Pplus Trust Series RRD-1 (PYS) Stock Profile

Data as of June 6, 2023

$20.86 ($0.00) 0.00%

Pplus Trust Series RRD-1 - Daily Information

Click for more stock information on Pplus Trust Series RRD-1.

Daily Information	Data
Date	June 6, 2023
Open	$20.86
Previous Close	$20.86
High	$20.86
Low	$20.86
Adjusted Open	$20.86
Previous Adjusted Close	$20.86
Adjusted High	$20.86
Adjusted Low	$20.86

Invest in Pplus Trust Series RRD-1 (PYS)

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

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

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.

Key People Pplus Trust Series RRD-1

Employee	Position
Brian T. Moynihan	Chairman, President & Chief Executive Officer
Thomas Kell Montag	Co-Chief Operating Officer
Catherine P. Bessant	Co-COO & Chief Technology Officer
Paul M. Donofrio	Chief Financial Officer
Andrea B. Smith	Chief Administrative Officer
Joshua Freedman	Managing Director
Anne M. Finucane	Vice Chairman
Christopher Hernandez	Assistant Vice President-Financial Solutions
Mohammad Syahrial	Principal
Si Hang Ma	Member-Global Advisory Council
Thomas Dawson Stoddard	Vice Chairman-Investment Banking
Geoffrey S. Greener	Chief Risk Officer
Dean C. Athanasia	President-Consumer & Small Business
Thong M. Nguyen	Vice Chairman
Christine P. Katziff	Chief Audit Executive
Rudolf Anton Bless	Chief Accounting Officer
Lee McEntire	Investor Relations Contact
Sheri B. Bronstein	Chief Human Resources Officer
Ross E. Jeffries	Secretary & Deputy General Counsel
David G. Leitch	Global General Counsel
Denise L. Ramos	Independent Director
Thomas J. May	Independent Director
Susan Schmidt Bies	Independent Director
Frank P. Bramble	Independent Director
Sharon L. Allen	Independent Director
Linda Parker Hudson	Independent Director
R. David Yost	Independent Director
Arnold W. Donald	Independent Director
Lionel L. Nowell	Lead Independent Director
Pierre J. P. de Weck	Independent Director
Monica Cecilia Lozano	Independent Director
Thomas D. Woods	Independent Director
Michael D. White	Independent Director
Maria T. Zuber	Independent Director
Clayton S. Rose	Independent Director

Historical Stock Data for Pplus Trust Series RRD-1 (PYS)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-11-14	$20.86	$20.86	$20.86	$20.86	$20.86	0
2022-11-11	$20.86	$20.86	$20.86	$20.86	$20.86	0
2022-11-10	$20.86	$20.86	$20.86	$20.86	$20.86	0
2022-11-09	$20.86	$20.86	$20.86	$20.86	$20.86	0
2022-11-08	$20.86	$20.86	$20.86	$20.86	$20.86	0
2022-11-07	$20.86	$20.86	$20.86	$20.86	$20.86	0
2022-11-04	$20.86	$20.86	$20.86	$20.86	$20.86	0
2022-11-03	$20.86	$20.86	$20.86	$20.86	$20.86	0
2022-11-02	$21.09	$21.09	$20.86	$20.86	$20.86	554
2022-11-01	$21.51	$21.51	$20.82	$20.85	$20.85	1,537
2022-10-31	$21.79	$22.49	$21.25	$21.25	$21.25	1,498
2022-10-28	$21.02	$21.02	$21.02	$21.02	$21.02	1
2022-10-27	$21.02	$21.02	$21.02	$21.02	$21.02	39
2022-10-26	$21.02	$21.02	$21.02	$21.02	$21.02	1,097
2022-10-25	$20.90	$20.90	$20.90	$20.90	$20.90	8
2022-10-24	$21.00	$21.00	$20.60	$20.90	$20.90	1,461
2022-10-21	$19.87	$19.87	$19.87	$19.87	$19.87	12
2022-10-20	$19.88	$19.89	$19.86	$19.87	$19.87	2,202
2022-10-19	$20.86	$20.86	$20.86	$20.86	$20.86	100
2022-10-18	$21.27	$21.27	$20.86	$20.86	$20.86	2,438
2022-10-17	$20.60	$20.60	$20.60	$20.60	$20.60	367
2022-10-14	$20.61	$20.61	$20.61	$20.61	$20.61	376
2022-10-13	$21.00	$21.00	$20.64	$20.64	$20.64	601
2022-10-12	$21.00	$21.00	$21.00	$21.00	$20.23	156
2022-10-11	$21.00	$21.00	$21.00	$21.00	$20.23	104
2022-10-10	$20.90	$20.90	$20.90	$20.90	$20.13	108
2022-10-07	$20.83	$21.30	$20.83	$21.30	$20.52	1,299
2022-10-06	$20.83	$20.83	$20.83	$20.83	$20.06	2
2022-10-05	$20.83	$20.83	$20.83	$20.83	$20.06	11
2022-10-04	$20.83	$20.83	$20.83	$20.83	$20.06	2,003
2022-10-03	$20.83	$20.83	$20.83	$20.83	$20.06	37
2022-09-30	$21.30	$21.50	$20.83	$20.83	$20.83	832
2022-09-29	$20.94	$20.94	$20.94	$20.94	$20.94	100
2022-09-28	$20.94	$20.94	$20.94	$20.94	$20.94	15
2022-09-27	$20.94	$20.94	$20.94	$20.94	$20.94	103
2022-09-26	$20.94	$20.94	$20.94	$20.94	$20.94	16
2022-09-23	$20.94	$20.94	$20.94	$20.94	$20.94	29
2022-09-22	$20.53	$20.94	$20.53	$20.94	$20.94	1,195
2022-09-21	$21.62	$21.62	$20.53	$20.53	$20.53	504
2022-09-20	$21.62	$21.62	$21.62	$21.62	$21.62	49
2022-09-19	$21.62	$21.62	$21.62	$21.62	$21.62	31
2022-09-16	$21.62	$21.62	$21.62	$21.62	$21.62	1
2022-09-15	$21.62	$21.62	$21.62	$21.62	$21.62	111
2022-09-14	$21.54	$21.54	$21.54	$21.54	$21.54	514
2022-09-13	$22.59	$22.59	$22.59	$22.59	$22.59	201
2022-09-12	$22.02	$22.02	$22.02	$22.02	$22.02	38
2022-09-09	$22.02	$22.02	$22.02	$22.02	$22.02	177
2022-09-08	$22.02	$22.02	$22.02	$22.02	$22.02	306
2022-09-07	$22.02	$22.02	$22.02	$22.02	$22.02	13
2022-09-06	$22.00	$22.21	$22.00	$22.02	$22.02	987
2022-09-02	$21.85	$22.02	$21.85	$22.02	$22.02	771
2022-09-01	$22.00	$22.36	$22.00	$22.36	$22.36	373
2022-08-31	$21.92	$21.92	$21.40	$21.40	$21.40	910
2022-08-30	$22.14	$22.14	$22.14	$22.14	$22.14	364
2022-08-29	$21.72	$21.72	$21.72	$21.72	$21.72	11
2022-08-26	$21.72	$21.72	$21.72	$21.72	$21.72	263
