06	$10.65	$10.77	$10.63	$10.73	$10.63	6,774
2023-01-05	$10.58	$10.62	$10.50	$10.56	$10.46	14,791
2023-01-04	$10.57	$10.72	$10.56	$10.66	$10.56	32,010
2023-01-03	$10.45	$10.52	$10.43	$10.50	$10.40	16,266
2022-12-30	$10.40	$10.52	$10.33	$10.35	$10.35	72,154
2022-12-29	$10.38	$10.55	$10.38	$10.44	$10.44	35,252
2022-12-28	$10.29	$10.41	$10.29	$10.34	$10.34	22,086
2022-12-27	$10.47	$10.48	$10.29	$10.34	$10.34	39,846
2022-12-23	$10.42	$10.51	$10.42	$10.49	$10.49	17,176
2022-12-22	$10.53	$10.54	$10.41	$10.45	$10.45	17,412
2022-12-21	$10.50	$10.59	$10.46	$10.49	$10.49	48,638
2022-12-20	$10.58	$10.65	$10.42	$10.42	$10.42	54,662
2022-12-19	$10.75	$10.75	$10.65	$10.65	$10.65	19,743
2022-12-16	$10.84	$10.89	$10.74	$10.80	$10.80	26,983
2022-12-15	$10.98	$10.98	$10.88	$10.90	$10.90	9,151
2022-12-14	$11.14	$11.20	$11.03	$11.03	$11.03	12,175
2022-12-13	$11.34	$11.35	$11.22	$11.24	$11.13	13,232
2022-12-12	$11.18	$11.19	$11.13	$11.17	$11.06	23,434
2022-12-09	$11.15	$11.23	$11.15	$11.17	$11.06	46,172
2022-12-08	$11.05	$11.23	$11.05	$11.20	$11.09	35,373
2022-12-07	$11.01	$11.13	$11.00	$11.05	$10.95	25,442
2022-12-06	$11.08	$11.12	$10.96	$11.01	$11.01	18,911
2022-12-05	$11.18	$11.20	$11.06	$11.12	$11.12	67,796
2022-12-02	$11.15	$11.26	$11.11	$11.21	$11.21	55,589
2022-12-01	$11.44	$11.57	$11.20	$11.24	$11.24	55,522
2022-11-30	$11.33	$11.47	$11.21	$11.40	$11.40	65,010
2022-11-29	$11.24	$11.34	$11.24	$11.32	$11.32	16,966
2022-11-28	$11.37	$11.43	$11.32	$11.36	$11.36	9,528
2022-11-25	$11.31	$11.43	$11.31	$11.43	$11.43	1,943
2022-11-23	$11.20	$11.43	$11.20	$11.31	$11.31	13,157
2022-11-22	$11.15	$11.22	$11.13	$11.22	$11.22	20,320
2022-11-21	$11.01	$11.24	$11.01	$11.12	$11.12	13,793
2022-11-18	$11.00	$11.09	$11.00	$11.07	$11.07	7,863
2022-11-17	$10.91	$11.07	$10.91	$10.97	$10.97	24,563
2022-11-16	$11.09	$11.24	$11.09	$11.13	$11.13	19,142
2022-11-15	$11.03	$11.26	$11.03	$11.14	$11.14	23,203
2022-11-14	$11.08	$11.08	$10.95	$10.96	$10.96	37,238
2022-11-11	$11.12	$11.24	$11.04	$11.04	$11.04	15,536
2022-11-10	$10.81	$11.20	$10.81	$11.14	$11.14	42,428
2022-11-09	$10.70	$10.70	$10.65	$10.66	$10.66	5,495
2022-11-08	$10.77	$10.80	$10.70	$10.76	$10.76	7,737
2022-11-07	$10.67	$10.78	$10.67	$10.70	$10.70	27,037
2022-11-04	$10.75	$10.75	$10.67	$10.69	$10.69	12,209
2022-11-03	$10.67	$10.72	$10.64	$10.72	$10.72	5,140
2022-11-02	$10.84	$10.97	$10.70	$10.70	$10.70	15,054
2022-11-01	$10.83	$10.98	$10.83	$10.89	$10.89	10,281
2022-10-31	$10.74	$10.85	$10.68	$10.74	$10.74	43,251
2022-10-28	$10.56	$10.86	$10.56	$10.85	$10.85	33,110
2022-10-27	$10.57	$10.71	$10.53	$10.57	$10.57	38,898
2022-10-26	$10.55	$10.79	$10.53	$10.57	$10.57	73,385
2022-10-25	$10.50	$10.66	$10.50	$10.60	$10.60	170,844
2022-10-24	$10.55	$10.63	$10.47	$10.50	$10.50	11,765
2022-10-21	$10.41	$10.53	$10.41	$10.50	$10.50	13,994
2022-10-20	$10.63	$10.65	$10.47	$10.48	$10.48	18,366
2022-10-19	$10.79	$10.79	$10.53	$10.57	$10.57	19,684
2022-10-18	$10.89	$11.00	$10.81	$10.88	$10.88	26,435
2022-10-17	$10.94	$11.06	$10.65	$10.81	$10.81	55,034
2022-10-14	$11.00	$11.00	$10.90	$10.90	$10.90	9,007
2022-10-13	$10.82	$10.95	$10.77	$10.95	$10.95	12,111
2022-10-12	$11.06	$11.15	$11.05	$11.06	$11.06	25,897
2022-10-11	$11.00	$11.08	$10.87	$11.05	$11.05	7,736
2022-10-10	$11.02	$11.10	$11.00	$11.02	$11.02	3,911
2022-10-07	$11.08	$11.17	$10.88	$11.12	$11.12	36,079
2022-10-06	$11.16	$11.24	$11.12	$11.12	$11.12	18,641
2022-10-05	$11.26	$11.31	$11.05	$11.19	$11.19	22,706
2022-10-04	$11.27	$11.47	$11.27	$11.37	$11.37	46,890
2022-10-03	$11.16	$11.26	$11.06	$11.25	$11.25	12,105
2022-09-30	$11.02	$11.09	$10.87	$11.04	$11.04	17,065
2022-09-29	$11.17	$11.17	$10.80	$10.97	$10.97	22,656
2022-09-28	$11.17	$11.34	$11.05	$11.23	$11.23	36,470
2022-09-27	$11.21	$11.21	$11.10	$11.13	$11.13	14,358
2022-09-26	$11.42	$11.55	$11.04	$11.18	$11.18	17,205
2022-09-23	$11.85	$11.85	$11.45	$11.51	$11.51	33,694
2022-09-22	$11.87	$11.89	$11.73	$11.85	$11.85	17,301
2022-09-21	$11.95	$12.03	$11.91	$11.93	$11.93	11,072
2022-09-20	$12.12	$12.22	$11.67	$11.87	$11.87	33,704
2022-09-19	$12.20	$12.22	$12.12	$12.22	$12.22	11,292
2022-09-16	$12.24	$12.31	$12.19	$12.26	$12.26	10,558
2022-09-15	$12.28	$12.36	$12.11	$12.31	$12.31	13,270
2022-09-14	$12.52	$12.53	$12.37	$12.45	$12.34	10,695
2022-09-13	$12.68	$12.68	$12.40	$12.42	$12.31	18,496
2022-09-12	$13.07	$13.18	$12.85	$12.86	$12.75	30,381
2022-09-09	$13.18	$13.20	$13.05	$13.09	$12.98	13,510
2022-09-08	$13.04	$13.20	$13.04	$13.05	$12.94	4,848
2022-09-07	$13.09	$13.10	$13.05	$13.09	$12.98	7,236
2022-09-06	$13.15	$13.15	$13.02	$13.12	$13.01	18,092
2022-09-02	$13.01	$13.29	$13.01	$13.21	$13.10	18,841
2022-09-01	$13.16	$13.16	$13.05	$13.08	$12.97	7,097
2022-08-31	$13.19	$13.20	$13.10	$13.13	$13.02	12,421
2022-08-30	$13.07	$13.20	$13.06	$13.12	$13.01	21,242
2022-08-29	$13.03	$13.20	$12.97	$13.10	$12.99	17,734
2022-08-26	$13.19	$13.25	$13.02	$13.09	$12.98	21,978
2022-08-25	$13.16	$13.36	$13.12	$13.17	$13.06	13,636
2022-08-24	$13.14	$13.18	$13.02	$13.16	$13.05	11,596
2022-08-23	$13.15	$13.23	$13.06	$13.09	$12.98	11,186
2022-08-22	$13.50	$13.53	$13.02	$13.18	$13.07	24,173
2022-08-19	$13.68	$13.68	$13.25	$13.55	$13.44	14,989
2022-08-18	$13.67	$13.98	$13.67	$13.71	$13.59	14,989
2022-08-17	$13.89	$13.91	$13.65	$13.77	$13.65	39,967
2022-08-16	$14.09	$14.09	$13.81	$13.81	$13.69	28,450
2022-08-15	$13.79	$14.12	$13.79	$14.12	$13.89	74,681
2022-08-12	$13.78	$13.80	$13.69	$13.76	$13.54	6,576
2022-08-11	$13.78	$13.81	$13.65	$13.69	$13.47	8,936
2022-08-10	$13.55	$13.85	$13.55	$13.74	$13.52	12,891
2022-08-09	$13.46	$13.55	$13.28	$13.52	$13.31	19,702
2022-08-08	$13.31	$13.37	$13.19	$13.19	$12.98	12,485
2022-08-05	$13.26	$13.35	$13.17	$13.21	$13.00	11,716
2022-08-04	$13.25	$13.28	$13.15	$13.17	$12.96	13,907
2022-08-03	$13.44	$13.44	$13.31	$13.32	$13.11	13,785
2022-08-02	$13.50	$13.55	$13.42	$13.42	$13.21	10,864
2022-08-01	$13.40	$13.49	$13.16	$13.49	$13.27	46,282
2022-07-29	$13.03	$13.24	$12.98	$13.17	$12.96	24,819
2022-07-28	$12.71	$13.08	$12.68	$13.07	$12.86	17,116
2022-07-27	$12.58	$12.73	$12.58	$12.68	$12.48	27,099
2022-07-26	$12.58	$12.66	$12.58	$12.66	$12.46	13,473
2022-07-25	$12.60	$12.68	$12.55	$12.63	$12.43	14,013
2022-07-22	$12.58	$12.71	$12.53	$12.53	$12.33	31,307
2022-07-21	$12.51	$12.62	$12.51	$12.58	$12.38	7,082
2022-07-20	$12.65	$12.65	$12.51	$12.51	$12.31	5,448
2022-07-19	$12.59	$12.72	$12.56	$12.63	$12.43	12,470
2022-07-18	$12.58	$12.67	$12.46	$12.51	$12.31	10,780
2022-07-15	$12.73	$12.73	$12.40	$12.55	$12.35	40,262
2022-07-14	$12.40	$12.72	$12.40	$12.72	$12.52	18,866
2022-07-13	$12.45	$12.73	$12.40	$12.72	$12.41	19,681
2022-07-12	$12.78	$12.78	$12.57	$12.59	$12.29	9,733
2022-07-11	$12.80	$12.83	$12.67	$12.78	$12.47	3,280
2022-07-08	$12.91	$12.91	$12.80	$12.81	$12.50	2,542
2022-07-07	$12.68	$12.84	$12.66	$12.80	$12.49	7,307
2022-07-06	$12.75	$12.80	$12.71	$12.71	$12.41	3,288
2022-07-05	$12.95	$12.95	$12.65	$12.72	$12.41	10,519
2022-07-01	$12.90	$13.00	$12.76	$13.00	$13.00	24,907
2022-06-30	$12.89	$12.90	$12.63	$12.90	$12.90	5,215
2022-06-29	$12.79	$12.89	$12.44	$12.89	$12.89	13,979
2022-06-28	$12.79	$12.89	$12.71	$12.75	$12.75	3,614
2022-06-27	$12.74	$12.79	$12.61	$12.68	$12.68	21,627
2022-06-24	$12.59	$12.84	$12.56	$12.71	$12.71	13,334
2022-06-23	$12.42	$12.55	$12.40	$12.50	$12.50	8,796
2022-06-22	$12.32	$12.48	$12.29	$12.38	$12.38	22,915
2022-06-21	$12.25	$12.38	$12.15	$12.32	$12.32	8,057
2022-06-17	$12.23	$12.25	$12.09	$12.12	$12.12	19,788
2022-06-16	$12.27	$12.27	$12.11	$12.16	$12.16	15,747
2022-06-15	$12.70	$12.82	$12.50	$12.54	$12.54	42,477
2022-06-14	$13.11	$13.19	$12.70	$12.79	$12.68	27,059
2022-06-13	$13.65	$13.65	$13.06	$13.08	$12.97	18,326
2022-06-10	$13.63	$13.78	$13.50	$13.72	$13.61	21,522
2022-06-09	$13.77	$14.17	$13.72	$13.76	$13.65	19,573
2022-06-08	$13.89	$13.89	$13.77	$13.78	$13.67	4,424
2022-06-07	$13.72	$13.88	$13.72	$13.83	$13.72	11,772
2022-06-06	$13.66	$13.89	$13.60	$13.70	$13.59	12,044
2022-06-03	$13.61	$13.65	$13.50	$13.50	$13.39	5,102
2022-06-02	$13.62	$13.76	$13.51	$13.68	$13.57	10,729
2022-06-01	$13.53	$13.57	$13.47	$13.57	$13.46	14,926
2022-05-31	$13.63	$13.63	$13.33	$13.46	$13.35	9,250
2022-05-27	$13.32	$13.62	$13.32	$13.58	$13.47	9,655
2022-05-26	$13.53	$13.62	$13.17	$13.19	$13.08	23,083
2022-05-25	$13.39	$13.45	$13.39	$13.43	$13.32	4,993
2022-05-24	$13.32	$13.49	$13.28	$13.42	$13.31	16,821
2022-05-23	$13.42	$13.55	$13.10	$13.32	$13.21	36,326
2022-05-20	$13.23	$13.51	$13.17	$13.27	$13.16	19,084
2022-05-19	$13.19	$13.19	$13.13	$13.18	$13.07	8,070
2022-05-18	$13.34	$13.40	$13.08	$13.17	$13.06	16,082
2022-05-17	$13.37	$13.45	$13.26	$13.41	$13.30	26,942
2022-05-16	$13.35	$13.43	$13.17	$13.34	$13.23	11,239
2022-05-13	$13.22	$13.44	$13.16	$13.35	$13.24	40,613
2022-05-12	$13.27	$13.27	$13.12	$13.16	$13.05	18,263
2022-05-11	$13.20	$13.42	$13.20	$13.29	$13.08	16,075
2022-05-10	$13.38	$13.49	$13.08	$13.20	$12.99	23,538
2022-05-09	$13.54	$13.63	$13.07	$13.32	$13.10	18,421
2022-05-06	$13.73	$13.86	$13.60	$13.65	$13.43	12,983
2022-05-05	$14.06	$14.21	$13.67	$13.73	$13.51	21,628
2022-05-04	$14.15	$14.19	$13.98	$14.11	$13.88	11,881
2022-05-03	$14.10	$14.20	$13.93	$14.12	$13.89	12,978
2022-05-02	$14.41	$14.47	$13.86	$14.01	$13.78	24,424
2022-04-29	$14.58	$14.58	$14.40	$14.41	$14.18	13,050
2022-04-28	$14.55	$14.64	$14.31	$14.63	$14.39	28,553
2022-04-27	$14.68	$14.73	$14.45	$14.46	$14.23	10,700
2022-04-26	$14.54	$14.67	$14.53	$14.61	$14.37	6,740
2022-04-25	$14.71	$14.81	$14.47	$14.56	$14.32	16,088
2022-04-22	$15.26	$15.26	$14.70	$14.71	$14.47	32,715
2022-04-21	$15.20	$15.40	$15.20	$15.21	$14.96	6,613
2022-04-20	$15.28	$15.38	$15.21	$15.24	$14.99	11,188
2022-04-19	$15.01	$15.23	$14.96	$15.21	$14.96	11,519
2022-04-18	$15.11	$15.36	$15.00	$15.00	$14.76	9,682
2022-04-14	$14.89	$15.19	$14.89	$15.11	$14.87	10,643
2022-04-13	$14.90	$15.31	$14.84	$15.23	$14.98	7,583
2022-04-12	$15.22	$15.34	$15.00	$15.00	$14.66	10,225
2022-04-11	$15.12	$15.31	$15.05	$15.05	$14.71	4,416
2022-04-08	$15.17	$15.30	$15.05	$15.17	$14.83	6,080
2022-04-07	$15.20	$15.79	$15.07	$15.15	$14.81	19,556
2022-04-06	$15.29	$15.78	$15.21	$15.38	$15.03	20,586
2022-04-05	$15.45	$15.67	$15.17	$15.20	$14.86	13,046
2022-04-04	$15.71	$15.95	$15.45	$15.47	$15.12	17,958
2022-04-01	$15.69	$16.01	$15.34	$15.75	$15.39	26,209
2022-03-31	$15.74	$15.76	$15.57	$15.72	$15.37	27,916
2022-03-30	$15.42	$15.69	$15.42	$15.55	$15.20	26,334
2022-03-29	$15.35	$15.49	$15.29	$15.41	$15.06	39,394
2022-03-28	$15.07	$15.32	$15.04	$15.23	$14.89	14,865
2022-03-25	$15.21	$15.29	$15.17	$15.20	$14.86	6,475
2022-03-24	$15.09	$15.21	$15.09	$15.16	$14.82	10,685
2022-03-23	$14.82	$15.10	$14.82	$15.02	$14.68	39,808
2022-03-22	$14.81	$14.91	$14.80	$14.81	$14.48	6,548
2022-03-21	$14.82	$14.84	$14.72	$14.78	$14.45	15,417
2022-03-18	$14.65	$14.86	$14.65	$14.72	$14.39	6,637
2022-03-17	$14.87	$14.94	$14.59	$14.65	$14.32	34,008
2022-03-16	$14.74	$15.25	$14.68	$14.80	$14.47	12,476
2022-03-15	$14.87	$14.87	$14.68	$14.78	$14.35	8,700
2022-03-14	$14.84	$14.88	$14.65	$14.73	$14.30	11,700
2022-03-11	$15.09	$15.18	$14.76	$14.76	$14.33	15,337
2022-03-10	$15.05	$15.09	$14.84	$14.94	$14.50	13,919
2022-03-09	$15.12	$15.26	$14.96	$15.06	$14.62	11,172
2022-03-08	$14.80	$14.90	$14.62	$14.85	$14.42	18,732
2022-03-07	$15.37	$15.37	$14.77	$14.80	$14.37	35,971
2022-03-04	$14.85	$14.99	$14.85	$14.93	$14.50	19,046
2022-03-03	$14.84	$14.89	$14.78	$14.85	$14.42	4,397
2022-03-02	$14.76	$14.95	$14.64	$14.78	$14.35	9,612
2022-03-01	$14.78	$14.95	$14.59	$14.59	$14.16	13,479
2022-02-28	$14.68	$14.88	$14.44	$14.69	$14.26	20,981
2022-02-25	$14.40	$14.88	$14.28	$14.75	$14.32	34,989
2022-02-24	$14.40	$14.49	$13.65	$14.36	$13.94	199,278
2022-02-23	$14.44	$14.73	$14.40	$14.40	$13.98	46,170
2022-02-22	$14.90	$15.00	$14.37	$14.39	$13.97	18,536
2022-02-18	$15.25	$15.28	$14.92	$14.92	$14.49	15,909
2022-02-17	$15.22	$15.32	$15.10	$15.15	$14.71	13,727
2022-02-16	$15.05	$15.48	$15.01	$15.24	$14.80	20,766
2022-02-15	$15.05	$15.15	$14.96	$15.05	$14.61	35,957
2022-02-14	$15.10	$15.12	$14.76	$15.06	$14.62	32,431
2022-02-11	$15.33	$15.43	$15.07	$15.10	$14.66	31,937
2022-02-10	$15.99	$15.99	$15.20	$15.22	$14.78	23,719
2022-02-09	$16.01	$16.10	$15.80	$15.99	$15.42	137,147
2022-02-08	$15.64	$16.08	$15.50	$16.01	$15.44	85,170
2022-02-07	$15.50	$15.69	$15.47	$15.56	$15.01	12,443
2022-02-04	$15.62	$15.67	$15.34	$15.50	$14.95	25,308
2022-02-03	$15.59	$15.67	$15.43	$15.59	$15.04	8,785
2022-02-02	$15.26	$15.60	$15.26	$15.60	$15.05	7,974
2022-02-01	$15.13	$15.26	$15.06	$15.26	$14.72	15,130
2022-01-31	$14.95	$15.16	$14.77	$15.09	$14.55	34,460
2022-01-28	$14.91	$15.00	$14.62	$14.90	$14.37	22,001
2022-01-27	$15.11	$15.17	$14.75	$14.86	$14.33	16,056