2022-08-25	$22.78	$22.78	$22.78	$22.78	$22.78	93
2022-08-24	$22.78	$22.78	$22.78	$22.78	$22.78	203
2022-08-23	$21.72	$21.72	$21.72	$21.72	$21.72	254
2022-08-22	$22.00	$22.14	$21.86	$21.86	$21.86	810
2022-08-19	$22.02	$22.02	$22.02	$22.02	$22.02	50
2022-08-18	$22.02	$22.02	$22.02	$22.02	$22.02	1,609
2022-08-17	$22.40	$22.40	$22.40	$22.40	$22.40	4
2022-08-16	$22.00	$22.40	$21.77	$22.40	$22.40	6,411
2022-08-15	$21.20	$23.42	$21.01	$22.33	$22.33	5,263
2022-08-12	$21.46	$21.49	$21.30	$21.48	$21.48	1,546
2022-08-11	$21.25	$21.25	$21.25	$21.25	$21.25	935
2022-08-10	$21.25	$21.25	$21.25	$21.25	$21.25	53
2022-08-09	$21.25	$21.25	$21.25	$21.25	$21.25	17
2022-08-08	$21.25	$21.25	$21.25	$21.25	$21.25	417
2022-08-05	$20.99	$21.00	$20.25	$21.00	$21.00	2,190
2022-08-04	$21.00	$21.00	$20.58	$20.58	$20.58	834
2022-08-03	$20.66	$20.66	$20.66	$20.66	$20.66	190
2022-08-02	$20.60	$20.60	$20.60	$20.60	$20.60	140
2022-08-01	$21.24	$21.24	$20.60	$20.60	$20.60	850
2022-07-29	$20.23	$20.80	$20.23	$20.80	$20.80	2,146
2022-07-28	$20.57	$20.57	$20.57	$20.57	$20.57	305
2022-07-27	$20.91	$20.91	$20.91	$20.91	$20.91	586
2022-07-26	$21.10	$21.10	$21.10	$21.10	$21.10	1
2022-07-25	$20.54	$21.10	$20.54	$21.10	$21.10	822
2022-07-22	$21.16	$21.29	$21.16	$21.25	$21.25	1,176
2022-07-21	$20.98	$20.98	$20.98	$20.98	$20.98	0
2022-07-20	$20.98	$20.98	$20.98	$20.98	$20.98	70
2022-07-19	$20.61	$21.00	$20.61	$20.98	$20.98	2,398
2022-07-18	$20.98	$20.98	$20.98	$20.98	$20.98	436
2022-07-15	$20.99	$20.99	$20.99	$20.99	$20.99	1
2022-07-14	$20.99	$20.99	$20.99	$20.99	$20.99	111
2022-07-13	$20.82	$20.99	$20.49	$20.99	$20.99	3,433
2022-07-12	$20.82	$20.82	$20.82	$20.82	$20.82	131
2022-07-11	$20.82	$20.82	$20.82	$20.82	$20.82	48
2022-07-08	$20.82	$20.82	$20.82	$20.82	$20.82	698
2022-07-07	$20.82	$21.17	$20.82	$21.10	$21.10	1,533
2022-07-06	$21.32	$21.32	$20.82	$21.15	$21.15	5,372
2022-07-05	$20.98	$20.98	$20.98	$20.98	$20.98	49
2022-07-01	$20.98	$20.98	$20.98	$20.98	$20.98	234
2022-06-30	$20.82	$20.82	$20.82	$20.82	$20.82	404
2022-06-29	$21.19	$21.19	$21.19	$21.19	$21.19	170
2022-06-28	$21.26	$21.26	$20.82	$21.04	$21.04	1,706
2022-06-27	$21.32	$21.32	$21.32	$21.32	$21.32	234
2022-06-24	$21.31	$21.31	$21.31	$21.31	$21.31	1,070
2022-06-23	$21.02	$21.27	$21.02	$21.27	$21.27	559
2022-06-22	$20.91	$20.91	$20.91	$20.91	$20.91	6
2022-06-21	$20.93	$20.93	$20.91	$20.91	$20.91	244
2022-06-17	$21.06	$21.06	$21.06	$21.06	$21.06	20
2022-06-16	$21.06	$21.06	$21.06	$21.06	$21.06	18
2022-06-15	$20.97	$21.28	$20.60	$21.06	$21.06	3,762
2022-06-14	$21.35	$21.61	$20.70	$20.90	$20.90	4,676
2022-06-13	$21.12	$21.12	$20.60	$20.75	$20.75	1,542
2022-06-10	$21.99	$21.99	$20.81	$20.81	$20.81	449
2022-06-09	$21.00	$22.10	$21.00	$22.10	$22.10	1,563
2022-06-08	$20.80	$21.00	$20.80	$20.89	$20.89	5,208
2022-06-07	$20.32	$20.83	$20.32	$20.55	$20.55	1,404
2022-06-06	$20.70	$20.73	$20.64	$20.73	$20.73	1,024
2022-06-03	$20.57	$20.57	$20.57	$20.57	$20.57	288
2022-06-02	$21.00	$21.00	$20.98	$20.98	$20.98	560
2022-06-01	$20.60	$20.70	$20.46	$20.47	$20.47	1,431
2022-05-31	$20.63	$20.63	$20.39	$20.60	$20.60	1,112
2022-05-27	$20.62	$20.74	$20.47	$20.74	$20.74	1,849
2022-05-26	$20.46	$20.62	$20.46	$20.62	$20.62	625
2022-05-25	$20.36	$20.57	$20.35	$20.57	$20.57	870
2022-05-24	$20.25	$20.25	$20.25	$20.25	$20.25	299
2022-05-23	$20.25	$20.25	$20.25	$20.25	$20.25	1,227
2022-05-20	$20.51	$20.87	$20.26	$20.58	$20.58	2,431
2022-05-19	$20.38	$20.38	$20.38	$20.38	$20.38	7
2022-05-18	$20.38	$20.38	$20.38	$20.38	$20.38	158
2022-05-17	$20.39	$20.40	$20.16	$20.16	$20.16	1,404
2022-05-16	$20.46	$20.46	$20.46	$20.46	$20.46	277
2022-05-13	$20.99	$20.99	$20.99	$20.99	$20.99	69
2022-05-12	$20.59	$20.99	$20.49	$20.99	$20.99	814
2022-05-11	$20.50	$20.50	$20.49	$20.49	$20.49	1,105
2022-05-10	$20.52	$20.52	$20.52	$20.52	$20.52	5
2022-05-09	$20.06	$20.91	$20.06	$20.52	$20.52	705
2022-05-06	$21.24	$21.24	$21.24	$21.24	$21.24	0
2022-05-05	$21.24	$21.24	$21.24	$21.24	$21.24	145
2022-05-04	$21.09	$21.09	$21.09	$21.09	$21.09	167
2022-05-03	$21.25	$21.25	$21.09	$21.09	$21.09	1,079
2022-05-02	$20.80	$20.80	$20.80	$20.80	$20.80	230
2022-04-29	$20.87	$21.06	$20.87	$21.06	$21.06	405
2022-04-28	$21.01	$21.01	$20.94	$20.94	$20.94	1,068
2022-04-27	$21.00	$21.10	$21.00	$21.02	$21.02	1,416
2022-04-26	$21.00	$21.04	$21.00	$21.04	$21.04	1,791
2022-04-25	$20.93	$21.08	$20.93	$21.08	$21.08	4,871
2022-04-22	$21.15	$21.15	$21.08	$21.08	$21.08	487
2022-04-21	$21.31	$21.31	$21.07	$21.08	$21.08	2,437
2022-04-20	$21.49	$21.49	$21.26	$21.33	$21.33	1,972
2022-04-19	$21.74	$21.74	$21.70	$21.70	$21.70	376
2022-04-18	$21.25	$21.74	$21.10	$21.74	$21.74	3,225
2022-04-14	$21.63	$21.76	$21.20	$21.22	$21.22	15,033
2022-04-13	$21.86	$22.26	$21.60	$21.64	$21.64	22,344
2022-04-12	$24.11	$24.11	$22.50	$22.70	$21.90	71,565
2022-04-11	$24.57	$24.57	$24.33	$24.33	$23.48	481
2022-04-08	$24.63	$24.63	$24.63	$24.63	$23.77	130
2022-04-07	$24.62	$24.64	$24.45	$24.54	$23.68	6,513
2022-04-06	$24.32	$24.62	$24.32	$24.50	$23.64	3,322
2022-04-05	$24.37	$24.39	$24.32	$24.32	$23.47	2,153
2022-04-04	$24.45	$24.63	$24.40	$24.40	$23.54	35,939
2022-04-01	$24.84	$24.99	$24.82	$24.94	$24.06	11,092
2022-03-31	$24.55	$24.86	$24.55	$24.84	$23.97	2,918
2022-03-30	$24.65	$24.65	$24.53	$24.60	$23.74	19,675
2022-03-29	$24.67	$24.70	$24.40	$24.47	$23.61	7,460
2022-03-28	$24.70	$24.70	$24.37	$24.37	$23.51	7,255
2022-03-25	$24.69	$24.69	$24.61	$24.65	$23.78	1,476
2022-03-24	$24.51	$24.55	$24.45	$24.50	$23.64	3,411
2022-03-23	$24.50	$24.55	$24.40	$24.45	$23.59	5,229
2022-03-22	$24.36	$24.65	$24.36	$24.55	$23.69	2,623
2022-03-21	$25.00	$25.23	$24.25	$24.27	$23.42	13,934
2022-03-18	$24.78	$24.99	$24.64	$24.99	$24.11	9,281
2022-03-17	$24.39	$24.78	$24.39	$24.47	$23.61	6,842
2022-03-16	$24.35	$24.85	$24.32	$24.40	$23.54	20,264
2022-03-15	$24.07	$24.29	$23.76	$24.20	$23.35	31,131
2022-03-14	$24.44	$24.75	$24.05	$24.28	$23.42	114,066
2022-03-11	$22.40	$22.80	$22.30	$22.45	$21.66	5,139
2022-03-10	$22.62	$23.48	$22.06	$22.85	$21.30	16,185
2022-03-09	$22.75	$22.75	$22.30	$22.60	$21.07	4,198
2022-03-08	$22.59	$22.87	$22.59	$22.87	$21.32	960
2022-03-07	$22.78	$23.18	$22.53	$22.83	$21.28	2,970
2022-03-04	$22.23	$22.79	$22.23	$22.76	$21.22	2,553
2022-03-03	$22.50	$22.75	$22.22	$22.59	$21.06	6,475
2022-03-02	$22.40	$22.45	$22.22	$22.45	$20.93	1,530
2022-03-01	$22.01	$22.41	$21.87	$22.40	$20.88	16,004
2022-02-28	$22.01	$22.01	$21.60	$21.60	$20.13	2,600
2022-02-25	$21.55	$21.65	$21.18	$21.51	$20.05	4,696
2022-02-24	$21.48	$21.65	$21.48	$21.55	$20.09	1,362
2022-02-23	$21.24	$21.24	$21.24	$21.24	$19.79	2,027
2022-02-22	$21.37	$21.46	$21.37	$21.46	$20.00	550
2022-02-18	$21.93	$22.00	$21.50	$21.50	$20.04	929
2022-02-17	$21.69	$22.40	$21.22	$21.22	$19.78	6,088
2022-02-16	$20.94	$20.96	$20.94	$20.96	$19.54	505
2022-02-15	$21.12	$21.12	$20.54	$20.54	$19.15	6,471
2022-02-14	$21.37	$21.97	$20.46	$21.10	$19.67	20,700
2022-02-11	$21.46	$21.80	$21.37	$21.49	$20.03	4,780
2022-02-10	$22.23	$22.49	$21.82	$21.82	$20.34	2,312
2022-02-09	$22.69	$22.69	$22.69	$22.69	$21.15	0
2022-02-08	$22.73	$22.73	$22.69	$22.69	$21.15	512
2022-02-07	$22.60	$22.60	$22.48	$22.48	$20.96	1,040
2022-02-04	$23.00	$23.00	$22.70	$22.70	$21.16	366
2022-02-03	$23.00	$23.00	$23.00	$23.00	$21.44	455
2022-02-02	$22.20	$22.47	$22.20	$22.46	$20.93	3,880
2022-02-01	$22.61	$22.61	$22.60	$22.60	$21.07	325
2022-01-31	$21.09	$22.96	$20.91	$22.92	$21.37	4,033
2022-01-28	$22.81	$22.81	$22.81	$22.81	$21.26	0
2022-01-27	$23.20	$23.21	$22.81	$22.81	$21.26	2,308
2022-01-26	$23.24	$23.25	$23.20	$23.23	$21.65	2,015
2022-01-25	$23.20	$23.20	$23.20	$23.20	$21.63	971
2022-01-24	$24.19	$24.19	$23.24	$23.32	$21.74	2,099
2022-01-21	$24.24	$24.24	$24.24	$24.24	$22.60	535
2022-01-20	$24.50	$24.50	$23.31	$23.57	$21.97	2,969
2022-01-19	$23.25	$23.50	$23.07	$23.32	$21.74	9,764
2022-01-18	$23.62	$23.85	$23.25	$23.49	$21.90	2,010
2022-01-14	$23.73	$23.73	$23.73	$23.73	$22.12	153
2022-01-13	$23.85	$23.85	$23.85	$23.85	$22.23	635
2022-01-12	$23.85	$23.85	$23.85	$23.85	$22.23	2
2022-01-11	$23.76	$23.85	$23.76	$23.85	$22.23	828
2022-01-10	$24.02	$24.02	$23.59	$23.68	$22.07	3,623
2022-01-07	$23.84	$24.35	$23.84	$24.00	$22.37	2,745
2022-01-06	$24.33	$24.33	$24.33	$24.33	$22.68	0
2022-01-05	$23.99	$24.33	$23.82	$24.33	$22.68	1,256
2022-01-04	$24.08	$24.08	$23.80	$23.85	$22.23	1,442
2022-01-03	$24.04	$24.04	$23.81	$23.83	$22.21	2,246
2021-12-31	$24.10	$24.10	$24.10	$24.10	$22.47	2
2021-12-30	$24.30	$24.30	$24.06	$24.10	$22.47	1,693
2021-12-29	$24.30	$24.30	$24.18	$24.18	$22.54	1,179
2021-12-28	$24.54	$24.54	$24.54	$24.54	$22.88	170
2021-12-27	$24.18	$24.21	$24.18	$24.21	$22.57	718
2021-12-23	$24.10	$24.18	$24.10	$24.18	$22.54	1,161
2021-12-22	$24.18	$24.50	$24.10	$24.10	$22.47	2,934
2021-12-21	$24.13	$24.20	$23.96	$24.20	$22.56	2,207
2021-12-20	$23.78	$24.02	$23.76	$24.02	$22.39	1,913
2021-12-17	$23.88	$24.00	$23.88	$23.97	$22.34	1,096
2021-12-16	$23.79	$23.95	$23.66	$23.95	$22.33	1,999
2021-12-15	$23.99	$24.20	$23.53	$24.20	$22.56	961
2021-12-14	$23.31	$23.95	$23.24	$23.95	$22.33	407
2021-12-13	$24.04	$24.04	$24.04	$24.04	$22.41	106
2021-12-10	$23.34	$24.04	$23.34	$24.04	$22.41	297
2021-12-09	$23.52	$23.75	$23.22	$23.52	$21.92	4,251
2021-12-08	$23.29	$23.94	$23.29	$23.62	$22.02	2,059
2021-12-07	$23.51	$23.51	$23.51	$23.51	$21.92	396
2021-12-06	$24.15	$24.15	$23.65	$23.82	$22.21	1,558
2021-12-03	$23.41	$24.00	$23.41	$24.00	$22.37	915
2021-12-02	$23.15	$23.15	$23.15	$23.15	$21.58	2,108
2021-12-01	$24.10	$24.15	$23.88	$24.15	$22.51	1,450
2021-11-30	$24.24	$24.24	$23.75	$24.10	$22.47	1,853
2021-11-29	$24.22	$24.24	$23.88	$24.24	$22.60	1,811
2021-11-26	$23.45	$24.20	$23.45	$24.20	$22.56	1,707
2021-11-24	$23.45	$23.45	$23.37	$23.37	$21.78	762
2021-11-23	$23.87	$23.87	$23.02	$23.42	$21.83	4,740
2021-11-22	$24.24	$24.24	$24.02	$24.03	$22.40	462
2021-11-19	$24.00	$24.26	$23.91	$24.26	$22.61	4,606
2021-11-18	$24.01	$24.01	$23.95	$23.99	$22.37	2,542
2021-11-17	$24.10	$24.26	$24.01	$24.26	$22.61	3,616
2021-11-16	$24.05	$24.44	$23.98	$23.98	$22.35	1,418
2021-11-15	$23.90	$24.03	$23.90	$24.03	$22.40	600