2022-01-26	$15.22	$15.25	$15.00	$15.10	$14.56	20,324
2022-01-25	$14.86	$15.12	$14.69	$15.12	$14.58	21,173
2022-01-24	$15.02	$15.06	$14.50	$14.95	$14.42	44,841
2022-01-21	$15.63	$15.66	$15.02	$15.02	$14.49	31,075
2022-01-20	$15.47	$15.80	$15.47	$15.67	$15.11	13,702
2022-01-19	$15.73	$15.74	$15.44	$15.58	$15.03	20,816
2022-01-18	$15.62	$15.80	$15.52	$15.63	$15.08	12,446
2022-01-14	$15.73	$15.73	$15.51	$15.62	$15.07	6,574
2022-01-13	$15.84	$15.88	$15.63	$15.73	$15.17	10,240
2022-01-12	$15.88	$15.97	$15.66	$15.75	$15.11	19,295
2022-01-11	$15.69	$15.92	$15.46	$15.82	$15.17	26,301
2022-01-10	$15.78	$15.78	$15.61	$15.68	$15.04	11,735
2022-01-07	$15.85	$15.87	$15.74	$15.78	$15.14	26,039
2022-01-06	$15.79	$15.95	$15.63	$15.87	$15.22	37,962
2022-01-05	$15.94	$15.96	$15.76	$15.80	$15.16	78,699
2022-01-04	$15.89	$15.93	$15.84	$15.86	$15.21	25,597
2022-01-03	$15.68	$15.86	$15.68	$15.83	$15.18	30,022
2021-12-31	$15.70	$15.86	$15.70	$15.79	$15.15	38,667
2021-12-30	$15.56	$15.74	$15.51	$15.68	$15.04	39,569
2021-12-29	$15.51	$15.59	$15.46	$15.51	$14.88	18,905
2021-12-28	$15.50	$15.61	$15.32	$15.51	$14.88	21,232
2021-12-27	$15.35	$15.54	$15.30	$15.46	$14.83	15,722
2021-12-23	$15.35	$15.42	$15.31	$15.35	$14.72	24,119
2021-12-22	$15.28	$15.35	$15.21	$15.28	$14.66	11,462
2021-12-21	$15.11	$15.25	$15.01	$15.20	$14.58	35,020
2021-12-20	$15.30	$15.30	$14.94	$15.11	$14.49	41,157
2021-12-17	$15.19	$15.26	$15.13	$15.19	$14.57	10,322
2021-12-16	$14.98	$15.24	$14.98	$15.12	$14.50	21,492
2021-12-15	$15.03	$15.11	$14.92	$14.98	$14.37	48,895
2021-12-14	$15.25	$15.25	$15.01	$15.01	$14.31	27,362
2021-12-13	$15.34	$15.47	$15.15	$15.15	$14.45	27,178
2021-12-10	$15.61	$15.61	$15.32	$15.58	$14.86	22,846
2021-12-09	$15.59	$15.67	$15.54	$15.56	$14.84	3,708
2021-12-08	$15.58	$15.65	$15.49	$15.60	$14.88	20,403
2021-12-07	$15.49	$15.73	$15.49	$15.67	$14.94	19,512
2021-12-06	$15.43	$15.45	$15.33	$15.45	$14.73	9,208
2021-12-03	$15.43	$15.43	$15.19	$15.26	$14.55	17,853
2021-12-02	$15.11	$15.31	$15.11	$15.23	$14.52	23,047
2021-12-01	$15.20	$15.41	$15.00	$15.00	$14.30	42,232
2021-11-30	$15.54	$15.56	$15.14	$15.15	$14.45	14,284
2021-11-29	$15.54	$15.63	$15.49	$15.49	$14.77	15,249
2021-11-26	$15.45	$15.55	$15.35	$15.55	$14.83	6,843
2021-11-24	$15.45	$15.64	$15.45	$15.64	$14.91	11,211
2021-11-23	$15.36	$15.44	$15.33	$15.39	$14.68	9,850
2021-11-22	$15.44	$15.47	$15.36	$15.40	$14.69	17,103
2021-11-19	$15.48	$15.58	$15.34	$15.35	$14.64	19,882
2021-11-18	$15.49	$15.58	$15.42	$15.44	$14.72	27,511
2021-11-17	$15.68	$15.75	$15.43	$15.51	$14.79	28,415
2021-11-16	$15.71	$15.83	$15.66	$15.75	$15.02	23,957
2021-11-15	$15.51	$15.71	$15.51	$15.63	$14.91	20,582
2021-11-12	$15.56	$15.71	$15.50	$15.58	$14.86	18,292
2021-11-11	$15.52	$15.60	$15.42	$15.53	$14.81	19,235
2021-11-10	$15.61	$15.70	$15.44	$15.48	$14.76	25,312
2021-11-09	$15.81	$15.85	$15.71	$15.76	$14.94	21,250
2021-11-08	$15.90	$15.96	$15.75	$15.77	$14.95	23,302
2021-11-05	$16.00	$16.10	$15.84	$15.96	$15.13	19,952
2021-11-04	$15.81	$15.94	$15.75	$15.91	$15.09	44,502
2021-11-03	$15.68	$15.80	$15.68	$15.78	$14.96	38,335
2021-11-02	$15.55	$15.74	$15.55	$15.69	$14.88	22,468
2021-11-01	$15.50	$15.55	$15.48	$15.53	$14.73	38,906
2021-10-29	$15.43	$15.49	$15.43	$15.48	$14.68	32,733
2021-10-28	$15.39	$15.50	$15.22	$15.42	$14.62	38,645
2021-10-27	$15.40	$15.53	$15.32	$15.33	$14.54	31,047
2021-10-26	$15.43	$15.50	$15.38	$15.38	$14.58	31,167
2021-10-25	$15.41	$15.44	$15.36	$15.40	$14.60	6,398
2021-10-22	$15.44	$15.44	$15.37	$15.41	$14.61	7,399
2021-10-21	$15.37	$15.42	$15.37	$15.39	$14.59	8,994
2021-10-20	$15.45	$15.45	$15.37	$15.40	$14.60	9,652
2021-10-19	$15.42	$15.45	$15.36	$15.40	$14.60	15,848
2021-10-18	$15.46	$15.53	$15.15	$15.37	$14.57	15,909
2021-10-15	$15.46	$15.56	$15.43	$15.43	$14.63	8,193
2021-10-14	$15.31	$15.54	$15.31	$15.42	$14.62	38,245
2021-10-13	$15.25	$15.32	$15.20	$15.27	$14.40	16,487
2021-10-12	$15.20	$15.29	$15.20	$15.20	$14.33	38,814
2021-10-11	$15.25	$15.33	$15.20	$15.27	$14.40	13,536
2021-10-08	$15.35	$15.35	$15.18	$15.20	$14.33	6,246
2021-10-07	$15.13	$15.34	$15.13	$15.27	$14.40	32,397
2021-10-06	$15.05	$15.17	$15.05	$15.12	$14.26	8,813
2021-10-05	$15.00	$15.20	$15.00	$15.17	$14.31	76,767
2021-10-04	$14.92	$14.97	$14.86	$14.94	$14.09	25,119
2021-10-01	$14.76	$15.00	$14.76	$14.98	$14.13	34,408
2021-09-30	$14.76	$14.78	$14.67	$14.70	$13.86	32,821
2021-09-29	$14.73	$14.85	$14.55	$14.67	$13.83	55,058
2021-09-28	$14.94	$14.94	$14.72	$14.76	$13.92	39,416
2021-09-27	$15.01	$15.06	$14.94	$15.02	$14.16	27,058
2021-09-24	$15.19	$15.19	$14.98	$15.06	$14.20	25,107
2021-09-23	$15.20	$15.30	$15.12	$15.12	$14.26	12,985
2021-09-22	$15.18	$15.25	$15.06	$15.25	$14.38	18,966
2021-09-21	$15.05	$15.30	$15.05	$15.05	$14.19	23,883
2021-09-20	$15.34	$15.35	$14.81	$15.14	$14.28	53,641
2021-09-17	$15.46	$15.55	$15.44	$15.44	$14.56	9,903
2021-09-16	$15.65	$15.65	$15.50	$15.50	$14.62	6,005
2021-09-15	$15.65	$15.70	$15.52	$15.66	$14.77	11,542
2021-09-14	$15.80	$15.80	$15.67	$15.73	$14.75	8,857
2021-09-13	$15.74	$15.84	$15.66	$15.66	$14.69	10,204
2021-09-10	$15.87	$15.87	$15.74	$15.74	$14.76	6,557
2021-09-09	$15.71	$15.86	$15.67	$15.77	$14.79	6,224
2021-09-08	$15.71	$15.72	$15.60	$15.71	$14.74	6,085
2021-09-07	$15.81	$15.97	$15.60	$15.60	$14.63	13,158
2021-09-03	$15.95	$15.99	$15.75	$15.81	$14.83	16,412
2021-09-02	$16.07	$16.12	$15.89	$15.94	$14.95	19,845
2021-09-01	$15.65	$16.08	$15.59	$16.07	$15.07	27,547
2021-08-31	$15.54	$15.61	$15.50	$15.61	$14.64	13,130
2021-08-30	$15.65	$15.65	$15.45	$15.45	$14.49	10,681
2021-08-27	$15.55	$15.62	$15.48	$15.60	$14.63	8,496
2021-08-26	$15.47	$15.55	$15.40	$15.50	$14.54	14,797
2021-08-25	$15.35	$15.46	$15.35	$15.44	$14.48	23,310
2021-08-24	$15.24	$15.40	$15.22	$15.34	$14.39	15,953
2021-08-23	$15.25	$15.35	$15.17	$15.17	$14.23	12,495
2021-08-20	$15.17	$15.34	$15.17	$15.24	$14.29	11,528
2021-08-19	$15.33	$15.43	$15.15	$15.20	$14.26	19,135
2021-08-18	$15.35	$15.48	$15.28	$15.44	$14.48	20,704
2021-08-17	$15.39	$15.54	$15.27	$15.31	$14.36	20,661
2021-08-16	$15.46	$15.50	$15.35	$15.35	$14.40	16,042
2021-08-13	$15.53	$15.64	$15.48	$15.48	$14.44	18,786
2021-08-12	$15.46	$15.68	$15.41	$15.53	$14.49	20,087
2021-08-11	$15.50	$15.50	$15.38	$15.46	$14.42	10,727
2021-08-10	$15.44	$15.47	$15.36	$15.44	$14.40	24,334
2021-08-09	$15.40	$15.42	$15.36	$15.42	$14.38	9,802
2021-08-06	$15.34	$15.50	$15.34	$15.40	$14.37	22,985
2021-08-05	$15.27	$15.40	$15.21	$15.35	$14.32	28,141
2021-08-04	$15.37	$15.42	$15.18	$15.18	$14.16	16,035
2021-08-03	$15.46	$15.50	$15.26	$15.37	$14.34	22,007
2021-08-02	$15.45	$15.45	$15.31	$15.41	$14.37	18,478
2021-07-30	$15.53	$15.53	$15.32	$15.35	$14.32	14,164
2021-07-29	$15.40	$15.54	$15.35	$15.43	$14.39	14,837
2021-07-28	$15.38	$15.53	$15.31	$15.36	$14.33	11,567
2021-07-27	$15.36	$15.45	$15.21	$15.38	$14.35	27,194
2021-07-26	$15.75	$15.75	$15.04	$15.31	$14.28	55,584
2021-07-23	$15.36	$15.88	$15.32	$15.78	$14.72	55,658
2021-07-22	$15.39	$15.39	$15.25	$15.36	$14.33	5,566
2021-07-21	$15.26	$15.39	$15.19	$15.39	$14.36	11,162
2021-07-20	$15.05	$15.24	$15.05	$15.23	$14.21	20,381
2021-07-19	$15.36	$15.38	$14.87	$14.97	$13.96	19,521
2021-07-16	$15.46	$15.50	$15.33	$15.40	$14.37	8,415
2021-07-15	$15.40	$15.46	$15.37	$15.43	$14.39	18,455
2021-07-14	$15.39	$15.49	$15.35	$15.44	$14.33	38,476
2021-07-13	$15.49	$15.55	$15.25	$15.48	$14.36	22,423
2021-07-12	$15.22	$15.52	$15.22	$15.50	$14.38	27,174
2021-07-09	$15.20	$15.31	$15.16	$15.31	$14.21	14,077
2021-07-08	$15.20	$15.24	$15.07	$15.16	$14.07	11,303
2021-07-07	$15.30	$15.32	$15.22	$15.29	$14.19	12,298
2021-07-06	$15.26	$15.29	$15.18	$15.23	$14.13	15,288
2021-07-02	$15.26	$15.28	$15.15	$15.23	$14.13	5,555
2021-07-01	$15.22	$15.35	$15.03	$15.22	$14.12	30,616
2021-06-30	$15.19	$15.33	$15.15	$15.17	$14.08	15,320
2021-06-29	$15.17	$15.23	$15.10	$15.20	$14.10	14,544
2021-06-28	$15.09	$15.27	$15.09	$15.16	$14.07	16,336
2021-06-25	$15.19	$15.20	$15.02	$15.05	$13.96	14,043
2021-06-24	$15.25	$15.29	$15.14	$15.21	$14.11	23,937
2021-06-23	$15.26	$15.41	$15.16	$15.23	$14.13	11,011
2021-06-22	$15.17	$15.34	$15.02	$15.30	$14.20	17,797
2021-06-21	$14.94	$15.23	$14.94	$15.17	$14.08	27,680
2021-06-18	$15.60	$15.61	$14.98	$14.98	$13.90	47,511
2021-06-17	$15.69	$15.75	$15.60	$15.60	$14.47	14,596
2021-06-16	$15.68	$15.85	$15.68	$15.74	$14.60	12,419
2021-06-15	$15.79	$15.87	$15.60	$15.80	$14.66	18,070
2021-06-14	$15.84	$16.04	$15.78	$15.90	$14.68	46,325
2021-06-11	$15.99	$16.11	$15.80	$15.93	$14.70	16,289
2021-06-10	$16.06	$16.19	$15.96	$16.05	$14.81	39,573
2021-06-09	$15.95	$16.20	$15.90	$16.03	$14.80	27,039
2021-06-08	$15.83	$15.98	$15.80	$15.94	$14.71	12,389
2021-06-07	$15.78	$15.97	$15.78	$15.82	$14.60	24,704
2021-06-04	$15.87	$15.87	$15.70	$15.73	$14.52	18,084
2021-06-03	$15.69	$15.88	$15.62	$15.80	$14.58	12,135
2021-06-02	$15.65	$15.86	$15.46	$15.72	$14.51	19,105
2021-06-01	$15.49	$15.58	$15.39	$15.53	$14.33	46,738
2021-05-28	$15.28	$15.71	$15.28	$15.63	$14.43	28,343
2021-05-27	$15.29	$15.40	$15.29	$15.34	$14.16	6,866
2021-05-26	$15.28	$15.40	$15.22	$15.26	$14.09	14,352
2021-05-25	$15.40	$15.40	$15.25	$15.35	$14.17	18,005
2021-05-24	$15.38	$15.40	$15.25	$15.39	$14.21	11,646
2021-05-21	$15.03	$15.31	$15.03	$15.31	$14.13	15,566
2021-05-20	$14.83	$15.14	$14.72	$15.09	$13.93	11,809
2021-05-19	$14.80	$14.92	$14.71	$14.84	$13.70	12,652
2021-05-18	$14.68	$14.94	$14.67	$14.82	$13.68	18,210
2021-05-17	$14.65	$14.79	$14.61	$14.72	$13.59	16,367
2021-05-14	$14.51	$14.74	$14.51	$14.63	$13.50	14,413
2021-05-13	$14.48	$14.63	$14.46	$14.54	$13.42	32,833
2021-05-12	$15.40	$15.40	$14.38	$14.59	$13.39	44,053
2021-05-11	$14.95	$15.13	$14.94	$14.94	$13.71	27,778
2021-05-10	$15.00	$15.21	$15.00	$15.01	$13.78	12,827
2021-05-07	$15.03	$15.30	$14.97	$15.00	$13.77	36,503
2021-05-06	$15.30	$15.43	$14.94	$14.99	$13.76	37,737
2021-05-05	$15.04	$15.42	$14.95	$15.21	$13.96	34,376
2021-05-04	$15.47	$15.73	$14.79	$14.94	$13.71	70,615
2021-05-03	$15.16	$15.78	$14.79	$15.60	$14.32	67,762
2021-04-30	$14.87	$15.20	$14.84	$15.19	$13.94	49,363
2021-04-29	$14.82	$14.94	$14.69	$14.91	$13.68	32,436
2021-04-28	$14.65	$14.94	$14.63	$14.78	$13.57	37,557
2021-04-27	$14.72	$14.78	$14.64	$14.72	$13.51	19,788
2021-04-26	$14.69	$14.84	$14.61	$14.71	$13.50	22,674
2021-04-23	$14.61	$14.80	$14.55	$14.66	$13.46	38,316
2021-04-22	$14.42	$14.79	$14.24	$14.52	$13.33	32,535
2021-04-21	$14.06	$14.46	$14.06	$14.40	$13.22	34,011
2021-04-20	$14.36	$14.39	$14.03	$14.07	$12.91	30,636
2021-04-19	$14.38	$14.49	$14.25	$14.33	$13.15	18,807
2021-04-16	$14.36	$14.56	$14.14	$14.56	$13.36	35,994
2021-04-15	$14.26	$14.26	$14.16	$14.18	$13.01	16,611
2021-04-14	$14.35	$14.44	$14.09	$14.34	$13.09	67,175
2021-04-13	$14.13	$14.49	$14.07	$14.31	$13.06	30,906
2021-04-12	$14.00	$14.19	$14.00	$14.09	$12.86	39,116
2021-04-09	$13.77	$14.30	$13.71	$14.01	$12.79	59,261
2021-04-08	$13.75	$13.81	$13.73	$13.81	$12.60	10,606
2021-04-07	$13.66	$13.80	$13.62	$13.74	$12.54	16,804
2021-04-06	$13.61	$13.68	$13.58	$13.68	$12.49	19,140
2021-04-05	$13.56	$13.68	$13.54	$13.56	$12.38	32,084
2021-04-01	$13.47	$13.61	$13.42	$13.52	$12.34	12,063
2021-03-31	$13.50	$13.52	$13.43	$13.51	$12.33	15,280
2021-03-30	$13.38	$13.46	$13.31	$13.43	$12.26	27,261
2021-03-29	$13.45	$13.51	$13.40	$13.45	$12.28	14,836
2021-03-26	$13.36	$13.59	$13.34	$13.57	$12.38	12,274
2021-03-25	$13.35	$13.49	$13.12	$13.48	$12.30	46,445
2021-03-24	$13.48	$13.49	$13.33	$13.33	$12.17	26,635
2021-03-23	$13.43	$13.48	$13.35	$13.37	$12.20	13,312
2021-03-22	$13.58	$13.60	$13.42	$13.42	$12.25	11,267
2021-03-19	$13.59	$13.62	$13.55	$13.58	$12.39	18,939
2021-03-18	$13.49	$13.60	$13.49	$13.53	$12.35	14,518
2021-03-17	$13.43	$13.60	$13.43	$13.55	$12.37	19,400
2021-03-16	$13.55	$13.60	$13.47	$13.55	$12.37	26,388
2021-03-15	$13.58	$13.61	$13.51	$13.60	$12.34	41,845
2021-03-12	$13.61	$13.69	$13.41	$13.41	$12.17	23,875
2021-03-11	$13.52	$13.74	$13.52	$13.57	$12.31	28,802
2021-03-10	$13.51	$13.56	$13.42	$13.56	$12.30	18,839
2021-03-09	$13.37	$13.59	$13.36	$13.47	$12.22	31,383
2021-03-08	$13.14	$13.34	$13.14	$13.33	$12.09	44,645
2021-03-05	$13.13	$13.25	$13.08	$13.23	$12.00	47,894
2021-03-04	$13.31	$13.35	$13.09	$13.18	$11.96	28,625
2021-03-03	$13.55	$13.55	$13.19	$13.25	$12.02	19,702
2021-03-02	$13.60	$13.60	$13.13	$13.50	$12.25	33,585
2021-03-01	$13.52	$13.72	$13.42	$13.64	$12.38	38,509
2021-02-26	$13.51	$13.57	$13.42	$13.46	$12.21	12,462
2021-02-25	$13.91	$13.91	$13.42	$13.48	$12.23	59,381
2021-02-24	$13.45	$13.61	$13.45	$13.59	$12.33	26,677
2021-02-23	$13.50	$13.50	$13.28	$13.41	$12.17	28,992
2021-02-22	$13.46	$13.52	$13.36	$13.49	$12.24	58,023
2021-02-19	$13.20	$13.52	$13.13	$13.39	$12.15	96,889
2021-02-18	$13.05	$13.13	$12.96	$13.09	$11.88	17,897
2021-02-17	$13.06	$13.08	$12.90	$13.06	$11.85	43,823
2021-02-16	$13.00	$13.09	$12.88	$13.07	$11.86	64,442
2021-02-12	$12.99	$13.05	$12.96	$13.05	$11.84	18,236
2021-02-11	$12.96	$13.08	$12.91	$13.01	$11.80	45,359
2021-02-10	$12.88	$13.10	$12.88	$13.02	$11.81	57,657
2021-02-09	$12.73	$12.94	$12.73	$12.88	$11.61	37,167
2021-02-08	$12.95	$12.95	$12.58	$12.71	$11.46	76,589
2021-02-05	$12.88	$12.99	$12.67	$12.82	$11.56	62,302
2021-02-04	$12.52	$13.00	$12.52	$12.83	$11.57	51,481
2021-02-03	$12.48	$12.60	$12.48	$12.57	$11.34	42,165
2021-02-02	$12.48	$12.58	$12.45	$12.53	$11.30	39,066
2021-02-01	$12.54	$12.54	$12.39	$12.46	$11.24	54,773
2021-01-29	$12.49	$12.49	$12.27	$12.30	$11.09	33,127
2021-01-28	$12.25	$12.45	$12.25	$12.44	$11.22	62,923
2021-01-27	$12.30	$12.33	$12.20	$12.25	$11.05	30,008
2021-01-26	$12.30	$12.39	$12.30	$12.35	$11.14	26,121
2021-01-25	$12.19	$12.28	$12.19	$12.27	$11.06	16,047
2021-01-22	$12.23	$12.32	$12.10	$12.24	$11.04	50,527
2021-01-21	$12.30	$12.32	$12.15	$12.18	$10.98	52,976
2021-01-20	$12.20	$12.40	$12.20	$12.31	$11.10	18,412
2021-01-19	$12.07	$12.23	$12.07	$12.19	$10.99	38,371
2021-01-15	$12.39	$12.39	$12.10	$12.16	$10.97	52,872
2021-01-14	$12.26	$12.54	$12.22	$12.37	$11.15	29,112
2021-01-13	$12.25	$12.54	$12.25	$12.34	$11.06	30,352
2021-01-12	$12.28	$12.31	$12.25	$12.25	$10.98	23,202
2021-01-11	$12.23	$12.52	$12.20	$12.32	$11.04	49,562
2021-01-08	$12.20	$12.54	$12.20	$12.28	$11.00	50,124
2021-01-07	$12.11	$12.30	$12.11	$12.26	$10.98	50,432
2021-01-06	$12.25	$12.36	$12.06	$12.30	$11.02	23,188
2021-01-05	$12.10	$12.13	$11.98	$12.00	$10.75	30,698
2021-01-04	$12.13	$12.16	$11.94	$12.10	$10.84	36,731
2020-12-31	$11.89	$12.19	$11.89	$12.19	$10.92	41,950
2020-12-30	$11.90	$11.95	$11.87	$11.92	$10.68	39,480
2020-12-29	$12.01	$12.08	$11.71	$11.85	$10.62	63,489
2020-12-28	$11.90	$12.08	$11.90	$11.96	$10.72	55,179
2020-12-24	$11.88	$11.90	$11.85	$11.87	$10.64	12,621
2020-12-23	$11.79	$11.90	$11.79	$11.88	$10.64	32,998
2020-12-22	$11.86	$11.95	$11.85	$11.88	$10.64	22,305
2020-12-21	$12.00	$12.00	$11.72	$11.91	$10.67	43,343
2020-12-18	$12.17	$12.21	$12.06	$12.10	$10.84	35,983
2020-12-17	$12.12	$12.22	$12.11	$12.19	$10.92	26,960
2020-12-16	$11.78	$12.13	$11.75	$12.10	$10.84	65,551
2020-12-15	$11.78	$11.96	$11.74	$11.92	$10.61	50,200
2020-12-14	$11.65	$11.90	$11.65	$11.81	$10.51	54,548
2020-12-11	$11.65	$11.74	$11.55	$11.64	$10.36	42,824
2020-12-10	$11.80	$11.90	$11.61	$11.66	$10.38	46,413
2020-12-09	$11.90	$11.93	$11.71	$11.85	$10.55	70,293
2020-12-08	$11.80	$11.92	$11.74	$11.85	$10.55	45,514
2020-12-07	$11.70	$11.83	$11.70	$11.72	$10.43	31,223
2020-12-04	$11.56	$11.80	$11.55	$11.76	$10.47	60,959
2020-12-03	$11.55	$11.55	$11.43	$11.52	$10.25	38,572
2020-12-02	$11.50	$11.51	$11.31	$11.49	$10.23	58,624
2020-12-01	$11.62	$11.62	$11.50	$11.50	$10.24	24,282
2020-11-30	$11.68	$11.76	$11.48	$11.52	$10.25	56,185
2020-11-27	$11.81	$11.84	$11.51	$11.76	$10.47	19,632
2020-11-25	$11.86	$11.95	$11.63	$11.78	$10.49	22,170
2020-11-24	$11.67	$11.87	$11.59	$11.78	$10.49	28,195
2020-11-23	$11.62	$11.62	$11.55	$11.60	$10.33	38,241
2020-11-20	$11.43	$11.60	$11.42	$11.55	$10.28	34,791
2020-11-19	$11.63	$11.67	$11.41	$11.49	$10.23	42,297
2020-11-18	$11.57	$11.83	$11.41	$11.67	$10.39	65,428
2020-11-17	$11.20	$11.39	$11.16	$11.39	$10.14	42,852
2020-11-16	$11.25	$11.37	$11.21	$11.31	$10.07	60,868
2020-11-13	$11.09	$11.25	$10.98	$11.23	$10.00	29,574
2020-11-12	$10.93	$11.01	$10.83	$10.95	$9.75	74,593
2020-11-11	$10.69	$10.98	$10.66	$10.92	$9.65	89,230
2020-11-10	$10.56	$10.72	$10.52	$10.61	$9.38	43,202
2020-11-09	$10.55	$10.87	$10.51	$10.59	$9.36	48,550
2020-11-06	$10.23	$10.39	$10.23	$10.35	$9.15	18,785
2020-11-05	$10.05	$10.31	$10.01	$10.23	$9.04	31,019
2020-11-04	$10.01	$10.15	$9.98	$10.00	$8.84	25,361
2020-11-03	$9.68	$9.98	$9.68	$9.94	$8.78	17,198
2020-11-02	$9.50	$9.77	$9.50	$9.69	$8.56	19,427
2020-10-30	$9.75	$9.78	$9.39	$9.46	$8.36	63,305
2020-10-29	$9.62	$9.80	$9.62	$9.70	$8.57	29,791
2020-10-28	$9.95	$9.95	$9.52	$9.60	$8.48	31,492
2020-10-27	$10.01	$10.07	$10.00	$10.00	$8.84	20,277
2020-10-26	$10.03	$10.16	$9.97	$10.04	$8.87	57,612
2020-10-23	$10.35	$10.36	$10.21	$10.22	$9.03	21,811
2020-10-22	$10.41	$10.47	$10.31	$10.38	$9.17	31,440
2020-10-21	$10.46	$10.52	$10.39	$10.44	$9.23	15,364
2020-10-20	$10.41	$10.53	$10.38	$10.53	$9.30	30,901
2020-10-19	$10.66	$10.67	$10.06	$10.35	$9.15	74,396
2020-10-16	$10.72	$10.79	$10.65	$10.66	$9.42	18,578
2020-10-15	$10.71	$10.86	$10.69	$10.72	$9.47	46,960
2020-10-14	$10.93	$11.00	$10.88	$10.96	$9.59	49,431
2020-10-13	$11.14	$11.14	$10.91	$10.95	$9.58	33,880
2020-10-12	$11.10	$11.22	$11.05	$11.11	$9.72	41,544
2020-10-09	$11.11	$11.15	$11.02	$11.12	$9.73	30,950
2020-10-08	$10.95	$11.08	$10.90	$11.08	$9.69	23,311
2020-10-07	$10.87	$10.93	$10.87	$10.90	$9.53	21,764
2020-10-06	$10.80	$10.89	$10.65	$10.87	$9.51	64,348
2020-10-05	$10.66	$10.83	$10.65	$10.75	$9.40	57,779
2020-10-02	$10.75	$10.75	$10.56	$10.61	$9.28	67,834
2020-10-01	$10.68	$10.80	$10.64	$10.73	$9.39	51,919
2020-09-30	$10.79	$10.79	$10.69	$10.71	$9.37	36,809
2020-09-29	$10.85	$10.93	$10.52	$10.69	$9.35	72,087
2020-09-28	$11.00	$11.19	$10.85	$10.85	$9.49	109,114
2020-09-25	$10.90	$10.98	$10.87	$10.92	$9.55	29,387
2020-09-24	$10.96	$11.02	$10.92	$10.99	$9.61	22,324
2020-09-23	$11.25	$11.26	$10.91	$10.95	$9.58	21,318
2020-09-22	$11.03	$11.24	$11.03	$11.19	$9.79	35,511
2020-09-21	$11.24	$11.24	$11.00	$11.06	$9.67	39,001
2020-09-18	$11.37	$11.44	$11.31	$11.33	$9.91	18,509
2020-09-17	$11.47	$11.54	$11.31	$11.39	$9.96	22,771
2020-09-16	$11.66	$11.78	$11.51	$11.52	$10.08	23,391
2020-09-15	$11.71	$11.71	$11.59	$11.65	$10.19	27,077
2020-09-14	$11.63	$11.76	$11.60	$11.73	$10.16	82,421
2020-09-11	$11.77	$11.77	$11.68	$11.72	$10.16	29,665
2020-09-10	$11.63	$11.84	$11.56	$11.68	$10.12	47,148
2020-09-09	$11.38	$11.72	$11.38	$11.59	$10.04	42,868
2020-09-08	$11.41	$11.44	$11.30	$11.44	$9.91	13,775
2020-09-04	$11.60	$11.60	$11.25	$11.51	$9.97	32,752
2020-09-03	$11.68	$11.73	$11.57	$11.59	$10.05	11,807
2020-09-02	$11.63	$11.73	$11.60	$11.67	$10.11	22,361
2020-09-01	$11.55	$11.66	$11.52	$11.66	$10.10	30,388
2020-08-31	$11.53	$11.63	$11.53	$11.59	$10.04	29,584
2020-08-28	$11.58	$11.66	$11.51	$11.64	$10.09	21,050
2020-08-27	$11.50	$11.64	$11.50	$11.61	$10.06	79,722
2020-08-26	$11.57	$11.66	$11.54	$11.57	$10.03	43,712
2020-08-25	$11.65	$11.66	$11.52	$11.57	$10.03	34,572
2020-08-24	$11.70	$11.75	$11.61	$11.65	$10.09	46,372
2020-08-21	$11.80	$11.80	$11.70	$11.74	$10.17	21,444
2020-08-20	$11.81	$11.87	$11.80	$11.86	$10.28	12,291
2020-08-19	$11.89	$11.92	$11.85	$11.86	$10.28	16,499
2020-08-18	$11.86	$11.94	$11.86	$11.89	$10.30	28,272
2020-08-17	$11.86	$11.95	$11.85	$11.95	$10.35	38,559
2020-08-14	$11.75	$11.87	$11.71	$11.84	$10.26	13,066
2020-08-13	$11.77	$11.84	$11.77	$11.78	$10.21	50,783
2020-08-12	$12.00	$12.05	$11.94	$11.98	$10.28	27,052
2020-08-11	$12.03	$12.08	$11.85	$11.92	$10.23	67,725
2020-08-10	$11.95	$12.15	$11.95	$12.08	$10.37	45,364
2020-08-07	$11.96	$12.07	$11.93	$11.95	$10.26	29,566
2020-08-06	$11.93	$12.04	$11.89	$11.99	$10.29	23,908
2020-08-05	$11.81	$12.05	$11.81	$12.04	$10.34	29,985
2020-08-04	$11.75	$11.81	$11.60	$11.77	$10.10	32,629
2020-08-03	$11.61	$11.71	$11.60	$11.67	$10.02	28,985
2020-07-31	$11.57	$11.72	$11.54	$11.64	$9.99	22,524
2020-07-30	$11.65	$11.71	$11.55	$11.57	$9.93	16,528
2020-07-29	$11.69	$11.79	$11.66	$11.70	$10.04	17,365
2020-07-28	$11.58	$11.67	$11.58	$11.62	$9.98	30,350
2020-07-27	$11.55	$11.68	$11.51	$11.65	$10.00	14,007
2020-07-24	$11.62	$11.74	$11.46	$11.60	$9.96	39,635
2020-07-23	$11.65	$11.70	$11.56	$11.60	$9.96	26,456
2020-07-22	$11.62	$11.72	$11.62	$11.65	$10.00	26,712
2020-07-21	$11.74	$11.74	$11.57	$11.65	$10.00	34,874
2020-07-20	$11.86	$11.90	$11.50	$11.59	$9.95	43,662
2020-07-17	$11.95	$11.97	$11.76	$11.87	$10.19	22,891
2020-07-16	$12.05	$12.18	$11.83	$12.03	$10.33	34,974
2020-07-15	$11.90	$12.20	$11.90	$12.20	$10.38	35,332
2020-07-14	$11.84	$12.06	$11.81	$11.94	$10.16	21,117
2020-07-13	$11.90	$12.04	$11.77	$11.90	$10.12	20,557
2020-07-10	$11.87	$12.06	$11.84	$11.90	$10.12	17,684
2020-07-09	$11.98	$12.03	$11.84	$11.89	$10.11	33,772
2020-07-08	$11.90	$11.97	$11.76	$11.94	$10.16	30,640
2020-07-07	$11.94	$11.94	$11.65	$11.69	$9.94	31,662
2020-07-06	$12.12	$12.14	$11.72	$11.98	$10.19	50,214
2020-07-02	$12.40	$12.40	$11.93	$12.01	$10.22	76,437
2020-07-01	$11.99	$12.32	$11.99	$12.29	$10.45	24,632
2020-06-30	$11.92	$12.10	$11.84	$12.02	$10.23	12,312
2020-06-29	$11.86	$11.94	$11.75	$11.85	$10.08	39,128
2020-06-26	$11.90	$11.95	$11.75	$11.80	$10.04	33,203
2020-06-25	$11.88	$12.02	$11.84	$12.00	$10.21	25,476
2020-06-24	$12.09	$12.09	$11.77	$11.94	$10.16	40,551
2020-06-23	$12.33	$12.42	$12.05	$12.14	$10.33	33,615
2020-06-22	$12.33	$12.34	$12.18	$12.34	$10.50	8,388
2020-06-19	$12.40	$12.47	$12.19	$12.36	$10.51	26,329
2020-06-18	$12.75	$12.75	$12.28	$12.37	$10.52	29,481
2020-06-17	$12.96	$12.96	$12.65	$12.67	$10.78	11,248
2020-06-16	$12.72	$12.91	$12.65	$12.86	$10.94	39,579
2020-06-15	$12.50	$12.56	$12.31	$12.41	$10.56	31,665
2020-06-12	$12.68	$13.28	$12.25	$12.75	$10.75	46,776
2020-06-11	$12.71	$12.71	$12.14	$12.20	$10.29	38,701
2020-06-10	$12.91	$13.22	$12.65	$13.22	$11.15	54,443
2020-06-09	$12.90	$13.32	$12.51	$13.02	$10.98	76,078
2020-06-08	$12.58	$13.41	$12.50	$13.30	$11.21	180,729
2020-06-05	$12.08	$12.50	$12.02	$12.34	$10.41	134,114
2020-06-04	$12.10	$12.12	$11.73	$11.73	$9.89	81,879
2020-06-03	$11.97	$12.18	$11.94	$12.18	$10.27	69,357
2020-06-02	$11.93	$11.94	$11.80	$11.84	$9.98	37,941
2020-06-01	$11.57	$11.95	$11.57	$11.95	$10.08	22,691
2020-05-29	$11.64	$11.64	$11.55	$11.62	$9.80	18,827
2020-05-28	$11.52	$11.77	$11.47	$11.65	$9.82	51,002
2020-05-27	$11.40	$11.52	$11.34	$11.52	$9.71	34,720
2020-05-26	$11.32	$11.54	$11.25	$11.36	$9.58	45,609
2020-05-22	$11.18	$11.28	$11.14	$11.26	$9.49	16,503
2020-05-21	$11.20	$11.26	$11.13	$11.18	$9.43	29,144
2020-05-20	$11.29	$11.44	$11.26	$11.28	$9.51	14,971
2020-05-19	$11.41	$11.53	$11.23	$11.26	$9.49	49,336
2020-05-18	$11.30	$11.56	$11.21	$11.50	$9.70	27,659
2020-05-15	$11.15	$11.21	$10.69	$11.04	$9.31	35,708
2020-05-14	$11.39	$11.39	$10.88	$11.26	$9.49	45,983
2020-05-13	$11.95	$11.96	$11.50	$11.55	$9.64	51,917
2020-05-12	$12.14	$12.14	$12.00	$12.00	$10.02	32,099
2020-05-11	$12.06	$12.19	$12.02	$12.08	$10.09	22,174
2020-05-08	$12.03	$12.18	$12.03	$12.13	$10.13	17,022
2020-05-07	$11.96	$12.14	$11.89	$12.13	$10.13	32,919
2020-05-06	$11.96	$12.00	$11.88	$11.96	$9.99	17,374
2020-05-05	$11.95	$12.16	$11.95	$11.96	$9.99	20,600
2020-05-04	$12.11	$12.13	$11.81	$11.92	$9.95	15,280
2020-05-01	$12.06	$12.36	$11.99	$12.11	$10.11	20,675
2020-04-30	$12.12	$12.63	$12.12	$12.41	$10.36	22,616
2020-04-29	$12.05	$12.29	$12.05	$12.28	$10.25	29,685
2020-04-28	$12.05	$12.14	$11.90	$12.05	$10.06	33,462
2020-04-27	$11.96	$12.05	$11.81	$11.97	$10.00	24,482
2020-04-24	$12.17	$12.17	$11.93	$11.93	$9.96	32,443
2020-04-23	$12.12	$12.26	$11.93	$11.98	$10.00	47,919
2020-04-22	$12.20	$12.55	$12.05	$12.31	$10.28	42,031
2020-04-21	$12.31	$12.35	$12.07	$12.23	$10.21	16,780
2020-04-20	$12.13	$12.58	$12.11	$12.58	$10.51	24,968
2020-04-17	$12.15	$12.95	$12.13	$12.59	$10.51	40,685
2020-04-16	$12.53	$12.61	$11.95	$11.95	$9.98	24,110
2020-04-15	$12.50	$13.00	$12.50	$12.74	$10.64	25,154
2020-04-14	$12.43	$13.59	$12.43	$13.02	$10.78	69,664
2020-04-13	$13.39	$13.39	$12.06	$12.37	$10.24	62,550
2020-04-09	$13.00	$13.69	$12.90	$13.40	$11.09	112,339
2020-04-08	$12.21	$13.00	$12.21	$13.00	$10.76	52,293
2020-04-07	$11.96	$12.49	$11.85	$12.20	$10.10	53,078
2020-04-06	$11.23	$11.65	$11.16	$11.58	$9.59	63,370
2020-04-03	$12.19	$12.19	$11.06	$11.16	$9.24	43,418
2020-04-02	$11.98	$13.04	$11.93	$12.16	$10.07	87,218
2020-04-01	$11.76	$12.49	$11.76	$11.98	$9.92	73,320
2020-03-31	$11.61	$12.12	$11.52	$12.11	$10.03	54,787
2020-03-30	$11.22	$11.50	$11.08	$11.44	$9.47	36,293
2020-03-27	$10.88	$11.18	$10.68	$11.08	$9.17	99,772
2020-03-26	$11.93	$12.18	$11.00	$11.03	$9.13	188,221
2020-03-25	$12.34	$12.89	$11.70	$12.60	$10.43	76,724
2020-03-24	$12.63	$12.88	$12.25	$12.36	$10.23	49,789
2020-03-23	$12.90	$12.90	$11.02	$12.26	$10.15	70,624
2020-03-20	$13.25	$13.57	$12.06	$13.26	$10.98	65,281
2020-03-19	$11.04	$14.70	$10.45	$13.41	$11.10	126,205
2020-03-18	$13.75	$13.85	$9.51	$11.10	$9.19	131,614
2020-03-17	$13.46	$14.62	$13.27	$14.41	$11.93	74,966
2020-03-16	$15.66	$15.66	$13.48	$13.51	$11.19	85,558
2020-03-13	$17.50	$17.63	$16.51	$16.74	$13.75	49,364
2020-03-12	$16.77	$17.61	$15.60	$17.02	$13.98	148,420
2020-03-11	$18.75	$19.11	$18.47	$18.80	$15.44	100,000
2020-03-10	$19.12	$19.28	$18.74	$18.97	$15.58	68,991
2020-03-09	$19.65	$19.65	$18.65	$18.71	$15.37	34,455