2021-11-12	$23.97	$23.97	$23.83	$23.90	$22.28	3,319
2021-11-11	$24.24	$24.24	$23.89	$23.99	$22.36	2,050
2021-11-10	$24.05	$24.09	$23.90	$24.05	$22.42	2,507
2021-11-09	$24.20	$24.20	$24.20	$24.20	$22.56	1,098
2021-11-08	$24.10	$24.12	$24.10	$24.12	$22.48	4,876
2021-11-05	$24.03	$24.10	$24.03	$24.10	$22.47	276
2021-11-04	$23.90	$24.10	$23.90	$24.02	$22.39	4,437
2021-11-03	$23.54	$24.74	$23.43	$23.90	$22.28	18,501
2021-11-02	$23.20	$23.25	$23.20	$23.25	$21.67	617
2021-11-01	$22.99	$23.17	$22.99	$23.17	$21.60	1,689
2021-10-29	$23.06	$23.20	$23.06	$23.20	$21.63	1,713
2021-10-28	$23.00	$23.23	$22.85	$22.85	$21.30	2,895
2021-10-27	$23.39	$23.39	$23.35	$23.37	$21.78	797
2021-10-26	$23.22	$23.50	$22.97	$23.50	$21.91	4,985
2021-10-25	$22.76	$22.83	$22.54	$22.64	$21.11	1,294
2021-10-22	$23.02	$23.02	$22.76	$22.76	$21.22	1,717
2021-10-21	$23.08	$23.20	$22.96	$23.20	$21.63	2,350
2021-10-20	$23.01	$23.08	$23.01	$23.08	$21.51	2,518
2021-10-19	$23.05	$23.25	$23.02	$23.22	$21.65	3,789
2021-10-18	$23.64	$23.64	$22.97	$23.60	$22.00	832
2021-10-15	$23.84	$23.84	$22.85	$23.40	$21.81	1,354
2021-10-14	$23.21	$23.88	$22.93	$23.73	$22.12	1,528
2021-10-13	$23.29	$23.80	$23.11	$23.35	$21.77	3,747
2021-10-12	$24.23	$24.72	$23.94	$24.09	$21.72	12,249
2021-10-11	$24.00	$24.10	$23.95	$24.10	$21.73	6,242
2021-10-08	$23.92	$24.00	$23.92	$24.00	$21.64	527
2021-10-07	$24.30	$24.30	$24.30	$24.30	$21.91	287
2021-10-06	$23.94	$23.94	$23.94	$23.94	$21.59	324
2021-10-05	$24.00	$24.15	$24.00	$24.00	$21.64	1,128
2021-10-04	$24.24	$24.33	$23.77	$23.79	$21.45	5,267
2021-10-01	$24.14	$24.23	$23.80	$24.23	$21.85	3,819
2021-09-30	$23.64	$24.33	$23.32	$23.82	$21.48	1,082
2021-09-29	$24.38	$24.38	$23.32	$23.66	$21.33	1,511
2021-09-28	$23.29	$24.27	$23.29	$23.94	$21.59	5,313
2021-09-27	$23.48	$23.50	$23.35	$23.35	$21.06	1,207
2021-09-24	$23.35	$23.35	$23.35	$23.35	$21.06	2
2021-09-23	$23.35	$23.35	$23.31	$23.35	$21.06	624
2021-09-22	$23.22	$23.40	$23.22	$23.40	$21.10	2,805
2021-09-21	$23.48	$23.48	$23.00	$23.24	$20.95	3,322
2021-09-20	$23.50	$23.50	$23.13	$23.13	$20.86	1,178
2021-09-17	$23.25	$23.50	$23.24	$23.50	$21.19	981
2021-09-16	$23.25	$23.25	$23.25	$23.25	$20.97	997
2021-09-15	$23.24	$23.25	$23.24	$23.25	$20.97	544
2021-09-14	$23.25	$23.25	$23.25	$23.25	$20.97	207
2021-09-13	$23.19	$23.34	$23.17	$23.17	$20.89	608
2021-09-10	$23.30	$23.30	$23.14	$23.26	$20.98	1,323
2021-09-09	$23.27	$23.27	$23.27	$23.27	$20.98	897
2021-09-08	$23.50	$23.50	$23.50	$23.50	$21.19	71
2021-09-07	$23.50	$23.50	$23.50	$23.50	$21.19	180
2021-09-03	$23.28	$23.28	$23.28	$23.28	$20.99	0
2021-09-02	$23.28	$23.28	$23.28	$23.28	$20.99	676
2021-09-01	$23.45	$23.45	$23.45	$23.45	$21.15	81
2021-08-31	$23.45	$23.45	$23.45	$23.45	$21.15	201
2021-08-30	$23.47	$23.49	$23.47	$23.48	$21.17	996
2021-08-27	$23.50	$23.50	$23.50	$23.50	$21.19	315
2021-08-26	$23.50	$23.50	$23.50	$23.50	$21.19	19
2021-08-25	$23.48	$23.50	$23.48	$23.50	$21.19	468
2021-08-24	$23.81	$23.81	$23.76	$23.76	$21.43	607
2021-08-23	$22.81	$22.81	$22.81	$22.81	$20.57	408
2021-08-20	$24.08	$24.08	$22.74	$22.77	$20.53	2,908
2021-08-19	$23.96	$23.99	$23.95	$23.99	$21.63	1,860
2021-08-18	$24.09	$24.10	$24.09	$24.10	$21.73	941
2021-08-17	$24.00	$24.25	$23.80	$23.80	$21.46	4,078
2021-08-16	$24.25	$24.25	$24.00	$24.00	$21.64	1,453
2021-08-13	$24.00	$24.00	$24.00	$24.00	$21.64	226
2021-08-12	$23.80	$24.46	$23.22	$24.45	$22.04	15,117
2021-08-11	$23.03	$23.37	$22.78	$23.37	$21.07	4,279
2021-08-10	$23.00	$23.04	$23.00	$23.04	$20.78	1,742
2021-08-09	$22.70	$23.09	$22.70	$23.09	$20.82	3,762
2021-08-06	$22.99	$22.99	$22.99	$22.99	$20.73	151
2021-08-05	$22.85	$22.99	$22.85	$22.99	$20.73	2,865
2021-08-04	$22.88	$22.88	$22.44	$22.70	$20.47	1,545
2021-08-03	$22.85	$22.85	$22.85	$22.85	$20.61	300
2021-08-02	$22.74	$22.80	$22.73	$22.80	$20.56	2,118
2021-07-30	$22.75	$22.75	$22.75	$22.75	$20.51	117
2021-07-29	$22.75	$22.75	$22.75	$22.75	$20.51	1,576
2021-07-28	$22.38	$22.38	$22.35	$22.35	$20.16	425
2021-07-27	$22.35	$22.63	$22.35	$22.48	$20.28	2,161
2021-07-26	$22.62	$22.89	$22.62	$22.62	$20.40	1,493
2021-07-23	$22.75	$22.75	$22.75	$22.75	$20.51	130
2021-07-22	$22.48	$22.75	$22.48	$22.75	$20.51	525
2021-07-21	$22.50	$22.75	$22.50	$22.75	$20.51	482
2021-07-20	$22.37	$22.75	$22.37	$22.74	$20.51	3,463
2021-07-19	$22.43	$22.73	$22.43	$22.54	$20.33	4,025
2021-07-16	$22.30	$22.30	$22.20	$22.28	$20.09	871
2021-07-15	$22.30	$22.30	$22.28	$22.28	$20.09	1,384
2021-07-14	$22.30	$22.30	$22.30	$22.30	$20.11	166
2021-07-13	$22.49	$22.49	$22.49	$22.49	$20.28	1,001
2021-07-12	$22.69	$22.69	$22.69	$22.69	$20.46	20
2021-07-09	$22.30	$22.69	$22.30	$22.69	$20.46	1,217
2021-07-08	$22.52	$22.59	$22.52	$22.59	$20.37	3,041
2021-07-07	$22.30	$22.52	$22.30	$22.52	$20.30	1,226
2021-07-06	$22.33	$22.33	$22.33	$22.33	$20.14	0
2021-07-02	$22.36	$22.36	$22.30	$22.33	$20.14	1,830
2021-07-01	$22.71	$22.75	$22.48	$22.48	$20.27	1,240
2021-06-30	$22.42	$22.75	$22.31	$22.50	$20.29	2,829
2021-06-29	$22.89	$22.89	$22.89	$22.89	$20.64	100
2021-06-28	$22.93	$22.93	$22.89	$22.89	$20.64	1,244