2020-03-06	$20.22	$20.27	$20.01	$20.25	$16.63	32,147
2020-03-05	$21.10	$21.10	$20.51	$20.53	$16.86	20,762
2020-03-04	$20.67	$21.20	$20.67	$21.08	$17.31	43,667
2020-03-03	$20.43	$20.75	$20.22	$20.65	$16.96	45,587
2020-03-02	$19.36	$20.64	$19.36	$20.57	$16.89	45,202
2020-02-28	$19.70	$19.77	$19.09	$19.36	$15.90	101,634
2020-02-27	$20.30	$20.58	$19.53	$19.95	$16.38	132,847
2020-02-26	$20.69	$21.00	$20.51	$20.62	$16.93	40,072
2020-02-25	$21.40	$21.40	$20.52	$20.74	$17.03	51,985
2020-02-24	$21.39	$21.52	$21.36	$21.40	$17.57	35,176
2020-02-21	$21.83	$21.87	$21.51	$21.53	$17.68	51,737
2020-02-20	$21.85	$21.85	$21.75	$21.84	$17.94	18,340
2020-02-19	$21.81	$22.01	$21.78	$21.85	$17.94	34,604
2020-02-18	$21.80	$21.97	$21.77	$21.88	$17.97	20,816
2020-02-14	$21.50	$21.84	$21.41	$21.80	$17.90	40,502
2020-02-13	$21.33	$21.54	$21.32	$21.53	$17.68	30,311
2020-02-12	$21.50	$21.61	$21.36	$21.50	$17.57	30,716
2020-02-11	$21.37	$21.42	$21.32	$21.37	$17.46	20,339
2020-02-10	$21.40	$21.46	$21.26	$21.28	$17.39	27,373
2020-02-07	$21.47	$21.48	$21.25	$21.25	$17.36	30,536
2020-02-06	$21.40	$21.47	$21.29	$21.36	$17.45	22,533
2020-02-05	$21.27	$21.51	$21.26	$21.40	$17.48	27,752
2020-02-04	$21.46	$21.46	$21.24	$21.26	$17.37	29,777
2020-02-03	$21.22	$21.44	$21.22	$21.44	$17.52	46,261
2020-01-31	$21.36	$21.36	$21.03	$21.15	$17.28	33,599
2020-01-30	$21.23	$21.33	$21.16	$21.25	$17.36	31,406
2020-01-29	$21.23	$21.28	$21.13	$21.17	$17.30	21,410
2020-01-28	$21.17	$21.29	$21.16	$21.24	$17.35	15,390
2020-01-27	$21.21	$21.29	$21.19	$21.23	$17.35	13,848
2020-01-24	$21.29	$21.32	$21.13	$21.17	$17.30	16,457
2020-01-23	$21.50	$21.50	$21.05	$21.25	$17.36	29,868
2020-01-22	$21.38	$21.41	$21.33	$21.37	$17.46	9,834
2020-01-21	$21.38	$21.38	$21.19	$21.25	$17.36	16,697
2020-01-17	$21.38	$21.68	$21.09	$21.16	$17.29	52,017
2020-01-16	$21.38	$21.38	$21.24	$21.37	$17.46	10,611
2020-01-15	$21.03	$21.32	$21.02	$21.31	$17.41	30,986
2020-01-14	$20.98	$21.18	$20.86	$21.18	$17.22	31,791
2020-01-13	$20.96	$20.96	$20.79	$20.90	$16.99	34,915
2020-01-10	$20.92	$20.97	$20.77	$20.97	$17.05	31,844
2020-01-09	$20.60	$20.92	$20.60	$20.88	$16.97	28,820
2020-01-08	$20.72	$20.85	$20.56	$20.60	$16.74	90,850
2020-01-07	$20.94	$21.04	$20.70	$20.72	$16.84	29,324
2020-01-06	$21.22	$21.24	$20.85	$20.98	$17.05	39,439
2020-01-03	$21.24	$21.30	$20.89	$21.16	$17.20	43,409
2020-01-02	$21.11	$21.15	$20.85	$21.06	$17.12	29,247
2019-12-31	$20.93	$21.15	$20.93	$21.12	$17.17	23,098
2019-12-30	$20.64	$21.10	$20.64	$21.08	$17.13	57,353
2019-12-27	$20.52	$20.67	$20.48	$20.64	$16.78	16,575
2019-12-26	$20.56	$20.64	$20.55	$20.60	$16.74	9,391
2019-12-24	$20.61	$20.63	$20.36	$20.57	$16.72	36,997
2019-12-23	$20.83	$20.83	$20.36	$20.52	$16.68	33,734
2019-12-20	$20.94	$20.94	$20.71	$20.83	$16.93	16,941
2019-12-19	$21.01	$21.07	$20.87	$20.94	$17.02	24,361
2019-12-18	$21.11	$21.15	$21.06	$21.14	$17.18	20,789
2019-12-17	$20.90	$21.30	$20.89	$21.30	$17.31	58,112
2019-12-16	$21.30	$21.30	$20.80	$20.91	$17.00	58,126
2019-12-13	$20.86	$21.68	$20.74	$21.30	$17.22	96,722
2019-12-12	$20.51	$20.69	$20.31	$20.66	$16.71	51,450
2019-12-11	$20.95	$21.11	$20.65	$20.65	$16.70	46,773
2019-12-10	$21.20	$21.23	$21.01	$21.09	$17.05	21,367
2019-12-09	$21.15	$21.34	$21.15	$21.20	$17.14	18,536
2019-12-06	$21.00	$21.05	$20.90	$21.03	$17.00	16,698
2019-12-05	$20.77	$20.97	$20.77	$20.97	$16.96	16,411
2019-12-04	$21.10	$21.15	$20.83	$20.93	$16.92	14,484
2019-12-03	$21.22	$21.22	$21.00	$21.04	$17.01	13,049
2019-12-02	$21.22	$21.22	$21.00	$21.17	$17.12	18,126
2019-11-29	$21.05	$21.39	$21.05	$21.32	$17.24	12,050
2019-11-27	$21.02	$21.26	$21.02	$21.25	$17.18	22,372
2019-11-26	$21.24	$21.42	$20.97	$21.01	$16.99	36,611
2019-11-25	$20.77	$21.13	$20.77	$21.10	$17.06	17,694
2019-11-22	$20.61	$20.87	$20.60	$20.78	$16.80	36,275
2019-11-21	$20.87	$20.92	$20.67	$20.71	$16.75	18,706
2019-11-20	$21.03	$21.03	$20.83	$20.94	$16.93	22,049
2019-11-19	$21.20	$21.32	$20.60	$20.91	$16.91	35,091
2019-11-18	$21.35	$21.35	$21.00	$21.03	$17.00	38,283
2019-11-15	$21.25	$21.50	$21.00	$21.00	$16.98	44,192
2019-11-14	$21.00	$21.09	$21.00	$21.02	$17.00	19,447
2019-11-13	$20.60	$20.94	$20.60	$20.93	$16.84	24,308
2019-11-12	$20.71	$20.72	$20.55	$20.60	$16.57	13,987
2019-11-11	$20.65	$20.77	$20.60	$20.70	$16.65	12,308
2019-11-08	$20.76	$20.83	$20.63	$20.65	$16.61	14,152
2019-11-07	$20.85	$20.94	$20.63	$20.71	$16.66	33,405
2019-11-06	$20.80	$20.97	$20.80	$20.92	$16.83	36,322
2019-11-05	$21.26	$21.34	$20.55	$20.78	$16.72	60,768
2019-11-04	$21.45	$21.45	$21.20	$21.22	$17.07	17,174
2019-11-01	$21.42	$21.46	$21.28	$21.28	$17.12	16,559
2019-10-31	$21.14	$21.44	$20.87	$21.40	$17.21	21,921
2019-10-30	$20.67	$21.19	$20.51	$21.19	$17.04	16,115
2019-10-29	$20.80	$20.96	$20.49	$20.51	$16.50	18,025
2019-10-28	$20.96	$20.96	$20.70	$20.78	$16.72	21,375
2019-10-25	$21.21	$21.35	$20.80	$20.90	$16.81	29,241
2019-10-24	$21.18	$21.23	$21.01	$21.19	$17.04	12,603
2019-10-23	$21.00	$21.26	$21.00	$21.17	$17.03	32,448
2019-10-22	$20.73	$20.98	$20.64	$20.97	$16.87	25,624
2019-10-21	$20.58	$20.76	$20.51	$20.68	$16.63	17,565
2019-10-18	$20.79	$20.98	$20.27	$20.42	$16.43	29,130
2019-10-17	$20.46	$20.75	$20.46	$20.68	$16.63	17,828
2019-10-16	$20.33	$20.44	$20.22	$20.39	$16.40	13,307
2019-10-15	$20.36	$20.43	$20.21	$20.23	$16.27	20,172
2019-10-14	$20.41	$20.45	$20.19	$20.28	$16.31	17,083
2019-10-11	$20.54	$20.74	$20.35	$20.35	$16.37	18,820
2019-10-10	$20.65	$20.70	$20.44	$20.63	$16.51	27,252
2019-10-09	$20.30	$20.65	$20.15	$20.65	$16.52	36,757
2019-10-08	$20.14	$20.27	$20.10	$20.22	$16.18	28,792
2019-10-07	$20.39	$20.54	$20.23	$20.32	$16.26	30,436
2019-10-04	$20.79	$20.85	$20.30	$20.45	$16.36	56,256
2019-10-03	$20.46	$20.98	$20.36	$20.86	$16.69	53,976
2019-10-02	$20.54	$20.59	$20.30	$20.35	$16.28	30,029
2019-10-01	$20.57	$20.76	$20.44	$20.54	$16.43	27,202
2019-09-30	$20.33	$20.57	$20.30	$20.57	$16.46	23,655
2019-09-27	$20.48	$20.50	$20.13	$20.29	$16.23	29,791
2019-09-26	$20.55	$20.57	$20.20	$20.33	$16.27	33,537
2019-09-25	$20.42	$20.55	$20.37	$20.49	$16.39	35,578
2019-09-24	$20.30	$20.39	$20.20	$20.33	$16.27	28,125
2019-09-23	$20.18	$20.40	$20.14	$20.30	$16.24	25,003
2019-09-20	$20.08	$20.14	$20.01	$20.12	$16.10	20,743
2019-09-19	$20.04	$20.23	$19.94	$20.04	$16.03	34,489
2019-09-18	$19.92	$19.99	$19.90	$19.90	$15.92	19,348
2019-09-17	$19.85	$20.00	$19.81	$19.82	$15.86	22,660
2019-09-16	$20.14	$20.17	$19.74	$19.84	$15.87	31,171
2019-09-13	$20.18	$20.47	$20.11	$20.11	$16.00	20,709
2019-09-12	$20.27	$20.36	$20.18	$20.18	$16.06	15,578
2019-09-11	$20.29	$20.32	$20.22	$20.22	$16.09	13,959
2019-09-10	$20.18	$20.30	$20.05	$20.20	$16.07	11,051
2019-09-09	$20.06	$20.39	$20.06	$20.15	$16.03	17,102
2019-09-06	$20.05	$20.14	$20.00	$20.10	$15.99	14,503
2019-09-05	$20.19	$20.25	$19.94	$19.94	$15.87	21,463
2019-09-04	$19.83	$20.21	$19.83	$20.15	$16.03	22,782
2019-09-03	$19.65	$19.95	$19.65	$19.79	$15.75	21,162
2019-08-30	$19.52	$19.69	$19.52	$19.69	$15.67	42,750
2019-08-29	$19.87	$19.87	$19.51	$19.62	$15.61	20,619
2019-08-28	$19.89	$19.93	$19.69	$19.69	$15.67	24,918
2019-08-27	$19.98	$20.02	$19.80	$19.90	$15.83	24,103
2019-08-26	$20.44	$20.44	$19.79	$19.89	$15.83	36,674
2019-08-23	$20.40	$20.56	$20.36	$20.48	$16.29	28,361
2019-08-22	$20.20	$20.55	$20.20	$20.44	$16.26	18,063
2019-08-21	$20.00	$20.28	$20.00	$20.20	$16.07	36,460
2019-08-20	$19.95	$20.14	$19.77	$19.96	$15.88	56,078
2019-08-19	$19.53	$19.77	$19.37	$19.76	$15.72	57,532
2019-08-16	$19.05	$19.35	$19.03	$19.22	$15.29	32,419
2019-08-15	$19.35	$19.35	$19.00	$19.00	$15.12	52,868
2019-08-14	$19.82	$19.90	$19.21	$19.22	$15.29	47,462
2019-08-13	$19.73	$20.02	$19.73	$19.75	$15.62	66,989
2019-08-12	$20.00	$20.00	$19.75	$19.78	$15.65	34,270
2019-08-09	$19.94	$19.94	$19.77	$19.84	$15.70	17,104
2019-08-08	$20.00	$20.00	$19.75	$19.86	$15.71	26,134
2019-08-07	$19.62	$20.00	$19.30	$20.00	$15.82	36,373
2019-08-06	$19.29	$19.77	$19.29	$19.55	$15.47	43,702
2019-08-05	$19.33	$19.33	$19.21	$19.25	$15.23	16,135
2019-08-02	$19.15	$19.40	$19.15	$19.33	$15.29	33,398
2019-08-01	$19.18	$19.22	$19.11	$19.15	$15.15	21,221
2019-07-31	$19.24	$19.30	$19.08	$19.14	$15.14	18,438
2019-07-30	$19.17	$19.27	$19.13	$19.14	$15.14	11,345
2019-07-29	$19.09	$19.18	$19.07	$19.14	$15.14	11,376
2019-07-26	$19.09	$19.15	$19.02	$19.06	$15.08	14,082
2019-07-25	$19.02	$19.25	$19.02	$19.02	$15.05	18,303
2019-07-24	$19.25	$19.28	$19.01	$19.05	$15.07	21,912
2019-07-23	$19.34	$19.40	$19.12	$19.12	$15.13	24,719
2019-07-22	$19.29	$19.55	$19.20	$19.34	$15.30	29,681
2019-07-19	$19.27	$19.56	$19.13	$19.14	$15.14	28,464
2019-07-18	$19.22	$19.34	$19.21	$19.32	$15.28	9,103
2019-07-17	$19.29	$19.31	$19.19	$19.20	$15.19	23,725
2019-07-16	$19.35	$19.49	$19.22	$19.23	$15.21	9,674
2019-07-15	$19.44	$19.67	$19.34	$19.47	$15.32	27,268
2019-07-12	$19.27	$19.52	$19.22	$19.44	$15.29	53,737
2019-07-11	$19.29	$19.29	$19.23	$19.23	$15.13	12,935
2019-07-10	$19.33	$19.35	$19.20	$19.24	$15.13	29,837
2019-07-09	$19.12	$19.20	$19.10	$19.14	$15.06	27,432
2019-07-08	$18.87	$19.12	$18.87	$19.06	$14.99	34,441
2019-07-05	$18.95	$18.98	$18.85	$18.87	$14.84	19,231
2019-07-03	$18.84	$19.14	$18.84	$19.01	$14.95	20,431
2019-07-02	$18.91	$18.99	$18.82	$18.92	$14.88	20,698
2019-07-01	$19.11	$19.11	$18.85	$18.89	$14.86	29,079
2019-06-28	$19.25	$19.25	$19.01	$19.05	$14.99	23,319
2019-06-27	$18.73	$19.29	$18.73	$19.29	$15.17	33,614
2019-06-26	$18.80	$19.05	$18.69	$18.72	$14.73	33,299
2019-06-25	$18.95	$18.95	$18.71	$18.71	$14.72	19,985
2019-06-24	$19.04	$19.09	$18.79	$18.90	$14.87	35,062
2019-06-21	$19.03	$19.08	$18.89	$18.90	$14.87	15,128
2019-06-20	$19.13	$19.36	$19.05	$19.05	$14.99	13,574
2019-06-19	$19.16	$19.16	$19.00	$19.13	$15.05	19,214
2019-06-18	$19.15	$19.15	$19.03	$19.03	$14.97	20,048
2019-06-17	$19.18	$19.18	$19.06	$19.15	$15.06	18,572
2019-06-14	$19.07	$19.26	$19.07	$19.17	$15.08	10,706
2019-06-13	$19.07	$19.20	$19.00	$19.06	$14.99	12,178
2019-06-12	$19.19	$19.26	$19.08	$19.17	$14.99	13,091
2019-06-11	$19.33	$19.37	$19.07	$19.16	$14.99	13,500
2019-06-10	$19.28	$19.37	$19.25	$19.25	$15.06	20,707
2019-06-07	$19.00	$19.26	$19.00	$19.22	$15.03	22,041
2019-06-06	$19.00	$19.05	$18.95	$18.97	$14.84	14,431
2019-06-05	$18.93	$19.00	$18.89	$19.00	$14.86	10,229
2019-06-04	$18.85	$18.93	$18.80	$18.93	$14.81	17,432
2019-06-03	$18.71	$18.90	$18.70	$18.78	$14.69	6,628
2019-05-31	$18.67	$18.73	$18.64	$18.68	$14.61	7,441
2019-05-30	$18.70	$18.73	$18.57	$18.72	$14.64	13,806
2019-05-29	$18.85	$18.85	$18.66	$18.66	$14.59	14,807
2019-05-28	$18.90	$19.00	$18.83	$19.00	$14.86	27,518
2019-05-24	$18.77	$18.86	$18.65	$18.81	$14.71	6,688
2019-05-23	$18.70	$18.82	$18.67	$18.67	$14.60	10,473
2019-05-22	$18.72	$18.88	$18.65	$18.70	$14.63	13,218
2019-05-21	$18.80	$18.84	$18.77	$18.81	$14.71	6,729
2019-05-20	$18.70	$18.81	$18.64	$18.73	$14.65	13,882
2019-05-17	$18.76	$18.76	$18.70	$18.70	$14.63	8,493
2019-05-16	$18.69	$18.79	$18.60	$18.74	$14.66	18,049
2019-05-15	$18.56	$18.87	$18.56	$18.86	$14.66	35,723
2019-05-14	$18.56	$18.63	$18.48	$18.57	$14.44	11,247
2019-05-13	$18.65	$18.65	$18.49	$18.52	$14.40	13,701
2019-05-10	$18.57	$18.68	$18.53	$18.68	$14.52	4,935
2019-05-09	$18.64	$18.66	$18.56	$18.60	$14.46	7,252
2019-05-08	$18.69	$18.81	$18.67	$18.76	$14.59	27,711
2019-05-07	$18.79	$18.83	$18.72	$18.80	$14.62	5,652
2019-05-06	$18.95	$18.95	$18.81	$18.82	$14.63	5,324
2019-05-03	$18.79	$18.95	$18.79	$18.95	$14.73	22,881
2019-05-02	$18.79	$18.82	$18.71	$18.79	$14.61	7,534
2019-05-01	$18.80	$18.80	$18.73	$18.77	$14.59	7,973
2019-04-30	$18.77	$18.81	$18.68	$18.76	$14.59	14,789
2019-04-29	$18.68	$18.73	$18.66	$18.73	$14.56	7,045
2019-04-26	$18.65	$18.78	$18.45	$18.75	$14.58	5,277
2019-04-25	$18.53	$18.61	$18.45	$18.60	$14.46	17,542
2019-04-24	$18.40	$18.54	$18.37	$18.53	$14.41	16,241
2019-04-23	$18.40	$18.40	$18.32	$18.35	$14.27	29,645
2019-04-22	$18.56	$18.58	$18.38	$18.40	$14.31	29,331
2019-04-18	$18.79	$18.79	$18.56	$18.57	$14.44	30,683
2019-04-17	$18.77	$18.80	$18.70	$18.71	$14.55	19,912
2019-04-16	$18.79	$18.81	$18.73	$18.81	$14.54	14,515
2019-04-15	$18.76	$18.84	$18.67	$18.75	$14.49	12,359
2019-04-12	$18.92	$18.95	$18.80	$18.80	$14.53	16,105
2019-04-11	$18.88	$18.94	$18.70	$18.94	$14.64	12,649
2019-04-10	$18.90	$18.95	$18.82	$18.84	$14.56	14,887
2019-04-09	$18.79	$18.87	$18.71	$18.87	$14.59	23,715
2019-04-08	$18.64	$18.72	$18.64	$18.72	$14.47	18,881
2019-04-05	$18.68	$18.79	$18.64	$18.64	$14.41	21,797
2019-04-04	$18.80	$18.80	$18.64	$18.68	$14.44	22,952
2019-04-03	$18.68	$18.69	$18.64	$18.68	$14.44	30,412
2019-04-02	$18.82	$18.85	$18.64	$18.73	$14.48	40,577
2019-04-01	$18.68	$18.79	$18.54	$18.76	$14.50	20,607
2019-03-29	$18.52	$18.69	$18.50	$18.64	$14.41	24,361
2019-03-28	$18.45	$18.55	$18.45	$18.50	$14.30	11,178
2019-03-27	$18.53	$18.54	$18.29	$18.42	$14.24	54,237
2019-03-26	$18.34	$18.53	$18.25	$18.48	$14.29	15,570
2019-03-25	$18.16	$18.35	$18.16	$18.31	$14.15	21,743
2019-03-22	$18.10	$18.24	$18.08	$18.24	$14.10	49,180
2019-03-21	$17.96	$18.17	$17.96	$18.17	$14.05	23,691
2019-03-20	$18.05	$18.05	$17.90	$17.92	$13.85	20,884
2019-03-19	$17.91	$18.13	$17.91	$17.98	$13.90	10,597
2019-03-18	$18.12	$18.15	$17.86	$17.92	$13.85	24,538
2019-03-15	$18.18	$18.20	$18.07	$18.10	$13.99	23,227
2019-03-14	$18.00	$18.10	$17.95	$18.10	$13.99	15,149
2019-03-13	$17.94	$18.01	$17.94	$17.95	$13.79	23,771
2019-03-12	$17.95	$17.95	$17.70	$17.94	$13.78	16,578
2019-03-11	$17.89	$17.95	$17.79	$17.90	$13.75	14,866
2019-03-08	$17.70	$17.89	$17.70	$17.89	$13.75	27,297
2019-03-07	$17.83	$17.89	$17.75	$17.75	$13.64	24,386
2019-03-06	$17.91	$17.91	$17.80	$17.89	$13.75	10,984
2019-03-05	$17.84	$17.92	$17.79	$17.86	$13.72	16,312
2019-03-04	$17.81	$17.94	$17.80	$17.88	$13.74	17,115
2019-03-01	$17.87	$17.87	$17.79	$17.81	$13.68	16,037
2019-02-28	$17.89	$17.95	$17.81	$17.93	$13.78	16,852
2019-02-27	$17.96	$17.96	$17.80	$17.87	$13.73	13,403
2019-02-26	$17.75	$17.95	$17.73	$17.95	$13.79	14,704
2019-02-25	$17.72	$17.82	$17.67	$17.67	$13.58	18,652
2019-02-22	$17.61	$17.80	$17.61	$17.68	$13.58	19,826
2019-02-21	$17.77	$17.87	$17.60	$17.67	$13.58	13,970
2019-02-20	$18.04	$18.04	$17.79	$17.79	$13.67	17,337
2019-02-19	$17.94	$18.00	$17.86	$18.00	$13.83	18,901
2019-02-15	$17.94	$18.00	$17.94	$17.95	$13.79	17,538
2019-02-14	$17.88	$18.04	$17.79	$18.01	$13.84	18,581
2019-02-13	$17.89	$18.00	$17.81	$18.00	$13.75	32,291
2019-02-12	$17.68	$17.97	$17.68	$17.94	$13.70	32,376
2019-02-11	$17.73	$17.75	$17.68	$17.72	$13.53	6,390
2019-02-08	$17.67	$17.76	$17.65	$17.75	$13.56	6,637
2019-02-07	$17.77	$17.80	$17.61	$17.68	$13.50	15,087
2019-02-06	$17.73	$17.85	$17.65	$17.71	$13.52	17,478
2019-02-05	$17.75	$17.82	$17.68	$17.78	$13.58	30,828
2019-02-04	$17.61	$17.71	$17.47	$17.71	$13.52	33,798
2019-02-01	$17.49	$17.57	$17.32	$17.52	$13.38	27,866
2019-01-31	$17.29	$17.46	$17.29	$17.46	$13.33	39,772
2019-01-30	$17.30	$17.39	$17.19	$17.30	$13.21	26,313
2019-01-29	$17.11	$17.26	$17.00	$17.16	$13.10	25,563
2019-01-28	$17.10	$17.12	$17.05	$17.11	$13.07	14,062
2019-01-25	$16.97	$17.12	$16.94	$17.05	$13.02	8,952
2019-01-24	$17.10	$17.11	$16.86	$16.92	$12.92	18,057
2019-01-23	$17.11	$17.11	$16.97	$17.01	$12.99	20,639
2019-01-22	$17.11	$17.33	$17.03	$17.11	$13.07	19,645
2019-01-18	$17.16	$17.21	$16.97	$17.13	$13.08	14,642
2019-01-17	$17.12	$17.27	$17.06	$17.11	$13.07	20,517
2019-01-16	$17.09	$17.26	$17.09	$17.18	$13.04	16,838
2019-01-15	$17.03	$17.16	$17.00	$17.07	$12.95	14,266
2019-01-14	$17.08	$17.14	$16.92	$17.05	$12.94	12,410
2019-01-11	$16.97	$17.13	$16.97	$17.13	$13.00	14,466
2019-01-10	$16.76	$17.00	$16.76	$16.97	$12.88	18,225
2019-01-09	$16.84	$16.85	$16.71	$16.76	$12.72	28,664
2019-01-08	$16.58	$16.84	$16.55	$16.77	$12.72	32,680
2019-01-07	$16.45	$16.58	$16.44	$16.47	$12.50	17,428
2019-01-04	$16.28	$16.37	$16.05	$16.36	$12.41	38,367
2019-01-03	$16.06	$16.31	$16.04	$16.31	$12.38	66,856
2019-01-02	$16.28	$16.28	$15.95	$16.06	$12.19	32,344
2018-12-31	$15.71	$16.55	$15.70	$16.54	$12.55	77,836
2018-12-28	$15.61	$15.75	$15.57	$15.65	$11.88	50,592
2018-12-27	$15.71	$15.73	$15.45	$15.50	$11.76	72,978
2018-12-26	$15.47	$16.20	$15.43	$15.92	$12.08	44,825
2018-12-24	$15.60	$15.78	$15.31	$15.39	$11.68	84,930
2018-12-21	$15.56	$15.83	$15.45	$15.76	$11.96	31,801
2018-12-20	$16.11	$16.12	$15.49	$15.56	$11.81	50,027
2018-12-19	$16.20	$16.29	$16.10	$16.15	$12.25	22,944
2018-12-18	$16.43	$16.50	$16.19	$16.22	$12.31	34,539
2018-12-17	$16.55	$16.57	$16.09	$16.45	$12.48	54,929
2018-12-14	$16.95	$16.95	$16.59	$16.61	$12.52	20,014
2018-12-13	$16.98	$17.02	$16.84	$17.01	$12.82	12,689
2018-12-12	$16.90	$17.06	$16.86	$16.96	$12.78	29,310
2018-12-11	$16.92	$17.05	$16.80	$16.93	$12.76	21,955
2018-12-10	$17.07	$17.07	$16.90	$16.91	$12.75	24,598
2018-12-07	$17.30	$17.30	$17.00	$17.06	$12.86	28,411
2018-12-06	$17.31	$17.41	$17.06	$17.31	$13.05	37,335
2018-12-04	$17.77	$17.80	$17.31	$17.31	$13.05	19,533
2018-12-03	$17.27	$17.97	$17.12	$17.97	$13.54	97,169
2018-11-30	$17.15	$17.22	$17.10	$17.20	$12.96	11,967
2018-11-29	$16.98	$17.17	$16.89	$17.15	$12.93	36,656
2018-11-28	$16.83	$17.00	$16.82	$16.98	$12.80	31,564
2018-11-27	$16.75	$16.83	$16.60	$16.83	$12.69	20,411
2018-11-26	$16.78	$16.96	$16.76	$16.76	$12.63	5,616
2018-11-23	$16.77	$16.84	$16.74	$16.78	$12.65	14,350
2018-11-21	$16.96	$16.96	$16.72	$16.75	$12.63	18,409
2018-11-20	$17.26	$17.34	$16.93	$16.93	$12.76	25,154
2018-11-19	$17.38	$17.43	$17.29	$17.32	$13.05	27,256
2018-11-16	$17.16	$17.40	$17.16	$17.40	$13.12	13,956
2018-11-15	$17.30	$17.30	$17.11	$17.11	$12.90	14,768
2018-11-14	$17.33	$17.42	$17.27	$17.42	$13.05	15,007
2018-11-13	$17.36	$17.38	$17.29	$17.38	$13.02	14,152
2018-11-12	$17.27	$17.35	$17.20	$17.35	$12.99	6,857
2018-11-09	$17.28	$17.37	$17.26	$17.27	$12.93	7,653
2018-11-08	$17.40	$17.40	$17.20	$17.29	$12.95	12,579
2018-11-07	$17.35	$17.37	$17.20	$17.37	$13.01	18,156
2018-11-06	$17.18	$17.28	$17.18	$17.28	$12.94	5,847
2018-11-05	$17.08	$17.28	$17.08	$17.19	$12.87	6,106
2018-11-02	$17.18	$17.18	$16.99	$17.06	$12.78	19,707
2018-11-01	$16.91	$17.10	$16.88	$17.06	$12.78	10,305
2018-10-31	$17.10	$17.15	$16.84	$16.97	$12.71	38,116
2018-10-30	$16.99	$17.14	$16.99	$17.10	$12.81	6,203
2018-10-29	$16.84	$17.07	$16.82	$17.04	$12.76	12,027
2018-10-26	$16.97	$16.98	$16.71	$16.78	$12.57	10,302
2018-10-25	$16.99	$17.01	$16.93	$16.99	$12.72	6,084
2018-10-24	$17.05	$17.07	$16.90	$16.90	$12.66	17,490
2018-10-23	$17.28	$17.30	$17.00	$17.00	$12.73	23,516
2018-10-22	$17.25	$17.34	$17.24	$17.28	$12.94	13,349
2018-10-19	$17.17	$17.24	$17.17	$17.24	$12.91	11,227
2018-10-18	$17.23	$17.23	$17.13	$17.14	$12.84	10,277
2018-10-17	$17.29	$17.34	$17.12	$17.13	$12.83	39,211
2018-10-16	$17.10	$17.28	$17.00	$17.28	$12.94	39,409
2018-10-15	$16.90	$17.05	$16.90	$17.05	$12.69	9,162
2018-10-12	$17.00	$17.13	$16.88	$16.89	$12.57	22,903
2018-10-11	$17.12	$17.14	$16.86	$16.93	$12.60	27,595
2018-10-10	$17.16	$17.18	$16.98	$17.11	$12.73	20,153
2018-10-09	$17.54	$17.70	$17.02	$17.21	$12.81	51,000
2018-10-08	$17.29	$17.36	$17.23	$17.26	$12.84	19,596
2018-10-05	$17.45	$17.45	$17.25	$17.36	$12.92	32,873
2018-10-04	$17.56	$17.56	$17.45	$17.55	$13.06	16,512
2018-10-03	$17.63	$17.70	$17.56	$17.62	$13.11	55,545
2018-10-02	$17.54	$17.65	$17.54	$17.59	$13.09	27,724
2018-10-01	$17.45	$17.62	$17.37	$17.53	$13.05	35,805
2018-09-28	$17.20	$17.33	$17.10	$17.24	$12.83	29,108
2018-09-27	$17.20	$17.38	$17.11	$17.11	$12.73	59,687
2018-09-26	$17.43	$17.43	$17.20	$17.25	$12.84	46,333
2018-09-25	$17.43	$17.47	$17.43	$17.44	$12.98	17,458
2018-09-24	$17.64	$17.67	$17.42	$17.44	$12.98	25,245
2018-09-21	$17.58	$17.71	$17.58	$17.69	$13.16	21,562
2018-09-20	$17.52	$17.63	$17.44	$17.58	$13.08	21,309
2018-09-19	$17.56	$17.60	$17.51	$17.54	$13.05	24,277
2018-09-18	$17.70	$17.70	$17.60	$17.66	$13.14	9,297
2018-09-17	$17.62	$17.70	$17.52	$17.68	$13.16	17,891
2018-09-14	$17.81	$17.82	$17.58	$17.61	$13.11	30,719
2018-09-13	$17.83	$17.89	$17.67	$17.87	$13.30	28,513
2018-09-12	$17.95	$18.04	$17.95	$17.99	$13.31	12,264
2018-09-11	$17.85	$17.99	$17.85	$17.99	$13.31	10,644
2018-09-10	$17.86	$17.92	$17.86	$17.89	$13.23	25,582
2018-09-07	$18.00	$18.12	$17.77	$17.84	$13.20	53,827
2018-09-06	$18.20	$18.23	$18.13	$18.13	$13.41	23,008
2018-09-05	$18.24	$18.31	$18.20	$18.22	$13.48	19,157
2018-09-04	$18.32	$18.38	$18.20	$18.26	$13.51	24,388
2018-08-31	$18.37	$18.44	$18.31	$18.33	$13.56	13,748
2018-08-30	$18.44	$18.47	$18.31	$18.31	$13.54	26,395
2018-08-29	$18.61	$18.69	$18.41	$18.47	$13.66	35,942
2018-08-28	$18.77	$18.79	$18.58	$18.68	$13.82	36,227
2018-08-27	$18.84	$18.84	$18.62	$18.69	$13.82	25,397
2018-08-24	$18.85	$18.85	$18.60	$18.74	$13.86	38,902
2018-08-23	$18.56	$18.68	$18.54	$18.60	$13.76	54,356
2018-08-22	$18.70	$18.75	$18.40	$18.62	$13.77	50,322
2018-08-21	$18.51	$18.74	$18.50	$18.52	$13.70	60,423
2018-08-20	$18.22	$18.60	$18.04	$18.44	$13.64	87,884
2018-08-17	$18.25	$18.34	$18.25	$18.33	$13.56	28,268
2018-08-16	$18.17	$18.27	$18.12	$18.25	$13.50	8,452
2018-08-15	$18.15	$18.24	$18.12	$18.24	$13.41	16,602
2018-08-14	$18.14	$18.18	$18.10	$18.14	$13.34	10,516
2018-08-13	$18.21	$18.24	$18.05	$18.05	$13.27	15,986
2018-08-10	$18.07	$18.25	$18.02	$18.08	$13.29	15,940
2018-08-09	$18.10	$18.17	$18.06	$18.10	$13.31	7,010
2018-08-08	$18.03	$18.10	$18.02	$18.03	$13.26	23,470
2018-08-07	$17.96	$17.99	$17.90	$17.98	$13.22	16,381
2018-08-06	$18.03	$18.07	$17.81	$17.85	$13.12	24,020
2018-08-03	$17.89	$18.09	$17.71	$17.75	$13.05	30,426
2018-08-02	$17.89	$17.95	$17.89	$17.89	$13.15	14,695
2018-08-01	$18.19	$18.22	$17.86	$17.98	$13.22	21,960
2018-07-31	$18.15	$18.20	$18.05	$18.16	$13.35	19,014
2018-07-30	$18.18	$18.20	$18.01	$18.06	$13.28	19,418
2018-07-27	$18.15	$18.24	$18.10	$18.12	$13.32	14,069
2018-07-26	$18.20	$18.20	$18.06	$18.16	$13.35	39,035
2018-07-25	$17.96	$18.16	$17.87	$18.13	$13.33	20,020
2018-07-24	$17.79	$17.94	$17.79	$17.93	$13.18	14,764
2018-07-23	$17.69	$17.79	$17.64	$17.79	$13.08	30,767
2018-07-20	$17.55	$17.64	$17.52	$17.62	$12.95	20,949
2018-07-19	$17.58	$17.65	$17.55	$17.55	$12.90	29,802
2018-07-18	$17.60	$17.66	$17.52	$17.58	$12.93	35,865
2018-07-17	$17.61	$17.67	$17.54	$17.64	$12.97	11,901
2018-07-16	$17.55	$17.61	$17.49	$17.57	$12.92	28,205
2018-07-13	$17.98	$18.29	$17.37	$17.58	$12.84	83,100
2018-07-12	$18.03	$18.03	$17.95	$17.98	$13.14	18,344
2018-07-11	$18.11	$18.17	$17.92	$18.00	$13.15	19,003
2018-07-10	$18.16	$18.31	$18.06	$18.12	$13.24	39,708
2018-07-09	$18.00	$18.08	$17.98	$18.01	$13.16	24,829
2018-07-06	$17.98	$18.19	$17.96	$17.96	$13.12	26,554
2018-07-05	$17.99	$18.00	$17.89	$17.94	$13.11	21,917
2018-07-03	$17.72	$17.99	$17.72	$17.99	$13.14	5,603
2018-07-02	$17.76	$17.91	$17.66	$17.72	$12.95	18,983
2018-06-29	$17.62	$17.75	$17.59	$17.75	$12.97	7,961
2018-06-28	$17.56	$17.79	$17.51	$17.52	$12.80	21,778
2018-06-27	$17.70	$17.70	$17.55	$17.55	$12.82	16,667
2018-06-26	$17.64	$17.73	$17.59	$17.64	$12.89	16,260
2018-06-25	$17.58	$17.61	$17.51	$17.59	$12.85	29,946
2018-06-22	$17.44	$17.58	$17.44	$17.52	$12.80	12,206
2018-06-21	$17.60	$17.61	$17.37	$17.44	$12.74	49,562
2018-06-20	$17.55	$17.56	$17.50	$17.53	$12.81	20,885
2018-06-19	$17.54	$17.61	$17.40	$17.48	$12.77	27,296
2018-06-18	$17.55	$17.55	$17.44	$17.49	$12.78	28,995
2018-06-15	$17.50	$17.58	$17.45	$17.58	$12.76	31,047
2018-06-14	$17.38	$17.48	$17.29	$17.43	$12.66	20,337
2018-06-13	$17.58	$17.58	$17.23	$17.25	$12.52	30,345
2018-06-12	$17.47	$17.47	$17.21	$17.39	$12.63	23,600
2018-06-11	$17.40	$17.45	$17.28	$17.38	$12.62	25,677
2018-06-08	$17.31	$17.35	$17.28	$17.34	$12.59	9,943
2018-06-07	$17.25	$17.31	$17.15	$17.30	$12.56	16,951
2018-06-06	$17.29	$17.29	$17.08	$17.27	$12.54	28,545
2018-06-05	$17.17	$17.34	$17.07	$17.19	$12.48	25,122
2018-06-04	$17.20	$17.26	$16.98	$17.06	$12.39	37,502
2018-06-01	$17.10	$17.23	$17.05	$17.16	$12.46	28,633
2018-05-31	$17.30	$17.31	$17.04	$17.11	$12.42	22,417
2018-05-30	$17.04	$17.32	$17.01	$17.28	$12.55	32,354
2018-05-29	$17.07	$17.08	$16.98	$17.08	$12.40	19,368
2018-05-25	$17.01	$17.14	$16.96	$16.96	$12.31	11,701
2018-05-24	$17.01	$17.16	$16.95	$16.97	$12.32	27,484
2018-05-23	$16.84	$17.01	$16.84	$16.93	$12.29	12,418
2018-05-22	$16.97	$17.02	$16.82	$16.88	$12.26	20,775
2018-05-21	$16.92	$17.05	$16.91	$16.94	$12.30	23,368
2018-05-18	$17.27	$17.27	$16.89	$16.92	$12.21	49,645
2018-05-17	$16.86	$16.95	$16.71	$16.85	$12.16	27,802
2018-05-16	$16.93	$17.09	$16.78	$16.92	$12.21	29,028
2018-05-15	$17.01	$17.01	$16.80	$16.94	$12.22	16,508
2018-05-14	$17.07	$17.10	$17.00	$17.01	$12.27	14,823
2018-05-11	$17.08	$17.08	$17.01	$17.03	$12.29	17,470
2018-05-10	$17.07	$17.21	$17.03	$17.11	$12.34	18,437
2018-05-09	$16.94	$17.05	$16.76	$17.05	$12.30	13,298
2018-05-08	$17.01	$17.01	$16.88	$16.99	$12.26	11,296
2018-05-07	$16.95	$17.01	$16.92	$17.01	$12.27	11,173
2018-05-04	$16.93	$16.98	$16.72	$16.98	$12.25	11,222
2018-05-03	$16.98	$17.00	$16.83	$16.86	$12.16	9,226
2018-05-02	$16.80	$17.02	$16.80	$16.93	$12.21	42,826
2018-05-01	$16.81	$16.81	$16.70	$16.77	$12.10	15,917
2018-04-30	$16.87	$16.87	$16.75	$16.75	$12.08	11,029
2018-04-27	$16.76	$16.94	$16.69	$16.87	$12.17	15,685
2018-04-26	$16.66	$16.81	$16.66	$16.76	$12.09	13,176
2018-04-25	$16.57	$16.73	$16.57	$16.65	$12.01	27,239
2018-04-24	$16.49	$16.58	$16.49	$16.56	$11.95	12,905
2018-04-23	$16.54	$16.54	$16.41	$16.49	$11.90	15,025
2018-04-20	$16.72	$16.72	$16.51	$16.51	$11.91	13,579
2018-04-19	$16.72	$16.78	$16.63	$16.73	$12.07	18,768
2018-04-18	$16.70	$16.85	$16.70	$16.85	$12.16	28,200