2021-06-25	$22.50	$22.50	$22.50	$22.50	$20.29	150
2021-06-24	$22.39	$22.50	$22.33	$22.50	$20.29	1,517
2021-06-23	$22.62	$22.62	$22.62	$22.62	$20.40	1
2021-06-22	$22.95	$22.95	$22.62	$22.62	$20.40	3,858
2021-06-21	$22.60	$22.95	$22.60	$22.95	$20.70	1,246
2021-06-18	$22.56	$22.69	$22.56	$22.69	$20.46	2,549
2021-06-17	$22.31	$22.31	$22.29	$22.31	$20.12	1,086
2021-06-16	$22.15	$22.37	$22.13	$22.30	$20.11	1,783
2021-06-15	$21.88	$22.03	$21.88	$22.03	$19.86	315
2021-06-14	$22.00	$22.13	$22.00	$22.00	$19.84	2,340
2021-06-11	$21.84	$21.93	$21.84	$21.93	$19.78	728
2021-06-10	$21.82	$21.85	$21.75	$21.75	$19.61	1,374
2021-06-09	$21.62	$21.62	$21.62	$21.62	$19.50	0
2021-06-08	$21.63	$21.63	$21.62	$21.62	$19.50	725
2021-06-07	$21.77	$21.77	$21.77	$21.77	$19.63	561
2021-06-04	$21.83	$21.85	$21.83	$21.85	$19.70	723
2021-06-03	$21.85	$21.85	$21.85	$21.85	$19.70	135
2021-06-02	$21.60	$21.73	$21.60	$21.73	$19.59	340
2021-06-01	$21.70	$21.85	$21.70	$21.85	$19.70	2,000
2021-05-28	$21.61	$21.85	$21.42	$21.64	$19.51	2,567
2021-05-27	$21.60	$21.62	$21.60	$21.62	$19.49	1,367
2021-05-26	$21.85	$21.85	$21.79	$21.81	$19.66	1,067
2021-05-25	$21.90	$21.90	$21.73	$21.73	$19.59	600
2021-05-24	$21.80	$21.80	$21.80	$21.80	$19.66	517
2021-05-21	$22.00	$22.00	$21.96	$21.98	$19.82	1,168
2021-05-20	$21.83	$21.83	$21.83	$21.83	$19.68	355
2021-05-19	$21.98	$21.98	$21.65	$21.65	$19.52	2,102
2021-05-18	$22.00	$22.04	$22.00	$22.04	$19.88	1,597
2021-05-17	$22.15	$22.15	$22.15	$22.15	$19.97	480
2021-05-14	$22.15	$22.15	$22.05	$22.05	$19.88	682
2021-05-13	$22.05	$22.05	$22.05	$22.05	$19.88	796
2021-05-12	$22.01	$22.01	$22.00	$22.00	$19.84	4,291
2021-05-11	$22.01	$22.01	$22.01	$22.01	$19.85	58
2021-05-10	$22.08	$22.08	$22.01	$22.01	$19.85	339
2021-05-07	$21.96	$22.00	$21.96	$22.00	$19.84	4,129
2021-05-06	$21.80	$21.85	$21.75	$21.75	$19.61	3,196
2021-05-05	$21.55	$21.95	$21.50	$21.90	$19.75	1,700
2021-05-04	$21.68	$21.68	$21.68	$21.68	$19.55	4
2021-05-03	$21.90	$21.90	$21.50	$21.68	$19.55	2,085
2021-04-30	$21.87	$21.87	$21.87	$21.87	$19.72	301
2021-04-29	$22.13	$22.13	$21.90	$21.90	$19.75	1,932
2021-04-28	$21.67	$21.99	$21.45	$21.45	$19.34	3,649
2021-04-27	$21.58	$21.93	$21.54	$21.66	$19.53	5,783
2021-04-26	$21.64	$22.13	$21.41	$21.58	$19.46	6,689
2021-04-23	$21.62	$21.62	$21.34	$21.38	$19.28	2,111
2021-04-22	$21.45	$21.96	$21.34	$21.49	$19.38	4,958
2021-04-21	$21.45	$21.45	$21.20	$21.21	$19.13	4,276
2021-04-20	$21.30	$21.34	$21.30	$21.34	$19.24	675
2021-04-19	$21.00	$21.31	$21.00	$21.21	$19.13	2,772
2021-04-16	$21.03	$21.10	$20.65	$20.71	$18.68	7,845
2021-04-15	$20.91	$20.99	$20.78	$20.90	$18.85	6,012
2021-04-14	$21.41	$21.41	$20.75	$20.85	$18.80	3,321
2021-04-13	$21.43	$21.43	$20.92	$21.41	$19.31	1,134
2021-04-12	$22.48	$22.48	$21.84	$21.86	$19.01	9,262
2021-04-09	$21.94	$22.34	$21.66	$21.88	$19.03	6,578
2021-04-08	$22.30	$22.30	$22.30	$22.30	$19.40	346
2021-04-07	$22.49	$22.49	$22.30	$22.30	$19.40	1,477
2021-04-06	$22.67	$22.67	$21.71	$22.33	$19.42	6,534
2021-04-05	$22.67	$22.82	$22.66	$22.66	$19.71	2,455
2021-04-01	$22.94	$22.94	$22.48	$22.65	$19.70	4,823
2021-03-31	$22.50	$22.50	$22.50	$22.50	$19.57	277
2021-03-30	$22.58	$22.58	$22.32	$22.35	$19.44	2,855
2021-03-29	$22.32	$22.32	$22.32	$22.32	$19.41	480
2021-03-26	$22.25	$22.25	$22.25	$22.25	$19.35	282
2021-03-25	$22.09	$22.09	$21.95	$21.95	$19.09	601
2021-03-24	$22.05	$22.25	$21.95	$21.95	$19.09	48,288
2021-03-23	$22.05	$22.05	$22.05	$22.05	$19.18	220
2021-03-22	$21.50	$21.69	$21.50	$21.69	$18.87	1,092
2021-03-19	$22.19	$22.25	$21.20	$21.20	$18.44	2,967
2021-03-18	$21.04	$21.04	$21.04	$21.04	$18.30	11
2021-03-17	$21.25	$21.26	$20.57	$21.04	$18.30	649
2021-03-16	$21.22	$21.22	$21.22	$21.22	$18.46	133
2021-03-15	$21.77	$21.77	$21.56	$21.58	$18.77	1,079
2021-03-12	$21.59	$21.59	$21.54	$21.59	$18.78	2,000
2021-03-11	$21.01	$21.25	$20.96	$21.25	$18.48	1,543
2021-03-10	$20.91	$21.13	$20.89	$20.96	$18.23	3,147
2021-03-09	$20.95	$20.95	$20.70	$20.71	$18.01	2,012
2021-03-08	$20.94	$20.95	$20.94	$20.95	$18.22	1,281
2021-03-05	$20.42	$20.42	$20.42	$20.42	$17.76	96
2021-03-04	$20.26	$20.80	$20.26	$20.42	$17.76	3,016
2021-03-03	$20.51	$20.80	$20.28	$20.41	$17.75	9,755
2021-03-02	$20.89	$21.01	$20.56	$20.56	$17.88	10,487
2021-03-01	$21.01	$21.12	$20.90	$20.90	$18.18	2,727
2021-02-26	$21.00	$21.02	$20.93	$20.93	$18.21	710
2021-02-25	$21.52	$21.59	$20.55	$20.75	$18.05	4,161
2021-02-24	$20.49	$21.54	$20.49	$20.57	$17.89	10,358
2021-02-23	$20.90	$20.90	$20.16	$20.19	$17.56	7,787
2021-02-22	$20.97	$20.97	$20.97	$20.97	$18.24	1,056
2021-02-19	$21.51	$21.90	$20.99	$21.12	$18.37	5,217
2021-02-18	$21.00	$21.75	$21.00	$21.75	$18.91	2,181
2021-02-17	$21.49	$21.70	$21.49	$21.70	$18.87	512
2021-02-16	$21.40	$21.51	$20.65	$21.30	$18.53	6,369
2021-02-12	$21.43	$21.43	$21.43	$21.43	$18.64	15
2021-02-11	$21.43	$21.43	$21.43	$21.43	$18.64	106
2021-02-10	$21.64	$21.64	$21.40	$21.40	$18.61	1,353
2021-02-09	$21.75	$21.75	$21.51	$21.51	$18.71	1,482
2021-02-08	$21.40	$21.68	$21.30	$21.53	$18.73	3,349
2021-02-05	$21.45	$21.50	$21.45	$21.50	$18.70	5,555
2021-02-04	$21.45	$21.45	$21.00	$21.44	$18.65	1,991
2021-02-03	$20.99	$21.43	$20.99	$21.43	$18.64	435
2021-02-02	$21.36	$21.36	$21.36	$21.36	$18.58	1
2021-02-01	$21.43	$21.45	$21.36	$21.36	$18.58	1,324
2021-01-29	$21.06	$21.49	$21.06	$21.49	$18.69	2,848
2021-01-28	$21.50	$21.50	$21.00	$21.00	$18.27	900
2021-01-27	$22.00	$22.00	$21.01	$21.50	$18.70	1,100
2021-01-26	$21.75	$22.26	$21.75	$22.25	$19.35	3,528
2021-01-25	$20.58	$22.07	$20.58	$22.00	$19.13	5,620
2021-01-22	$20.31	$20.31	$20.31	$20.31	$17.67	5
2021-01-21	$20.35	$20.75	$20.25	$20.31	$17.67	1,813
2021-01-20	$20.76	$20.76	$20.76	$20.76	$18.06	90
2021-01-19	$20.75	$20.76	$20.75	$20.76	$18.06	1,893
2021-01-15	$20.46	$20.76	$20.46	$20.76	$18.06	2,250
2021-01-14	$20.65	$20.75	$20.65	$20.75	$18.05	1,171
2021-01-13	$20.76	$20.81	$20.21	$20.81	$18.10	540
2021-01-12	$20.95	$20.95	$20.16	$20.16	$17.53	266
2021-01-11	$20.70	$20.70	$20.16	$20.16	$17.53	308
2021-01-08	$20.58	$20.98	$20.50	$20.98	$18.25	1,222
2021-01-07	$20.33	$20.50	$20.33	$20.50	$17.83	1,428
2021-01-06	$19.96	$20.59	$19.96	$20.59	$17.90	1,890
2021-01-05	$19.92	$19.96	$19.90	$19.96	$17.36	2,567
2021-01-04	$20.17	$20.17	$20.17	$20.17	$17.54	175
2020-12-31	$19.71	$19.71	$19.53	$19.66	$17.10	1,916
2020-12-30	$20.53	$20.53	$20.53	$20.53	$17.86	341
2020-12-29	$20.40	$20.86	$20.40	$20.86	$18.14	363
2020-12-28	$19.00	$19.24	$18.99	$19.20	$16.70	3,409
2020-12-24	$18.86	$18.86	$18.86	$18.86	$16.40	2
2020-12-23	$18.94	$18.94	$18.85	$18.86	$16.40	1,478
2020-12-22	$18.95	$18.95	$18.85	$18.85	$16.40	2,004
2020-12-21	$18.90	$18.92	$18.85	$18.90	$16.44	2,155
2020-12-18	$18.85	$18.85	$18.85	$18.85	$16.40	212
2020-12-17	$18.99	$19.42	$18.89	$18.89	$16.43	3,527
2020-12-16	$18.46	$18.85	$18.25	$18.85	$16.40	5,568
2020-12-15	$18.31	$18.31	$18.26	$18.26	$15.88	764
2020-12-14	$18.20	$18.20	$18.20	$18.20	$15.83	167
2020-12-11	$18.40	$18.40	$18.20	$18.20	$15.83	881
2020-12-10	$18.20	$18.41	$18.20	$18.40	$16.00	1,256
2020-12-09	$18.04	$18.50	$18.04	$18.50	$16.09	819
2020-12-08	$17.84	$18.10	$17.81	$17.81	$15.49	3,229
2020-12-07	$17.80	$17.80	$17.80	$17.80	$15.48	0
2020-12-04	$17.80	$17.80	$17.80	$17.80	$15.48	48
2020-12-03	$17.80	$17.80	$17.80	$17.80	$15.48	180
2020-12-02	$18.43	$18.43	$18.43	$18.43	$16.03	1,219
2020-12-01	$18.43	$18.43	$18.43	$18.43	$16.03	397
2020-11-30	$18.16	$18.16	$18.16	$18.16	$15.79	25
2020-11-27	$18.16	$18.16	$18.16	$18.16	$15.79	40
2020-11-25	$18.34	$18.34	$18.16	$18.16	$15.79	1,242
2020-11-24	$18.32	$18.99	$18.32	$18.51	$16.10	4,333
2020-11-23	$19.01	$19.10	$18.20	$18.21	$15.83	4,096
2020-11-20	$19.26	$19.26	$19.00	$19.19	$16.69	2,675
2020-11-19	$18.88	$19.33	$18.88	$19.22	$16.72	684
2020-11-18	$18.32	$18.58	$18.21	$18.58	$16.16	1,822
2020-11-17	$17.79	$18.15	$17.79	$18.15	$15.79	3,420
2020-11-16	$17.79	$17.79	$17.79	$17.79	$15.47	289
2020-11-13	$17.59	$17.59	$17.50	$17.59	$15.30	641
2020-11-12	$17.60	$17.60	$17.57	$17.57	$15.28	873
2020-11-11	$17.57	$17.57	$17.57	$17.57	$15.28	143
2020-11-10	$17.53	$17.53	$17.53	$17.53	$15.25	1,157
2020-11-09	$17.36	$17.36	$17.36	$17.36	$15.10	390
2020-11-06	$17.56	$17.56	$17.33	$17.37	$15.11	1,671
2020-11-05	$17.23	$17.23	$17.23	$17.23	$14.99	180
2020-11-04	$17.38	$17.94	$17.23	$17.23	$14.99	1,479
2020-11-03	$17.67	$17.67	$17.67	$17.67	$15.37	2,440
2020-11-02	$17.96	$17.96	$17.92	$17.92	$15.59	483
2020-10-30	$17.79	$17.97	$17.44	$17.92	$15.59	1,471
2020-10-29	$18.19	$18.24	$17.38	$18.19	$15.82	6,161
2020-10-28	$17.46	$17.46	$17.38	$17.38	$15.12	1,998
2020-10-27	$17.70	$17.70	$17.40	$17.40	$15.13	1,066
2020-10-26	$17.70	$17.95	$17.70	$17.95	$15.61	3,738
2020-10-23	$17.80	$18.20	$17.80	$17.80	$15.48	2,584
2020-10-22	$18.15	$18.15	$18.15	$18.15	$15.79	2
2020-10-21	$17.65	$18.22	$17.63	$18.15	$15.79	2,512
2020-10-20	$18.26	$18.26	$18.00	$18.24	$15.86	6,733
2020-10-19	$18.18	$18.18	$17.64	$17.64	$15.34	833
2020-10-16	$17.21	$18.18	$17.21	$18.18	$15.81	2,725
2020-10-15	$17.44	$17.45	$17.03	$17.34	$15.08	928
2020-10-14	$17.49	$17.49	$17.49	$17.49	$15.21	456
2020-10-13	$17.51	$17.74	$17.51	$17.63	$15.33	2,636
2020-10-12	$18.30	$18.43	$17.77	$17.94	$14.94	4,655
2020-10-09	$18.16	$18.50	$18.04	$18.04	$15.02	2,580
2020-10-08	$17.37	$18.04	$17.20	$18.04	$15.02	3,328
2020-10-07	$17.51	$17.51	$17.49	$17.49	$14.57	667
2020-10-06	$17.74	$17.74	$17.74	$17.74	$14.77	205
2020-10-05	$18.25	$18.25	$18.21	$18.21	$15.16	650
2020-10-02	$18.52	$18.52	$18.52	$18.52	$15.42	303
2020-10-01	$17.00	$17.01	$17.00	$17.01	$14.17	894
2020-09-30	$17.27	$17.27	$17.27	$17.27	$14.38	196
2020-09-29	$17.66	$17.66	$17.66	$17.66	$14.70	256
2020-09-28	$16.80	$16.98	$16.80	$16.98	$14.14	800
2020-09-25	$16.67	$16.75	$16.67	$16.75	$13.95	1,400
2020-09-24	$17.25	$17.34	$17.00	$17.00	$14.16	11,121
2020-09-23	$17.25	$17.25	$17.25	$17.25	$14.37	213
2020-09-22	$17.01	$17.01	$16.96	$16.96	$14.12	990
2020-09-21	$16.96	$17.00	$16.75	$16.96	$14.12	2,018
2020-09-18	$16.75	$16.84	$16.75	$16.80	$13.99	2,157
2020-09-17	$17.00	$17.00	$17.00	$17.00	$14.16	379
2020-09-16	$18.00	$18.09	$17.14	$17.80	$14.82	3,260
2020-09-15	$18.08	$18.19	$17.34	$18.19	$15.15	2,069