2018-04-17	$16.58	$16.83	$16.58	$16.77	$12.10	16,466
2018-04-16	$16.53	$16.59	$16.47	$16.56	$11.95	11,415
2018-04-13	$16.64	$16.79	$16.45	$16.50	$11.90	23,367
2018-04-12	$16.84	$16.89	$16.61	$16.64	$12.00	26,104
2018-04-11	$16.80	$16.90	$16.76	$16.90	$12.11	11,587
2018-04-10	$17.15	$17.15	$16.71	$16.80	$12.04	29,429
2018-04-09	$16.89	$17.05	$16.88	$16.94	$12.14	17,926
2018-04-06	$16.97	$17.05	$16.81	$16.89	$12.10	44,141
2018-04-05	$16.98	$16.98	$16.86	$16.91	$12.12	22,158
2018-04-04	$16.70	$16.96	$16.68	$16.88	$12.10	32,274
2018-04-03	$16.65	$16.72	$16.65	$16.69	$11.96	14,248
2018-04-02	$16.76	$16.76	$16.62	$16.64	$11.93	26,565
2018-03-29	$16.70	$16.74	$16.65	$16.73	$11.99	14,464
2018-03-28	$16.54	$16.75	$16.47	$16.70	$11.97	29,091
2018-03-27	$16.36	$16.56	$16.29	$16.53	$11.85	29,788
2018-03-26	$16.41	$16.52	$16.22	$16.38	$11.74	31,583
2018-03-23	$16.47	$16.65	$16.33	$16.33	$11.70	18,492
2018-03-22	$16.46	$16.49	$16.41	$16.45	$11.79	23,707
2018-03-21	$16.54	$16.60	$16.44	$16.51	$11.83	20,841
2018-03-20	$16.64	$16.69	$16.51	$16.62	$11.91	20,173
2018-03-19	$16.69	$16.71	$16.46	$16.55	$11.86	11,451
2018-03-16	$16.72	$16.76	$16.68	$16.70	$11.97	28,127
2018-03-15	$16.70	$16.77	$16.67	$16.77	$12.02	17,035
2018-03-14	$16.71	$16.82	$16.67	$16.79	$11.95	26,022
2018-03-13	$16.73	$16.75	$16.70	$16.71	$11.90	20,015
2018-03-12	$16.70	$16.74	$16.60	$16.61	$11.83	35,071
2018-03-09	$16.73	$16.78	$16.52	$16.70	$11.89	27,865
2018-03-08	$16.86	$16.96	$16.73	$16.74	$11.92	29,915
2018-03-07	$16.80	$16.83	$16.68	$16.71	$11.90	10,087
2018-03-06	$16.67	$16.78	$16.62	$16.78	$11.95	17,438
2018-03-05	$16.65	$16.69	$16.55	$16.67	$11.87	24,931
2018-03-02	$16.57	$16.65	$16.51	$16.63	$11.84	19,926
2018-03-01	$16.65	$16.67	$16.42	$16.57	$11.80	15,012
2018-02-28	$16.55	$16.74	$16.53	$16.57	$11.80	13,130
2018-02-27	$16.77	$16.77	$16.45	$16.58	$11.80	17,356
2018-02-26	$16.71	$16.79	$16.70	$16.73	$11.91	16,430
2018-02-23	$16.60	$16.72	$16.60	$16.71	$11.90	19,020
2018-02-22	$16.51	$16.60	$16.43	$16.51	$11.75	9,909
2018-02-21	$16.61	$16.69	$16.40	$16.43	$11.70	17,545
2018-02-20	$16.61	$16.72	$16.51	$16.59	$11.81	20,677
2018-02-16	$16.38	$16.65	$16.38	$16.59	$11.81	23,864
2018-02-15	$16.52	$16.59	$16.34	$16.41	$11.68	18,492
2018-02-14	$16.40	$16.75	$16.40	$16.46	$11.64	13,637
2018-02-13	$16.69	$16.69	$16.48	$16.54	$11.70	23,684
2018-02-12	$16.79	$16.79	$16.60	$16.61	$11.75	13,514
2018-02-09	$16.67	$16.75	$16.39	$16.75	$11.85	20,232
2018-02-08	$16.60	$16.68	$16.35	$16.63	$11.76	22,467
2018-02-07	$16.74	$16.74	$16.54	$16.58	$11.73	27,599
2018-02-06	$16.21	$16.77	$16.21	$16.57	$11.72	25,607
2018-02-05	$16.84	$16.98	$16.22	$16.34	$11.56	33,909
2018-02-02	$16.77	$16.99	$16.52	$16.99	$12.02	41,454
2018-02-01	$16.98	$17.09	$16.81	$16.89	$11.95	28,806
2018-01-31	$16.88	$17.01	$16.76	$16.98	$12.01	26,590
2018-01-30	$17.02	$17.04	$16.77	$16.77	$11.86	50,259
2018-01-29	$17.13	$17.19	$17.05	$17.05	$12.06	33,671
2018-01-26	$17.25	$17.40	$17.22	$17.23	$12.19	33,250
2018-01-25	$17.32	$17.32	$17.13	$17.25	$12.20	33,530
2018-01-24	$17.35	$17.35	$17.28	$17.28	$12.22	40,206
2018-01-23	$17.28	$17.37	$17.28	$17.34	$12.26	53,399
2018-01-22	$17.22	$17.28	$17.13	$17.27	$12.21	24,742
2018-01-19	$17.11	$17.24	$17.11	$17.14	$12.12	11,536
2018-01-18	$17.25	$17.25	$17.09	$17.12	$12.11	25,958
2018-01-17	$17.28	$17.28	$17.22	$17.25	$12.20	13,849
2018-01-16	$17.16	$17.28	$17.16	$17.22	$12.18	27,200
2018-01-12	$17.19	$17.24	$17.08	$17.15	$12.13	27,371
2018-01-11	$17.13	$17.22	$17.04	$17.04	$12.05	11,324
2018-01-10	$17.38	$17.44	$17.16	$17.16	$12.06	55,203
2018-01-09	$17.71	$17.71	$17.37	$17.41	$12.23	46,329
2018-01-08	$17.56	$17.72	$17.56	$17.61	$12.37	23,320
2018-01-05	$17.40	$17.54	$17.39	$17.46	$12.27	22,837
2018-01-04	$17.44	$17.44	$17.27	$17.37	$12.21	23,995
2018-01-03	$17.27	$17.40	$17.23	$17.38	$12.21	20,410
2018-01-02	$17.25	$17.30	$17.20	$17.20	$12.09	21,499
2017-12-29	$17.12	$17.20	$17.12	$17.19	$12.08	51,043
2017-12-28	$17.12	$17.18	$17.09	$17.15	$12.05	45,232
2017-12-27	$17.22	$17.25	$17.10	$17.12	$12.03	26,658
2017-12-26	$17.18	$17.28	$17.05	$17.20	$12.09	49,267
2017-12-22	$17.16	$17.26	$17.00	$17.22	$12.10	35,720
2017-12-21	$17.07	$17.16	$17.06	$17.09	$12.01	31,592
2017-12-20	$17.01	$17.15	$17.00	$17.04	$11.97	30,835
2017-12-19	$17.30	$17.30	$16.91	$16.91	$11.88	26,388
2017-12-18	$17.19	$17.33	$17.14	$17.23	$12.11	66,869
2017-12-15	$17.11	$17.25	$17.11	$17.21	$12.09	38,774
2017-12-14	$17.05	$17.23	$17.03	$17.12	$12.03	32,780
2017-12-13	$17.19	$17.22	$17.12	$17.16	$11.98	14,581
2017-12-12	$17.17	$17.21	$17.08	$17.10	$11.94	9,947
2017-12-11	$17.13	$17.19	$17.08	$17.08	$11.93	17,605
2017-12-08	$17.15	$17.18	$17.03	$17.08	$11.93	33,128
2017-12-07	$17.34	$17.35	$17.05	$17.09	$11.93	42,787
2017-12-06	$17.32	$17.36	$17.20	$17.25	$12.04	26,014
2017-12-05	$17.32	$17.38	$17.24	$17.28	$12.07	28,890
2017-12-04	$17.25	$17.28	$17.10	$17.20	$12.01	24,306
2017-12-01	$17.24	$17.32	$17.07	$17.17	$11.99	40,091
2017-11-30	$17.25	$17.27	$17.06	$17.19	$12.00	30,231
2017-11-29	$17.24	$17.26	$17.14	$17.16	$11.98	26,693
2017-11-28	$17.15	$17.25	$17.06	$17.23	$12.03	21,467
2017-11-27	$17.20	$17.22	$17.04	$17.09	$11.93	34,502
2017-11-24	$17.24	$17.26	$17.11	$17.15	$11.97	18,162
2017-11-22	$17.19	$17.27	$17.03	$17.17	$11.99	21,967
2017-11-21	$17.11	$17.22	$17.05	$17.09	$11.93	50,551
2017-11-20	$17.04	$17.14	$17.00	$17.03	$11.89	23,977
2017-11-17	$17.07	$17.16	$16.82	$16.96	$11.84	33,320
2017-11-16	$16.84	$17.09	$16.81	$17.08	$11.93	44,871
2017-11-15	$17.05	$17.05	$16.90	$16.92	$11.74	31,394
2017-11-14	$17.08	$17.08	$16.55	$16.97	$11.77	106,757
2017-11-13	$17.27	$17.27	$17.02	$17.04	$11.82	37,273
2017-11-10	$17.24	$17.35	$17.11	$17.11	$11.87	19,965
2017-11-09	$17.28	$17.36	$17.14	$17.23	$11.95	38,745
2017-11-08	$17.49	$17.50	$17.16	$17.28	$11.99	69,979
2017-11-07	$17.35	$17.46	$17.30	$17.42	$12.09	30,955
2017-11-06	$17.50	$17.52	$17.29	$17.32	$12.02	40,471
2017-11-03	$17.15	$17.39	$17.12	$17.23	$11.95	18,906
2017-11-02	$17.25	$17.25	$17.11	$17.13	$11.88	26,288
2017-11-01	$17.09	$17.14	$17.09	$17.14	$11.89	41,010
2017-10-31	$17.20	$17.25	$16.95	$17.09	$11.86	67,681
2017-10-30	$17.20	$17.25	$17.10	$17.12	$11.88	26,893
2017-10-27	$17.30	$17.30	$17.01	$17.21	$11.94	70,604
2017-10-26	$17.44	$17.46	$17.20	$17.21	$11.94	47,329
2017-10-25	$17.45	$17.54	$17.20	$17.22	$11.95	45,745
2017-10-24	$17.51	$17.51	$17.31	$17.41	$12.08	38,235
2017-10-23	$17.69	$17.69	$17.40	$17.44	$12.10	45,231
2017-10-20	$17.61	$17.67	$17.46	$17.58	$12.20	45,984
2017-10-19	$17.75	$17.75	$17.61	$17.68	$12.27	29,689
2017-10-18	$17.95	$17.95	$17.62	$17.75	$12.31	34,263
2017-10-17	$18.00	$18.00	$17.75	$17.87	$12.40	33,381
2017-10-16	$17.94	$17.94	$17.79	$17.90	$12.41	42,271
2017-10-13	$17.95	$18.21	$17.88	$17.99	$12.48	38,000
2017-10-12	$17.96	$17.99	$17.82	$17.98	$12.47	21,918
2017-10-11	$18.07	$18.07	$17.89	$17.95	$12.38	36,344
2017-10-10	$18.11	$18.25	$17.91	$17.95	$12.38	24,933
2017-10-09	$18.22	$18.22	$17.93	$17.95	$12.38	30,152
2017-10-06	$18.15	$18.34	$17.88	$17.92	$12.36	58,068
2017-10-05	$18.12	$18.12	$17.90	$18.04	$12.44	41,473
2017-10-04	$18.05	$18.05	$17.88	$18.00	$12.41	18,263
2017-10-03	$17.97	$17.99	$17.83	$17.99	$12.40	21,019
2017-10-02	$18.00	$18.00	$17.84	$17.95	$12.38	57,945
2017-09-29	$17.99	$17.99	$17.74	$17.96	$12.38	57,287
2017-09-28	$17.90	$18.08	$17.62	$17.92	$12.36	42,712
2017-09-27	$18.00	$18.26	$17.71	$17.79	$12.27	29,476
2017-09-26	$18.02	$18.21	$17.85	$18.00	$12.41	34,073
2017-09-25	$18.15	$18.20	$17.83	$18.10	$12.48	30,488
2017-09-22	$18.14	$18.27	$17.95	$18.06	$12.45	35,626
2017-09-21	$18.14	$18.14	$17.91	$18.13	$12.50	13,566
2017-09-20	$18.08	$18.14	$18.02	$18.14	$12.51	42,654
2017-09-19	$18.00	$18.09	$17.95	$18.07	$12.46	67,914
2017-09-18	$17.90	$18.02	$17.90	$18.01	$12.42	77,903
2017-09-15	$17.65	$17.93	$17.51	$17.90	$12.34	91,433
2017-09-14	$18.40	$18.45	$17.43	$17.68	$12.19	371,027
2017-09-13	$19.20	$19.30	$18.90	$19.04	$13.02	15,645
2017-09-12	$19.05	$19.52	$19.00	$19.15	$13.10	36,430
2017-09-11	$18.95	$19.03	$18.86	$19.03	$13.02	37,425
2017-09-08	$18.94	$18.95	$18.81	$18.88	$12.91	18,426
2017-09-07	$18.79	$18.88	$18.70	$18.88	$12.91	29,458
2017-09-06	$18.79	$18.79	$18.69	$18.73	$12.81	15,413
2017-09-05	$18.72	$18.78	$18.60	$18.69	$12.78	17,341
2017-09-01	$18.73	$18.73	$18.66	$18.69	$12.78	5,958
2017-08-31	$18.71	$18.71	$18.53	$18.62	$12.73	17,387
2017-08-30	$18.29	$18.79	$18.29	$18.51	$12.66	48,895
2017-08-29	$18.33	$18.48	$18.13	$18.33	$12.54	25,954
2017-08-28	$18.50	$18.62	$18.15	$18.21	$12.45	26,601
2017-08-25	$18.53	$18.65	$18.35	$18.35	$12.55	13,225
2017-08-24	$18.46	$18.65	$18.26	$18.49	$12.65	29,085
2017-08-23	$18.26	$18.54	$18.26	$18.45	$12.62	23,181
2017-08-22	$18.21	$18.43	$18.21	$18.26	$12.49	13,630
2017-08-21	$18.32	$18.50	$18.17	$18.25	$12.48	14,175
2017-08-18	$18.34	$18.34	$18.12	$18.34	$12.54	41,076
2017-08-17	$18.64	$18.64	$18.36	$18.48	$12.64	26,628
2017-08-16	$18.39	$18.59	$18.28	$18.59	$12.71	24,379
2017-08-15	$18.25	$18.46	$18.25	$18.30	$12.52	21,944
2017-08-14	$18.05	$18.39	$18.01	$18.17	$12.43	40,531
2017-08-11	$17.96	$18.06	$17.83	$17.91	$12.25	26,227
2017-08-10	$18.50	$18.57	$17.94	$17.94	$12.27	43,207
2017-08-09	$18.79	$18.79	$18.50	$18.78	$12.74	29,367
2017-08-08	$18.60	$18.79	$18.39	$18.78	$12.74	12,629
2017-08-07	$18.49	$18.61	$18.49	$18.49	$12.54	17,521
2017-08-04	$18.53	$18.76	$18.39	$18.40	$12.48	38,604
2017-08-03	$18.80	$18.80	$18.33	$18.49	$12.54	32,120
2017-08-02	$18.56	$18.80	$18.43	$18.80	$12.75	30,146
2017-08-01	$18.40	$18.60	$18.40	$18.54	$12.58	39,834
2017-07-31	$18.31	$18.47	$18.15	$18.46	$12.52	34,171
2017-07-28	$18.42	$18.48	$18.25	$18.28	$12.40	11,785
2017-07-27	$18.42	$18.45	$18.33	$18.37	$12.46	29,809
2017-07-26	$18.30	$18.44	$18.25	$18.34	$12.44	30,678
2017-07-25	$18.34	$18.40	$18.18	$18.24	$12.37	22,401
2017-07-24	$18.39	$18.47	$18.26	$18.32	$12.43	45,061
2017-07-21	$18.45	$18.45	$18.25	$18.37	$12.46	25,737
2017-07-20	$18.39	$18.39	$18.30	$18.39	$12.48	17,242
2017-07-19	$18.36	$18.37	$18.16	$18.31	$12.42	48,354
2017-07-18	$18.47	$18.72	$18.20	$18.42	$12.50	71,009
2017-07-17	$18.60	$18.85	$18.36	$18.85	$12.79	28,342
2017-07-14	$18.65	$18.65	$18.42	$18.52	$12.56	40,982
2017-07-13	$18.50	$18.50	$18.19	$18.46	$12.52	37,370
2017-07-12	$18.49	$18.52	$18.29	$18.29	$12.31	39,147
2017-07-11	$18.45	$18.47	$18.15	$18.37	$12.37	64,724
2017-07-10	$18.38	$18.47	$18.12	$18.30	$12.32	40,364
2017-07-07	$18.32	$18.36	$18.09	$18.17	$12.23	14,340
2017-07-06	$18.38	$18.52	$18.22	$18.23	$12.27	34,795
2017-07-05	$18.50	$18.50	$18.22	$18.33	$12.34	18,492
2017-07-03	$18.57	$18.60	$18.22	$18.22	$12.26	10,133
2017-06-30	$18.29	$18.38	$18.00	$18.09	$12.18	43,774
2017-06-29	$18.47	$18.47	$17.90	$18.06	$12.16	36,853
2017-06-28	$18.47	$18.51	$18.16	$18.17	$12.23	23,496
2017-06-27	$18.20	$18.25	$18.05	$18.25	$12.29	25,878
2017-06-26	$18.26	$18.46	$18.02	$18.15	$12.22	32,343
2017-06-23	$17.94	$18.37	$17.94	$18.12	$12.20	20,600
2017-06-22	$18.16	$18.23	$17.85	$17.85	$12.02	48,454
2017-06-21	$18.34	$18.45	$17.95	$17.95	$12.08	23,729
2017-06-20	$18.65	$18.65	$18.15	$18.15	$12.22	30,859
2017-06-19	$18.65	$18.65	$18.35	$18.35	$12.35	21,764
2017-06-16	$18.62	$18.65	$18.31	$18.31	$12.33	31,555
2017-06-15	$18.59	$18.65	$18.22	$18.31	$12.33	51,721
2017-06-14	$18.46	$18.88	$18.34	$18.84	$12.58	34,366
2017-06-13	$18.13	$18.47	$18.01	$18.40	$12.29	71,813
2017-06-12	$18.10	$18.26	$17.75	$18.13	$12.11	76,169
2017-06-09	$17.78	$18.10	$17.62	$17.91	$11.96	67,635
2017-06-08	$17.91	$18.00	$17.72	$17.72	$11.83	75,514
2017-06-07	$17.91	$18.09	$17.79	$17.80	$11.89	51,848
2017-06-06	$18.16	$18.42	$17.66	$17.80	$11.89	56,778
2017-06-05	$18.08	$18.15	$17.82	$18.12	$12.10	80,256
2017-06-02	$18.00	$18.20	$17.73	$18.20	$12.16	66,575
2017-06-01	$17.61	$17.76	$17.61	$17.76	$11.86	31,366
2017-05-31	$17.66	$17.70	$17.60	$17.63	$11.77	27,527
2017-05-30	$17.64	$17.73	$17.48	$17.67	$11.80	14,950
2017-05-26	$17.66	$17.68	$17.56	$17.62	$11.77	35,070
2017-05-25	$17.77	$17.77	$17.56	$17.60	$11.75	50,196
2017-05-24	$17.60	$17.71	$17.59	$17.66	$11.79	14,736
2017-05-23	$17.66	$17.68	$17.46	$17.65	$11.79	43,456
2017-05-22	$17.44	$17.63	$17.39	$17.55	$11.72	17,445
2017-05-19	$17.33	$17.47	$17.33	$17.46	$11.66	16,207
2017-05-18	$17.27	$17.37	$17.26	$17.35	$11.59	27,820
2017-05-17	$17.44	$17.48	$17.26	$17.40	$11.52	40,436
2017-05-16	$17.59	$17.62	$17.48	$17.53	$11.61	36,105
2017-05-15	$17.71	$17.71	$17.42	$17.56	$11.63	50,858
2017-05-12	$17.61	$17.66	$17.57	$17.66	$11.70	27,119
2017-05-11	$17.86	$17.86	$17.56	$17.59	$11.65	64,756
2017-05-10	$17.75	$17.93	$17.61	$17.81	$11.80	22,599
2017-05-09	$17.76	$17.94	$17.67	$17.68	$11.71	18,316
2017-05-08	$17.77	$17.99	$17.55	$17.67	$11.70	45,851
2017-05-05	$17.59	$17.80	$17.55	$17.71	$11.73	30,231
2017-05-04	$17.58	$17.67	$17.54	$17.54	$11.62	30,031
2017-05-03	$17.97	$18.05	$17.55	$17.60	$11.66	44,470
2017-05-02	$17.91	$17.97	$17.84	$17.91	$11.86	27,084
2017-05-01	$17.88	$18.00	$17.76	$17.84	$11.82	36,197
2017-04-28	$17.94	$17.94	$17.70	$17.94	$11.88	34,084
2017-04-27	$17.70	$17.99	$17.60	$17.99	$11.92	27,962
2017-04-26	$17.69	$17.76	$17.44	$17.60	$11.66	53,876
2017-04-25	$17.69	$17.75	$17.57	$17.61	$11.66	35,297
2017-04-24	$17.78	$17.78	$17.56	$17.61	$11.66	34,987
2017-04-21	$17.55	$17.66	$17.48	$17.58	$11.64	35,975
2017-04-20	$17.60	$17.60	$17.50	$17.54	$11.62	32,357
2017-04-19	$17.70	$17.85	$17.54	$17.56	$11.63	29,281
2017-04-18	$17.55	$17.68	$17.49	$17.55	$11.62	28,422
2017-04-17	$17.49	$17.57	$17.35	$17.53	$11.61	29,998
2017-04-13	$17.44	$17.46	$17.36	$17.36	$11.50	19,154
2017-04-12	$17.35	$17.38	$17.27	$17.29	$11.45	25,102
2017-04-11	$17.45	$17.45	$17.31	$17.40	$11.43	28,556
2017-04-10	$17.21	$17.40	$17.21	$17.33	$11.38	25,136
2017-04-07	$17.12	$17.25	$17.08	$17.11	$11.24	18,522
2017-04-06	$17.22	$17.25	$17.00	$17.04	$11.19	18,474
2017-04-05	$17.38	$17.44	$17.05	$17.05	$11.20	22,738
2017-04-04	$17.31	$17.31	$17.15	$17.23	$11.31	15,813
2017-04-03	$17.49	$17.49	$17.04	$17.22	$11.31	50,083
2017-03-31	$16.87	$17.54	$16.87	$17.54	$11.52	37,359
2017-03-30	$16.82	$16.99	$16.80	$16.96	$11.14	31,953
2017-03-29	$16.92	$16.92	$16.71	$16.83	$11.05	29,597
2017-03-28	$16.77	$16.94	$16.77	$16.82	$11.05	22,395
2017-03-27	$16.84	$16.84	$16.70	$16.72	$10.98	16,608
2017-03-24	$16.85	$16.87	$16.68	$16.86	$11.07	11,914
2017-03-23	$16.70	$16.80	$16.70	$16.75	$11.00	20,119
2017-03-22	$16.81	$16.81	$16.60	$16.65	$10.94	32,689
2017-03-21	$16.82	$16.85	$16.67	$16.81	$11.04	23,238
2017-03-20	$16.80	$16.85	$16.67	$16.73	$10.99	9,564
2017-03-17	$16.72	$16.84	$16.59	$16.69	$10.96	17,647
2017-03-16	$16.62	$16.84	$16.58	$16.61	$10.91	11,039
2017-03-15	$16.70	$16.92	$16.64	$16.81	$10.95	27,385
2017-03-14	$16.56	$16.76	$16.56	$16.63	$10.83	21,822
2017-03-13	$16.93	$16.93	$16.64	$16.64	$10.83	22,276
2017-03-10	$16.80	$16.85	$16.58	$16.84	$10.97	16,419
2017-03-09	$16.92	$16.98	$16.72	$16.72	$10.89	34,212
2017-03-08	$16.98	$16.99	$16.86	$16.95	$11.04	37,318
2017-03-07	$17.02	$17.02	$16.90	$16.95	$11.04	19,076
2017-03-06	$17.10	$17.14	$16.85	$16.91	$11.01	16,585
2017-03-03	$17.17	$17.17	$17.09	$17.09	$11.13	19,840
2017-03-02	$17.17	$17.22	$17.05	$17.10	$11.13	96,796
2017-03-01	$17.16	$17.23	$17.12	$17.12	$11.15	48,009
2017-02-28	$17.15	$17.19	$17.00	$17.15	$11.17	46,504
2017-02-27	$17.05	$17.17	$16.88	$17.11	$11.14	54,843
2017-02-24	$16.97	$17.03	$16.85	$16.96	$11.04	32,101
2017-02-23	$16.92	$17.10	$16.88	$16.93	$11.02	28,930
2017-02-22	$16.91	$16.98	$16.86	$16.88	$10.99	14,648
2017-02-21	$16.96	$16.98	$16.86	$16.89	$11.00	40,092
2017-02-17	$16.83	$16.90	$16.76	$16.90	$11.00	30,364
2017-02-16	$16.73	$16.91	$16.63	$16.85	$10.97	15,020
2017-02-15	$16.85	$16.94	$16.64	$16.83	$10.87	72,952
2017-02-14	$16.85	$16.88	$16.72	$16.81	$10.85	44,819
2017-02-13	$16.90	$16.99	$16.81	$16.88	$10.90	42,843
2017-02-10	$16.77	$16.87	$16.72	$16.87	$10.89	54,235
2017-02-09	$16.74	$16.83	$16.74	$16.77	$10.83	39,351
2017-02-08	$16.75	$16.87	$16.70	$16.75	$10.81	13,056
2017-02-07	$16.80	$16.86	$16.71	$16.72	$10.79	340
2017-02-06	$16.87	$16.99	$16.78	$16.80	$10.85	35,433
2017-02-03	$16.88	$16.93	$16.73	$16.81	$10.85	36,557
2017-02-02	$16.83	$16.92	$16.72	$16.82	$10.86	52,093
2017-02-01	$16.60	$16.84	$16.56	$16.81	$10.85	52,261
2017-01-31	$16.46	$16.75	$16.46	$16.66	$10.76	41,626
2017-01-30	$16.52	$16.52	$16.32	$16.32	$10.54	99,258
2017-01-27	$16.39	$16.45	$16.39	$16.44	$10.61	27,856
2017-01-26	$16.38	$16.44	$16.33	$16.40	$10.59	45,124
2017-01-25	$16.33	$16.37	$16.25	$16.36	$10.56	74,203
2017-01-24	$16.25	$16.39	$16.25	$16.34	$10.55	35,079
2017-01-23	$16.16	$16.31	$16.12	$16.31	$10.53	32,099
2017-01-20	$16.17	$16.22	$16.14	$16.15	$10.43	24,434
2017-01-19	$16.37	$16.37	$16.16	$16.20	$10.46	22,114
2017-01-18	$16.24	$16.40	$16.20	$16.40	$10.59	40,880
2017-01-17	$16.23	$16.36	$16.15	$16.28	$10.51	41,325
2017-01-13	$16.11	$16.17	$16.06	$16.14	$10.42	21,869
2017-01-12	$16.03	$16.17	$16.01	$16.17	$10.44	20,581
2017-01-11	$16.14	$16.28	$16.12	$16.22	$10.38	83,318
2017-01-10	$16.37	$16.44	$16.19	$16.19	$10.36	62,085
2017-01-09	$16.36	$16.51	$16.32	$16.36	$10.47	41,844
2017-01-06	$16.26	$16.47	$16.26	$16.45	$10.53	36,608
2017-01-05	$16.30	$16.40	$16.21	$16.34	$10.46	32,948
2017-01-04	$16.12	$16.31	$16.12	$16.31	$10.44	42,591
2017-01-03	$16.08	$16.12	$16.01	$16.11	$10.31	45,049
2016-12-30	$15.88	$15.98	$15.84	$15.96	$10.21	43,713
2016-12-29	$15.97	$16.01	$15.75	$15.86	$10.15	111,174
2016-12-28	$15.86	$15.95	$15.80	$15.85	$10.14	46,136
2016-12-27	$15.97	$16.07	$15.88	$15.96	$10.21	49,300
2016-12-23	$15.98	$16.15	$15.75	$15.98	$10.22	60,901
2016-12-22	$16.09	$16.15	$15.95	$16.08	$10.29	66,916
2016-12-21	$15.99	$16.15	$15.92	$16.13	$10.32	39,676
2016-12-20	$15.96	$16.08	$15.82	$16.08	$10.29	35,983
2016-12-19	$15.92	$16.10	$15.92	$15.98	$10.22	23,018
2016-12-16	$15.87	$16.01	$15.86	$15.90	$10.17	18,173
2016-12-15	$15.83	$16.08	$15.81	$15.90	$10.17	46,594
2016-12-14	$16.24	$16.29	$15.97	$16.01	$10.15	29,743
2016-12-13	$16.19	$16.26	$16.03	$16.23	$10.29	26,348
2016-12-12	$16.00	$16.21	$15.84	$16.19	$10.27	62,431
2016-12-09	$16.26	$16.28	$15.95	$16.06	$10.18	73,013
2016-12-08	$16.26	$16.27	$16.12	$16.19	$10.27	33,205
2016-12-07	$16.24	$16.33	$16.16	$16.32	$10.35	23,025
2016-12-06	$16.00	$16.27	$15.98	$16.27	$10.32	43,236
2016-12-05	$16.03	$16.23	$15.98	$16.00	$10.14	32,547
2016-12-02	$16.00	$16.25	$15.99	$16.05	$10.18	33,250
2016-12-01	$16.29	$16.29	$15.98	$15.99	$10.14	29,291
2016-11-30	$16.24	$16.42	$16.13	$16.38	$10.39	46,759
2016-11-29	$16.23	$16.30	$16.16	$16.28	$10.32	34,153
2016-11-28	$16.21	$16.26	$16.12	$16.23	$10.29	32,325
2016-11-25	$16.00	$16.20	$16.00	$16.20	$10.27	2,715
2016-11-23	$15.86	$16.09	$15.86	$16.01	$10.15	8,919
2016-11-22	$15.80	$15.97	$15.78	$15.95	$10.11	33,818
2016-11-21	$15.70	$15.94	$15.68	$15.74	$9.98	53,299
2016-11-18	$15.54	$15.76	$15.50	$15.69	$9.95	40,257
2016-11-17	$15.76	$15.89	$15.59	$15.61	$9.90	27,045
2016-11-16	$15.86	$16.02	$15.76	$15.76	$9.90	26,039
2016-11-15	$15.63	$15.99	$15.57	$15.78	$9.91	46,554
2016-11-14	$15.80	$15.81	$15.47	$15.62	$9.81	28,603
2016-11-11	$15.84	$15.91	$15.74	$15.80	$9.93	19,509
2016-11-10	$16.08	$16.34	$15.59	$15.89	$9.98	67,754
2016-11-09	$15.98	$16.27	$15.88	$16.27	$10.22	39,625
2016-11-08	$16.17	$16.35	$16.14	$16.23	$10.20	41,874
2016-11-07	$16.18	$16.30	$16.14	$16.25	$10.21	11,287
2016-11-04	$16.05	$16.16	$16.00	$16.10	$10.11	11,393
2016-11-03	$16.20	$16.22	$15.80	$16.02	$10.06	32,205
2016-11-02	$16.33	$16.33	$15.97	$16.13	$10.13	55,390
2016-11-01	$16.66	$16.66	$16.35	$16.42	$10.32	13,193
2016-10-31	$16.70	$16.70	$16.49	$16.62	$10.44	20,273
2016-10-28	$16.41	$16.73	$16.41	$16.70	$10.49	20,934
2016-10-27	$16.95	$16.95	$16.47	$16.49	$10.36	60,178
2016-10-26	$16.99	$17.02	$16.79	$16.95	$10.65	22,030
2016-10-25	$16.90	$17.02	$16.88	$16.99	$10.67	17,733
2016-10-24	$16.88	$16.94	$16.80	$16.93	$10.64	38,666
2016-10-21	$16.85	$16.95	$16.80	$16.83	$10.57	15,964
2016-10-20	$17.00	$17.00	$16.75	$16.75	$10.52	17,636
2016-10-19	$17.04	$17.04	$16.96	$17.00	$10.68	24,447
2016-10-18	$16.97	$17.14	$16.95	$17.07	$10.72	25,042
2016-10-17	$17.08	$17.13	$16.96	$16.96	$10.65	12,363
2016-10-14	$17.16	$17.16	$17.01	$17.11	$10.75	10,267
2016-10-13	$16.95	$17.13	$16.95	$17.13	$10.76	17,000
2016-10-12	$17.11	$17.21	$17.01	$17.21	$10.72	21,343
2016-10-11	$17.18	$17.21	$17.06	$17.06	$10.63	19,276
2016-10-10	$17.27	$17.46	$17.21	$17.29	$10.77	28,222
2016-10-07	$17.32	$17.44	$17.16	$17.23	$10.73	14,200
2016-10-06	$17.44	$17.48	$17.27	$17.32	$10.79	32,762
2016-10-05	$17.64	$17.64	$17.36	$17.47	$10.88	21,664
2016-10-04	$17.58	$17.66	$17.32	$17.52	$10.91	51,554
2016-10-03	$17.65	$17.68	$17.50	$17.59	$10.96	12,800
2016-09-30	$17.55	$17.68	$17.52	$17.65	$11.00	14,440
2016-09-29	$17.67	$17.67	$17.45	$17.59	$10.96	34,909
2016-09-28	$17.55	$17.66	$17.48	$17.60	$10.96	18,443
2016-09-27	$17.48	$17.58	$17.41	$17.53	$10.92	20,780
2016-09-26	$17.52	$17.60	$17.31	$17.43	$10.86	26,335
2016-09-23	$17.69	$17.69	$17.46	$17.55	$10.93	32,087
2016-09-22	$17.52	$17.69	$17.51	$17.59	$10.96	51,133
2016-09-21	$17.42	$17.47	$17.26	$17.46	$10.88	34,298
2016-09-20	$17.55	$17.55	$17.33	$17.40	$10.84	17,242
2016-09-19	$17.45	$17.55	$17.44	$17.46	$10.88	18,454
2016-09-16	$17.50	$17.51	$17.21	$17.40	$10.84	26,356
2016-09-15	$17.59	$17.61	$17.32	$17.47	$10.88	28,964
2016-09-14	$17.79	$18.03	$17.64	$17.66	$10.91	13,260
2016-09-13	$17.95	$17.96	$17.70	$17.81	$11.00	29,326
2016-09-12	$17.83	$18.11	$17.76	$18.11	$11.19	25,356
2016-09-09	$18.06	$18.06	$17.78	$17.81	$11.00	94,148
2016-09-08	$18.06	$18.14	$18.02	$18.09	$11.18	18,248
2016-09-07	$18.14	$18.14	$18.04	$18.13	$11.20	18,684
2016-09-06	$18.00	$18.09	$18.00	$18.06	$11.16	31,049
2016-09-02	$17.80	$17.96	$17.79	$17.85	$11.03	19,467
2016-09-01	$17.82	$17.89	$17.71	$17.80	$11.00	13,350
2016-08-31	$17.84	$17.89	$17.70	$17.85	$11.03	26,892
2016-08-30	$17.83	$17.92	$17.80	$17.85	$11.03	29,924
2016-08-29	$17.76	$17.94	$17.75	$17.94	$11.08	11,153
2016-08-26	$17.85	$18.00	$17.75	$17.75	$10.97	23,918
2016-08-25	$17.87	$17.97	$17.81	$17.85	$11.03	52,796
2016-08-24	$17.90	$17.90	$17.81	$17.85	$11.03	36,286
2016-08-23	$17.83	$17.90	$17.83	$17.85	$11.03	15,668
2016-08-22	$17.69	$17.78	$17.63	$17.78	$10.98	12,760
2016-08-19	$17.52	$17.62	$17.50	$17.61	$10.88	9,886
2016-08-18	$17.48	$17.62	$17.48	$17.62	$10.89	8,346
2016-08-17	$17.63	$17.66	$17.47	$17.50	$10.81	30,257
2016-08-16	$17.82	$17.82	$17.55	$17.71	$10.94	33,492
2016-08-15	$17.81	$17.86	$17.75	$17.86	$11.03	11,037
2016-08-12	$17.77	$17.86	$17.66	$17.81	$11.00	19,539
2016-08-11	$17.61	$17.73	$17.57	$17.73	$10.95	11,834
2016-08-10	$17.69	$17.78	$17.60	$17.76	$10.88	33,906
2016-08-09	$17.55	$17.66	$17.55	$17.63	$10.80	21,507
2016-08-08	$17.71	$17.72	$17.52	$17.53	$10.74	21,887
2016-08-05	$17.70	$17.79	$17.58	$17.61	$10.79	39,980
2016-08-04	$17.70	$17.83	$17.64	$17.66	$10.82	38,682
2016-08-03	$17.68	$17.76	$17.64	$17.69	$10.84	25,331
2016-08-02	$17.75	$17.83	$17.65	$17.68	$10.83	82,583
2016-08-01	$18.05	$18.05	$17.86	$17.95	$11.00	37,435
2016-07-29	$17.90	$18.11	$17.83	$18.08	$11.08	33,667
2016-07-28	$17.99	$18.00	$17.82	$18.00	$11.03	29,885
2016-07-27	$17.84	$17.93	$17.70	$17.93	$10.99	34,313
2016-07-26	$17.72	$17.77	$17.71	$17.76	$10.88	12,685
2016-07-25	$17.84	$17.84	$17.59	$17.75	$10.88	35,904
2016-07-22	$17.63	$17.82	$17.62	$17.77	$10.89	31,706
2016-07-21	$17.74	$17.74	$17.57	$17.70	$10.85	38,024
2016-07-20	$17.65	$17.79	$17.59	$17.67	$10.83	46,028
2016-07-19	$17.67	$17.76	$17.50	$17.58	$10.77	38,963
2016-07-18	$17.72	$17.75	$17.61	$17.71	$10.85	25,360
2016-07-15	$17.81	$17.83	$17.48	$17.61	$10.79	37,609
2016-07-14	$17.66	$17.84	$17.54	$17.83	$10.93	41,001
2016-07-13	$17.76	$17.81	$17.68	$17.80	$10.82	39,151
2016-07-12	$17.90	$17.90	$17.67	$17.74	$10.78	32,010
2016-07-11	$17.87	$18.02	$17.77	$17.81	$10.83	26,613
2016-07-08	$17.60	$17.84	$17.57	$17.82	$10.83	23,776
2016-07-07	$17.68	$17.90	$17.56	$17.60	$10.70	30,728
2016-07-06	$17.73	$17.85	$17.70	$17.73	$10.78	26,122
2016-07-05	$17.76	$17.96	$17.72	$17.85	$10.85	20,183
2016-07-01	$17.79	$17.97	$17.67	$17.72	$10.77	11,660
2016-06-30	$17.65	$17.81	$17.59	$17.70	$10.76	23,284
2016-06-29	$18.21	$18.21	$17.50	$17.58	$10.69	45,343
2016-06-28	$17.98	$18.10	$17.70	$17.94	$10.91	30,758
2016-06-27	$17.80	$18.05	$17.47	$17.67	$10.74	21,950
2016-06-24	$17.63	$17.97	$17.63	$17.77	$10.80	32,019
2016-06-23	$18.08	$18.13	$17.70	$17.78	$10.81	25,704
2016-06-22	$18.10	$18.19	$17.76	$17.83	$10.84	36,352
2016-06-21	$18.25	$18.25	$17.80	$18.05	$10.97	23,168
2016-06-20	$18.28	$18.48	$17.73	$18.02	$10.95	25,841
2016-06-17	$17.95	$18.56	$17.95	$18.24	$11.09	28,436
2016-06-16	$18.01	$18.10	$17.91	$17.98	$10.93	29,042
2016-06-15	$18.39	$18.39	$18.10	$18.20	$10.97	24,175
2016-06-14	$18.15	$18.38	$17.93	$18.28	$11.02	21,503
2016-06-13	$18.14	$18.37	$18.05	$18.20	$10.97	18,263
2016-06-10	$17.98	$18.44	$17.81	$18.29	$11.03	68,227
2016-06-09	$17.94	$18.00	$17.76	$18.00	$10.85	20,364
2016-06-08	$17.77	$17.92	$17.74	$17.82	$10.75	15,074
2016-06-07	$18.10	$18.13	$17.69	$17.83	$10.75	19,762
2016-06-06	$18.14	$18.26	$18.00	$18.11	$10.92	28,515
2016-06-03	$17.65	$17.97	$17.65	$17.97	$10.84	21,067
2016-06-02	$17.41	$17.64	$17.30	$17.62	$10.63	18,534
2016-06-01	$17.38	$17.38	$17.12	$17.35	$10.46	16,381
2016-05-31	$17.23	$17.41	$17.23	$17.39	$10.49	14,236
2016-05-27	$17.19	$17.33	$17.06	$17.24	$10.40	16,426