2020-09-14	$17.60	$17.60	$17.60	$17.60	$14.66	235
2020-09-11	$17.19	$17.19	$17.10	$17.10	$14.24	546
2020-09-10	$16.80	$16.86	$16.45	$16.45	$13.70	1,138
2020-09-09	$16.70	$17.00	$16.70	$16.92	$14.09	1,129
2020-09-08	$15.99	$15.99	$15.98	$15.98	$13.31	250
2020-09-04	$15.95	$15.95	$15.95	$15.95	$13.28	393
2020-09-03	$14.81	$14.81	$14.81	$14.81	$12.33	758
2020-09-02	$15.14	$15.22	$14.80	$15.16	$12.62	2,698
2020-09-01	$14.98	$15.49	$14.98	$15.49	$12.90	1,988
2020-08-31	$14.25	$14.76	$14.25	$14.76	$12.29	297
2020-08-28	$14.50	$14.50	$14.50	$14.50	$12.08	95
2020-08-27	$14.47	$14.50	$14.47	$14.50	$12.08	2,557
2020-08-26	$14.50	$14.50	$14.43	$14.47	$12.05	1,165
2020-08-25	$14.25	$14.75	$14.25	$14.75	$12.28	2,585
2020-08-24	$14.35	$14.35	$14.35	$14.35	$11.95	410
2020-08-21	$14.30	$14.30	$14.27	$14.27	$11.88	440
2020-08-20	$14.86	$15.00	$14.67	$14.85	$12.37	2,577
2020-08-19	$13.88	$14.85	$13.80	$14.85	$12.37	2,633
2020-08-18	$14.61	$15.00	$14.60	$15.00	$12.49	782
2020-08-17	$14.44	$14.50	$14.39	$14.40	$11.99	1,411
2020-08-14	$15.50	$15.50	$15.50	$15.50	$12.91	2
2020-08-13	$15.50	$15.50	$15.50	$15.50	$12.91	416
2020-08-12	$15.92	$15.92	$15.92	$15.92	$13.26	1
2020-08-11	$15.64	$16.00	$15.59	$15.92	$13.26	1,382
2020-08-10	$14.96	$15.50	$14.67	$15.50	$12.91	2,351
2020-08-07	$14.62	$14.62	$14.62	$14.62	$12.17	4
2020-08-06	$15.75	$15.75	$14.45	$14.62	$12.17	2,199
2020-08-05	$15.70	$15.70	$15.70	$15.70	$13.07	0
2020-08-04	$15.70	$15.70	$15.70	$15.70	$13.07	294
2020-08-03	$14.40	$15.34	$14.40	$15.34	$12.77	2,707
2020-07-31	$14.40	$14.40	$13.86	$14.40	$11.99	1,823
2020-07-30	$14.39	$14.39	$14.39	$14.39	$11.98	657
2020-07-29	$13.70	$14.38	$13.70	$14.15	$11.78	2,434
2020-07-28	$13.75	$13.76	$13.70	$13.70	$11.41	779
2020-07-27	$14.00	$14.00	$13.79	$13.80	$11.49	583
2020-07-24	$14.00	$14.05	$13.95	$13.95	$11.62	1,072
2020-07-23	$14.41	$14.50	$13.95	$13.95	$11.62	1,747
2020-07-22	$13.85	$14.80	$13.85	$14.80	$12.32	1,063
2020-07-21	$14.65	$14.65	$14.65	$14.65	$12.20	890
2020-07-20	$14.60	$14.60	$14.60	$14.60	$12.16	1,825
2020-07-17	$14.02	$15.15	$14.02	$14.60	$12.16	1,359
2020-07-16	$15.28	$15.28	$15.28	$15.28	$12.72	49
2020-07-15	$15.28	$15.28	$15.28	$15.28	$12.72	141
2020-07-14	$15.28	$15.28	$15.28	$15.28	$12.72	121
2020-07-13	$15.39	$15.39	$15.28	$15.28	$12.72	622
2020-07-10	$15.24	$15.24	$15.24	$15.24	$12.69	145
2020-07-09	$14.55	$14.55	$14.55	$14.55	$12.12	609
2020-07-08	$14.01	$14.01	$14.01	$14.01	$11.67	345
2020-07-07	$15.09	$15.09	$15.08	$15.08	$12.56	1,050
2020-07-06	$15.10	$15.10	$15.03	$15.03	$12.52	1,311
2020-07-02	$15.04	$15.04	$15.04	$15.04	$12.52	99
2020-07-01	$15.04	$15.04	$15.04	$15.04	$12.52	7
2020-06-30	$15.45	$15.45	$14.81	$15.04	$12.52	936
2020-06-29	$15.74	$15.75	$15.74	$15.75	$13.12	1,733
2020-06-26	$15.21	$15.74	$15.21	$15.74	$13.11	1,064
2020-06-25	$14.99	$15.10	$14.99	$15.10	$12.57	2,346
2020-06-24	$15.06	$15.06	$15.06	$15.06	$12.54	306
2020-06-23	$15.18	$15.18	$15.06	$15.06	$12.54	4,328
2020-06-22	$15.19	$15.75	$15.19	$15.48	$12.89	1,316
2020-06-19	$13.66	$15.72	$13.66	$15.72	$13.09	639
2020-06-18	$13.79	$15.18	$13.79	$15.18	$12.64	1,603
2020-06-17	$15.73	$15.73	$15.49	$15.49	$12.90	937
2020-06-16	$15.94	$15.94	$15.87	$15.87	$13.22	350
2020-06-15	$15.58	$15.87	$15.58	$15.87	$13.22	233
2020-06-12	$13.24	$16.00	$12.27	$16.00	$13.32	3,476
2020-06-11	$14.05	$14.50	$13.34	$14.50	$12.08	6,427
2020-06-10	$14.60	$14.95	$14.57	$14.92	$12.42	1,345
2020-06-09	$16.07	$16.09	$14.36	$14.36	$11.96	1,058
2020-06-08	$15.55	$16.50	$15.35	$16.25	$13.53	2,128
2020-06-05	$15.76	$15.80	$14.32	$15.04	$12.52	2,372
2020-06-04	$15.50	$15.50	$14.67	$15.00	$12.49	734
2020-06-03	$15.15	$15.50	$14.49	$15.50	$12.91	1,297
2020-06-02	$15.14	$15.14	$14.37	$15.03	$12.52	1,116
2020-06-01	$14.10	$15.00	$14.10	$15.00	$12.49	726
2020-05-29	$15.36	$15.50	$14.63	$14.78	$12.31	963
2020-05-28	$15.07	$15.35	$15.07	$15.35	$12.78	1,671
2020-05-27	$14.58	$15.74	$14.58	$15.48	$12.89	1,458
2020-05-26	$15.49	$15.49	$15.49	$15.49	$12.90	226
2020-05-22	$14.69	$14.87	$14.50	$14.73	$12.27	2,134
2020-05-21	$15.00	$15.00	$14.15	$14.65	$12.20	7,536
2020-05-20	$13.95	$14.94	$13.95	$14.61	$12.17	1,648
2020-05-19	$14.40	$14.40	$13.50	$13.95	$11.62	3,902
2020-05-18	$14.50	$14.50	$14.50	$14.50	$12.08	144
2020-05-15	$13.55	$14.52	$13.44	$14.52	$12.09	528
2020-05-14	$14.93	$14.93	$14.93	$14.93	$12.43	88
2020-05-13	$14.12	$14.93	$13.35	$14.93	$12.43	1,178
2020-05-12	$15.03	$15.03	$15.03	$15.03	$12.52	80
2020-05-11	$15.03	$15.03	$15.03	$15.03	$12.52	3
2020-05-08	$15.03	$15.03	$15.03	$15.03	$12.52	1
2020-05-07	$13.42	$15.05	$13.41	$15.03	$12.52	6,109
2020-05-06	$14.91	$14.91	$14.91	$14.91	$12.42	15
2020-05-05	$14.91	$14.91	$14.91	$14.91	$12.42	530
2020-05-04	$15.71	$15.71	$15.71	$15.71	$13.08	0
2020-05-01	$15.71	$15.71	$15.71	$15.71	$13.08	2
2020-04-30	$15.01	$15.71	$14.91	$15.71	$13.08	739
2020-04-29	$15.18	$16.82	$15.18	$16.80	$13.99	1,857
2020-04-28	$13.88	$13.88	$13.88	$13.88	$11.56	734
2020-04-27	$14.29	$14.29	$14.29	$14.29	$11.90	18