2016-05-26	$17.16	$17.31	$16.82	$17.21	$10.38	16,659
2016-05-25	$16.83	$17.03	$16.83	$17.02	$10.26	16,711
2016-05-24	$16.79	$16.95	$16.75	$16.82	$10.14	21,851
2016-05-23	$16.66	$16.80	$16.64	$16.72	$10.08	22,109
2016-05-20	$16.62	$16.76	$16.46	$16.58	$10.00	21,151
2016-05-19	$16.71	$16.78	$16.39	$16.48	$9.94	39,207
2016-05-18	$16.76	$16.95	$16.58	$16.70	$10.07	11,138
2016-05-17	$16.81	$16.90	$16.67	$16.69	$10.07	12,788
2016-05-16	$16.69	$16.90	$16.69	$16.81	$10.14	20,017
2016-05-13	$16.82	$16.83	$16.60	$16.80	$10.13	26,361
2016-05-12	$16.89	$17.01	$16.70	$16.83	$10.15	38,633
2016-05-11	$17.11	$17.11	$16.85	$16.94	$10.13	15,307
2016-05-10	$17.26	$17.30	$17.07	$17.07	$10.21	26,361
2016-05-09	$17.30	$17.35	$17.09	$17.09	$10.22	11,161
2016-05-06	$17.23	$17.30	$17.23	$17.25	$10.31	28,646
2016-05-05	$17.30	$17.30	$17.21	$17.21	$10.29	12,247
2016-05-04	$17.22	$17.30	$17.21	$17.30	$10.34	6,272
2016-05-03	$17.22	$17.28	$17.03	$17.28	$10.33	8,616
2016-05-02	$17.20	$17.30	$17.06	$17.29	$10.34	19,724
2016-04-29	$17.36	$17.39	$17.10	$17.17	$10.27	18,070
2016-04-28	$17.29	$17.43	$17.19	$17.22	$10.30	49,928
2016-04-27	$16.99	$17.21	$16.94	$17.18	$10.27	22,487
2016-04-26	$16.73	$17.00	$16.73	$17.00	$10.16	40,384
2016-04-25	$16.77	$16.77	$16.68	$16.70	$9.98	14,372
2016-04-22	$16.72	$16.72	$16.67	$16.71	$9.99	10,615
2016-04-21	$16.76	$16.76	$16.56	$16.61	$9.93	11,702
2016-04-20	$16.73	$16.77	$16.63	$16.67	$9.97	32,513
2016-04-19	$16.72	$16.82	$16.70	$16.72	$10.00	13,989
2016-04-18	$16.77	$16.77	$16.70	$16.75	$10.01	39,072
2016-04-15	$16.89	$16.89	$16.60	$16.70	$9.98	20,373
2016-04-14	$16.65	$17.00	$16.50	$16.91	$10.11	18,638
2016-04-13	$16.63	$16.99	$16.52	$16.73	$9.92	36,884
2016-04-12	$16.63	$16.63	$16.45	$16.61	$9.84	12,326
2016-04-11	$16.66	$16.66	$16.42	$16.49	$9.77	20,796
2016-04-08	$16.59	$16.63	$16.44	$16.60	$9.84	24,882
2016-04-07	$16.54	$16.71	$16.30	$16.39	$9.72	25,801
2016-04-06	$16.41	$16.55	$16.36	$16.48	$9.77	15,573
2016-04-05	$16.49	$16.58	$16.27	$16.41	$9.73	22,265
2016-04-04	$16.53	$16.56	$16.42	$16.50	$9.78	20,409
2016-04-01	$16.44	$16.50	$16.28	$16.48	$9.77	22,266
2016-03-31	$16.29	$16.50	$16.20	$16.50	$9.78	36,445
2016-03-30	$16.20	$16.32	$16.10	$16.29	$9.66	20,860
2016-03-29	$16.05	$16.16	$16.05	$16.10	$9.54	14,757
2016-03-28	$16.08	$16.15	$15.97	$16.00	$9.48	22,458
2016-03-24	$16.15	$16.15	$16.04	$16.06	$9.52	15,619
2016-03-23	$16.19	$16.28	$16.11	$16.11	$9.55	23,525
2016-03-22	$16.24	$16.31	$16.15	$16.25	$9.63	23,216
2016-03-21	$16.33	$16.39	$16.15	$16.23	$9.62	17,284
2016-03-18	$16.30	$16.49	$16.20	$16.35	$9.69	21,800
2016-03-17	$16.12	$16.27	$16.12	$16.27	$9.64	8,831
2016-03-16	$16.09	$16.24	$16.01	$16.21	$9.52	15,345
2016-03-15	$16.05	$16.10	$16.05	$16.09	$9.45	6,769
2016-03-14	$16.07	$16.07	$16.04	$16.06	$9.44	5,947
2016-03-11	$15.89	$16.06	$15.89	$16.03	$9.42	5,146
2016-03-10	$15.88	$16.04	$15.79	$15.81	$9.29	30,363
2016-03-09	$15.99	$15.99	$15.71	$15.90	$9.34	13,968
2016-03-08	$16.04	$16.05	$15.75	$15.91	$9.35	13,717
2016-03-07	$15.94	$16.09	$15.68	$16.02	$9.41	27,155
2016-03-04	$15.89	$16.09	$15.89	$15.99	$9.39	7,930
2016-03-03	$15.84	$15.96	$15.82	$15.95	$9.37	3,981
2016-03-02	$15.63	$15.88	$15.63	$15.81	$9.29	22,008
2016-03-01	$15.62	$15.79	$15.62	$15.79	$9.28	4,265
2016-02-29	$15.59	$15.70	$15.42	$15.62	$9.18	14,568
2016-02-26	$15.54	$15.59	$15.53	$15.58	$9.15	25,500
2016-02-25	$15.46	$15.49	$15.27	$15.48	$9.10	26,356
2016-02-24	$15.34	$15.37	$15.18	$15.36	$9.02	27,350
2016-02-23	$15.32	$15.40	$15.21	$15.36	$9.03	14,438
2016-02-22	$15.32	$15.44	$15.21	$15.25	$8.96	12,356
2016-02-19	$15.24	$15.27	$14.99	$15.27	$8.97	19,188
2016-02-18	$15.07	$15.25	$15.04	$15.25	$8.96	15,191
2016-02-17	$15.00	$15.13	$15.00	$15.07	$8.85	11,390
2016-02-16	$14.76	$15.03	$14.59	$14.97	$8.80	25,894
2016-02-12	$14.75	$14.78	$14.66	$14.77	$8.68	4,636
2016-02-11	$14.84	$14.84	$14.66	$14.66	$8.61	11,001
2016-02-10	$14.95	$15.17	$14.95	$15.04	$8.75	12,168
2016-02-09	$15.07	$15.07	$14.95	$14.99	$8.72	16,159
2016-02-08	$15.52	$15.52	$15.12	$15.12	$8.79	14,557
2016-02-05	$15.77	$15.77	$15.58	$15.61	$9.08	19,940
2016-02-04	$15.79	$15.79	$15.65	$15.73	$9.15	15,609
2016-02-03	$15.71	$15.71	$15.56	$15.64	$9.10	31,728
2016-02-02	$15.62	$15.62	$15.46	$15.56	$9.05	8,285
2016-02-01	$15.57	$15.73	$15.51	$15.73	$9.15	14,049
2016-01-29	$15.47	$15.61	$15.44	$15.56	$9.05	22,389
2016-01-28	$15.31	$15.47	$15.30	$15.36	$8.94	32,010
2016-01-27	$15.21	$15.34	$15.15	$15.22	$8.85	18,202
2016-01-26	$15.17	$15.32	$15.02	$15.23	$8.86	26,074
2016-01-25	$15.19	$15.19	$15.01	$15.10	$8.78	19,173
2016-01-22	$14.87	$15.25	$14.87	$15.21	$8.85	19,598
2016-01-21	$14.54	$14.94	$14.50	$14.82	$8.62	42,889
2016-01-20	$15.18	$15.20	$14.31	$14.65	$8.52	48,305
2016-01-19	$15.41	$15.45	$15.28	$15.30	$8.90	26,298
2016-01-15	$15.62	$15.72	$15.25	$15.35	$8.93	20,727
2016-01-14	$15.90	$15.95	$15.70	$15.83	$9.21	17,378
2016-01-13	$16.12	$16.21	$15.95	$15.98	$9.21	21,303
2016-01-12	$16.19	$16.24	$16.07	$16.09	$9.28	20,663
2016-01-11	$16.44	$16.47	$16.20	$16.21	$9.35	12,030
2016-01-08	$16.46	$16.50	$16.40	$16.46	$9.49	11,052
2016-01-07	$16.53	$16.63	$16.45	$16.48	$9.50	18,811
2016-01-06	$16.61	$16.73	$16.60	$16.66	$9.60	3,724
2016-01-05	$16.58	$16.85	$16.57	$16.69	$9.62	18,202
2016-01-04	$16.56	$16.64	$16.44	$16.56	$9.55	19,275
2015-12-31	$16.51	$16.72	$16.51	$16.68	$9.62	26,732
2015-12-30	$16.57	$16.69	$16.55	$16.58	$9.56	45,083
2015-12-29	$16.53	$16.77	$16.48	$16.70	$9.63	54,092
2015-12-28	$16.73	$16.81	$16.43	$16.59	$9.56	16,501
2015-12-24	$16.53	$16.73	$16.45	$16.73	$9.64	11,842
2015-12-23	$16.32	$16.64	$16.32	$16.61	$9.58	39,230
2015-12-22	$16.22	$16.38	$16.22	$16.33	$9.41	35,422
2015-12-21	$16.13	$16.31	$16.13	$16.28	$9.39	13,553
2015-12-18	$16.32	$16.35	$16.05	$16.17	$9.32	32,179
2015-12-17	$16.37	$16.37	$16.05	$16.26	$9.37	36,504
2015-12-16	$16.05	$16.39	$16.05	$16.39	$9.37	18,295
2015-12-15	$16.09	$16.20	$15.96	$16.07	$9.18	26,167
2015-12-14	$15.85	$16.06	$15.79	$15.94	$9.11	33,797
2015-12-11	$16.11	$16.20	$16.00	$16.00	$9.14	25,066
2015-12-10	$16.31	$16.45	$16.08	$16.25	$9.29	33,222
2015-12-09	$16.38	$16.50	$16.36	$16.36	$9.35	35,099
2015-12-08	$16.33	$16.53	$16.32	$16.49	$9.42	14,222
2015-12-07	$16.55	$16.61	$16.41	$16.45	$9.40	8,778
2015-12-04	$16.51	$16.64	$16.51	$16.63	$9.50	22,045
2015-12-03	$16.52	$16.71	$16.48	$16.48	$9.42	24,701
2015-12-02	$16.77	$16.81	$16.50	$16.55	$9.46	38,538
2015-12-01	$16.63	$16.80	$16.63	$16.80	$9.60	7,657
2015-11-30	$16.70	$16.77	$16.60	$16.69	$9.54	18,865
2015-11-27	$16.82	$16.82	$16.60	$16.71	$9.55	13,863
2015-11-25	$16.62	$16.76	$16.24	$16.70	$9.54	45,313
2015-11-24	$16.67	$16.67	$16.35	$16.58	$9.47	22,006
2015-11-23	$16.64	$16.73	$16.51	$16.72	$9.55	18,413
2015-11-20	$16.61	$16.70	$16.61	$16.68	$9.53	12,492
2015-11-19	$16.62	$16.69	$16.61	$16.61	$9.49	13,525
2015-11-18	$16.55	$16.72	$16.45	$16.70	$9.54	11,378
2015-11-17	$16.64	$16.70	$16.54	$16.57	$9.47	11,772
2015-11-16	$16.60	$16.71	$16.55	$16.66	$9.52	23,897
2015-11-13	$16.73	$16.86	$16.63	$16.64	$9.51	14,850
2015-11-12	$16.92	$16.92	$16.75	$16.75	$9.57	5,327
2015-11-11	$17.17	$17.34	$17.04	$17.09	$9.68	9,884
2015-11-10	$17.08	$17.32	$17.08	$17.19	$9.74	12,286
2015-11-09	$17.41	$17.41	$17.11	$17.20	$9.74	9,820
2015-11-06	$17.48	$17.48	$17.30	$17.39	$9.85	13,978
2015-11-05	$17.56	$17.63	$17.46	$17.55	$9.94	21,894
2015-11-04	$17.56	$17.62	$17.56	$17.56	$9.95	4,500
2015-11-03	$17.81	$17.82	$17.48	$17.56	$9.95	12,762
2015-11-02	$17.54	$17.84	$17.49	$17.84	$10.11	8,979
2015-10-30	$17.54	$17.74	$17.54	$17.56	$9.95	13,809
2015-10-29	$17.73	$17.81	$17.55	$17.60	$9.97	24,780
2015-10-28	$17.62	$17.70	$17.56	$17.67	$10.01	10,103
2015-10-27	$17.62	$17.67	$17.59	$17.64	$9.99	6,795
2015-10-26	$17.73	$17.79	$17.58	$17.68	$10.02	7,092
2015-10-23	$17.94	$17.94	$17.72	$17.76	$10.06	8,014
2015-10-22	$17.94	$17.99	$17.93	$17.97	$10.18	14,093
2015-10-21	$17.81	$17.81	$17.66	$17.80	$10.08	14,760
2015-10-20	$17.60	$17.76	$17.60	$17.76	$10.06	7,523
2015-10-19	$17.50	$17.58	$17.50	$17.56	$9.95	3,625
2015-10-16	$17.45	$17.51	$17.37	$17.51	$9.92	12,179
2015-10-15	$17.39	$17.40	$17.35	$17.40	$9.86	8,332
2015-10-14	$17.36	$17.46	$17.36	$17.44	$9.80	9,336
2015-10-13	$17.43	$17.43	$17.35	$17.37	$9.76	3,713
2015-10-12	$17.30	$17.50	$17.30	$17.43	$9.79	9,634
2015-10-09	$17.48	$17.48	$17.27	$17.30	$9.72	3,123
2015-10-08	$17.36	$17.49	$17.23	$17.49	$9.83	11,009
2015-10-07	$17.32	$17.52	$17.32	$17.36	$9.75	16,120
2015-10-06	$17.41	$17.41	$17.16	$17.35	$9.75	8,164
2015-10-05	$17.20	$17.38	$17.15	$17.36	$9.75	8,930
2015-10-02	$17.15	$17.32	$17.11	$17.16	$9.64	16,388
2015-10-01	$17.20	$17.25	$17.14	$17.18	$9.65	5,838
2015-09-30	$17.49	$17.49	$17.18	$17.25	$9.69	11,153
2015-09-29	$17.16	$17.46	$17.16	$17.25	$9.69	28,500
2015-09-28	$17.40	$17.40	$17.17	$17.22	$9.67	12,053
2015-09-25	$17.45	$17.47	$17.33	$17.42	$9.79	12,667
2015-09-24	$17.39	$17.46	$17.21	$17.46	$9.81	21,165
2015-09-23	$17.30	$17.40	$17.28	$17.35	$9.75	7,397
2015-09-22	$17.32	$17.37	$17.20	$17.28	$9.71	25,106
2015-09-21	$17.31	$17.43	$17.31	$17.33	$9.74	1,875
2015-09-18	$17.20	$17.38	$17.20	$17.31	$9.73	11,687
2015-09-17	$17.19	$17.32	$17.08	$17.21	$9.67	12,606
2015-09-16	$16.99	$17.14	$16.94	$17.14	$9.63	9,701
2015-09-15	$16.92	$17.08	$16.85	$17.08	$9.60	8,434
2015-09-14	$16.96	$17.03	$16.91	$16.98	$9.54	14,584
2015-09-11	$16.95	$17.05	$16.86	$16.88	$9.48	12,979
2015-09-10	$16.95	$17.06	$16.95	$16.99	$9.55	8,018
2015-09-09	$17.18	$17.19	$17.00	$17.03	$9.49	21,447
2015-09-08	$17.22	$17.30	$17.03	$17.19	$9.58	15,230
2015-09-04	$17.05	$17.24	$17.05	$17.18	$9.57	4,777
2015-09-03	$17.25	$17.25	$17.11	$17.11	$9.53	6,240
2015-09-02	$17.16	$17.42	$17.16	$17.16	$9.56	10,549
2015-09-01	$17.11	$17.27	$17.11	$17.15	$9.55	5,389
2015-08-31	$17.60	$17.72	$17.12	$17.19	$9.58	9,472
2015-08-28	$17.61	$17.68	$17.51	$17.54	$9.77	18,293
2015-08-27	$17.55	$17.83	$17.25	$17.40	$9.69	27,664
2015-08-26	$17.21	$17.41	$16.95	$17.31	$9.64	36,735
2015-08-25	$17.00	$17.11	$16.72	$16.99	$9.46	27,979
2015-08-24	$17.01	$17.01	$15.62	$16.40	$9.14	43,447
2015-08-21	$17.25	$17.25	$17.16	$17.20	$9.58	18,012
2015-08-20	$17.78	$17.78	$17.25	$17.29	$9.63	36,787
2015-08-19	$17.92	$17.92	$17.67	$17.73	$9.88	7,220
2015-08-18	$17.81	$17.89	$17.77	$17.89	$9.97	13,414
2015-08-17	$17.91	$17.95	$17.79	$17.81	$9.92	18,505
2015-08-14	$17.99	$18.03	$17.93	$17.95	$10.00	4,620
2015-08-13	$17.92	$18.06	$17.79	$18.04	$10.05	21,114
2015-08-12	$18.04	$18.05	$17.84	$17.98	$9.94	31,858
2015-08-11	$18.02	$18.10	$17.99	$18.05	$9.97	18,644
2015-08-10	$17.97	$18.04	$17.97	$18.03	$9.97	16,725
2015-08-07	$18.03	$18.04	$17.89	$17.99	$9.94	12,163
2015-08-06	$18.03	$18.04	$17.78	$17.87	$9.88	12,863
2015-08-05	$18.15	$18.18	$18.01	$18.01	$9.95	21,883
2015-08-04	$18.08	$18.17	$18.05	$18.10	$10.00	9,286
2015-08-03	$18.09	$18.17	$18.00	$18.10	$10.00	12,581
2015-07-31	$17.92	$18.15	$17.91	$18.14	$10.02	27,557
2015-07-30	$17.96	$18.04	$17.70	$17.92	$9.90	30,912
2015-07-29	$18.15	$18.15	$17.73	$17.87	$9.88	62,259
2015-07-28	$18.25	$18.33	$18.07	$18.10	$10.00	57,393
2015-07-27	$18.53	$18.78	$18.27	$18.36	$10.15	22,758
2015-07-24	$18.69	$18.85	$18.54	$18.61	$10.28	15,278
2015-07-23	$18.64	$18.65	$18.57	$18.65	$10.31	11,332
2015-07-22	$18.62	$18.73	$18.52	$18.57	$10.26	16,081
2015-07-21	$18.53	$18.65	$18.52	$18.58	$10.27	6,730
2015-07-20	$18.48	$18.68	$18.48	$18.67	$10.32	12,261
2015-07-17	$18.44	$18.57	$18.44	$18.56	$10.26	9,332
2015-07-16	$18.60	$18.60	$18.31	$18.46	$10.20	18,466
2015-07-15	$18.51	$18.61	$18.36	$18.57	$10.18	19,923
2015-07-14	$18.66	$18.66	$18.42	$18.51	$10.15	7,245
2015-07-13	$18.88	$18.88	$18.53	$18.53	$10.16	8,641
2015-07-10	$18.59	$18.68	$18.45	$18.63	$10.22	22,286
2015-07-09	$18.89	$18.89	$18.40	$18.56	$10.18	15,162
2015-07-08	$18.58	$18.63	$18.20	$18.63	$10.22	11,301
2015-07-07	$18.49	$18.69	$18.43	$18.65	$10.23	18,919
2015-07-06	$18.26	$18.49	$18.01	$18.42	$10.10	27,083

Principal Real Estate Income Fund (PGZ) News Headlines

Recent Principal Real Estate Income Fund (PGZ) News

Similar Companies to Principal Real Estate Income Fund (PGZ) in the Asset Management Industry

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

Principal Real Estate Income Fund (PGZ) Exchange: NYSE

$10.09 ($-0.33) -3.17%

Principal Real Estate Income Fund - Daily Information

About Principal Real Estate Income Fund (PGZ)

Invest in Principal Real Estate Income Fund (PGZ)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Principal Real Estate Income Fund (PGZ)

Principal Real Estate Income Fund (PGZ) News Headlines

Recent Principal Real Estate Income Fund (PGZ) News

Similar Companies to Principal Real Estate Income Fund (PGZ) in the Asset Management Industry