2020-04-24	$14.18	$14.29	$14.18	$14.29	$11.90	894
2020-04-23	$16.66	$16.86	$15.00	$15.00	$12.49	1,825
2020-04-22	$14.75	$15.53	$14.08	$15.53	$12.93	791
2020-04-21	$16.69	$16.69	$16.69	$16.69	$13.90	31
2020-04-20	$16.69	$16.69	$16.69	$16.69	$13.90	22
2020-04-17	$16.77	$16.77	$16.69	$16.69	$13.90	940
2020-04-16	$16.98	$16.98	$16.97	$16.97	$14.13	459
2020-04-15	$15.60	$17.31	$15.60	$17.26	$14.37	1,313
2020-04-14	$14.50	$15.18	$13.11	$14.55	$12.12	1,650
2020-04-13	$15.00	$15.91	$15.00	$15.89	$13.23	6,371
2020-04-09	$12.99	$15.05	$12.99	$15.00	$11.90	1,840
2020-04-08	$13.58	$13.58	$12.98	$12.98	$10.30	253
2020-04-07	$12.97	$13.00	$12.50	$12.50	$9.92	1,066
2020-04-06	$12.34	$13.13	$12.34	$13.13	$10.42	875
2020-04-03	$13.97	$14.04	$13.25	$13.25	$10.51	975
2020-04-02	$14.04	$14.04	$13.36	$13.37	$10.61	1,312
2020-04-01	$13.35	$14.13	$13.35	$13.50	$10.71	2,019
2020-03-31	$13.42	$13.42	$13.42	$13.42	$10.65	200
2020-03-30	$13.35	$13.35	$13.35	$13.35	$10.59	727
2020-03-27	$13.30	$13.35	$13.30	$13.35	$10.59	806
2020-03-26	$13.13	$13.63	$13.13	$13.35	$10.59	2,280
2020-03-25	$11.90	$12.27	$11.90	$12.27	$9.74	504
2020-03-24	$11.11	$11.52	$11.08	$11.52	$9.14	955
2020-03-23	$11.99	$12.51	$11.95	$12.25	$9.72	1,754
2020-03-20	$14.84	$14.84	$12.41	$13.30	$10.55	3,403
2020-03-19	$14.64	$14.64	$14.64	$14.64	$11.62	1,286
2020-03-18	$15.00	$15.00	$15.00	$15.00	$11.90	861
2020-03-17	$15.27	$15.27	$15.05	$15.05	$11.94	1,124
2020-03-16	$15.66	$15.75	$15.00	$15.75	$12.50	3,068
2020-03-13	$17.00	$17.85	$16.84	$17.00	$13.49	3,119
2020-03-12	$19.00	$19.00	$17.97	$17.97	$14.26	1,819
2020-03-11	$18.92	$18.98	$18.92	$18.98	$15.06	602
2020-03-10	$18.34	$20.04	$18.34	$20.04	$15.90	1,096
2020-03-09	$19.24	$19.50	$18.85	$19.50	$15.47	1,526
2020-03-06	$20.50	$21.39	$20.17	$20.75	$16.46	7,573
2020-03-05	$20.50	$20.72	$20.50	$20.72	$16.44	232
2020-03-04	$20.60	$20.60	$20.60	$20.60	$16.34	222
2020-03-03	$20.30	$21.20	$20.29	$21.20	$16.82	1,277
2020-03-02	$20.41	$20.75	$20.40	$20.49	$16.26	12,941
2020-02-28	$20.87	$21.00	$20.01	$21.00	$16.66	5,110
2020-02-27	$21.00	$21.00	$21.00	$21.00	$16.66	424
2020-02-26	$21.12	$21.12	$21.03	$21.04	$16.69	1,822
2020-02-25	$21.20	$21.20	$21.03	$21.03	$16.69	1,604
2020-02-24	$20.75	$21.00	$20.66	$21.00	$16.66	3,710
2020-02-21	$21.64	$21.64	$21.38	$21.38	$16.96	1,725
2020-02-20	$21.62	$21.63	$21.51	$21.51	$17.07	3,685
2020-02-19	$22.14	$22.14	$21.62	$21.72	$17.23	2,676
2020-02-18	$21.70	$22.46	$21.70	$22.45	$17.81	1,145
2020-02-14	$21.77	$22.54	$21.55	$22.50	$17.85	10,290
2020-02-13	$21.99	$22.00	$21.26	$21.70	$17.22	1,818
2020-02-12	$21.85	$22.45	$21.06	$22.20	$17.61	6,455
2020-02-11	$21.58	$21.90	$20.79	$21.85	$17.34	8,197
2020-02-10	$21.60	$21.81	$21.60	$21.81	$17.30	36,414
2020-02-07	$21.65	$21.77	$20.75	$20.75	$16.46	5,626
2020-02-06	$21.29	$21.52	$21.29	$21.45	$17.02	6,264
2020-02-05	$21.11	$21.35	$20.80	$21.35	$16.94	9,693
2020-02-04	$21.05	$21.52	$21.00	$21.15	$16.78	9,029
2020-02-03	$20.60	$21.30	$20.60	$21.22	$16.84	14,634
2020-01-31	$20.45	$21.50	$20.45	$20.99	$16.65	7,673
2020-01-30	$20.88	$21.06	$20.88	$21.01	$16.67	612
2020-01-29	$19.72	$21.00	$19.72	$20.82	$16.52	5,978
2020-01-28	$20.46	$20.46	$20.46	$20.46	$16.23	5
2020-01-27	$20.27	$21.30	$20.19	$20.46	$16.23	14,708
2020-01-24	$19.65	$20.40	$19.65	$20.40	$16.19	1,007
2020-01-23	$19.90	$19.96	$19.61	$19.63	$15.58	2,152
2020-01-22	$20.85	$20.98	$19.80	$19.80	$15.71	7,129
2020-01-21	$20.35	$20.35	$20.35	$20.35	$16.15	297
2020-01-17	$20.14	$20.63	$19.71	$20.63	$16.37	1,347
2020-01-16	$20.57	$20.57	$20.57	$20.57	$16.32	141
2020-01-15	$21.05	$21.05	$21.05	$21.05	$16.70	13
2020-01-14	$20.05	$21.05	$20.00	$21.05	$16.70	1,660
2020-01-13	$20.95	$20.95	$20.95	$20.95	$16.62	76
2020-01-10	$20.95	$20.95	$20.95	$20.95	$16.62	267
2020-01-09	$20.65	$20.85	$20.65	$20.76	$16.47	1,236
2020-01-08	$20.27	$20.27	$20.27	$20.27	$16.08	400
2020-01-07	$21.00	$21.00	$21.00	$21.00	$16.66	1,667
2020-01-06	$20.98	$21.50	$20.98	$21.00	$16.66	5,263
2020-01-03	$20.59	$20.75	$20.53	$20.75	$16.46	5,212
2020-01-02	$20.60	$20.70	$20.51	$20.57	$16.32	3,520
2019-12-31	$20.35	$20.72	$20.21	$20.60	$16.34	2,468
2019-12-30	$20.15	$21.95	$20.15	$20.16	$16.00	58,345
2019-12-27	$20.50	$20.50	$20.11	$20.11	$15.96	5,398
2019-12-26	$20.50	$20.75	$20.01	$20.61	$16.35	14,700
2019-12-24	$19.93	$20.12	$19.91	$20.12	$15.96	900
2019-12-23	$20.31	$20.40	$18.82	$20.25	$16.07	4,450
2019-12-20	$19.44	$21.95	$19.44	$21.95	$17.42	100,075
2019-12-19	$19.34	$19.70	$19.18	$19.18	$15.22	3,782
2019-12-18	$19.42	$19.59	$19.42	$19.59	$15.54	2,453
2019-12-17	$19.37	$19.46	$19.23	$19.46	$15.44	3,652
2019-12-16	$19.16	$19.23	$19.16	$19.20	$15.23	1,260
2019-12-13	$19.20	$19.20	$19.11	$19.20	$15.23	2,957
2019-12-12	$19.12	$19.18	$19.12	$19.18	$15.22	1,595
2019-12-11	$19.08	$19.20	$19.08	$19.20	$15.23	2,094
2019-12-10	$19.20	$19.20	$19.20	$19.20	$15.23	116
2019-12-09	$19.02	$19.08	$19.02	$19.08	$15.14	2,457
2019-12-06	$19.20	$19.20	$19.11	$19.11	$15.16	226
2019-12-05	$19.00	$19.15	$19.00	$19.12	$15.17	3,143
2019-12-04	$18.99	$18.99	$18.99	$18.99	$15.07	80
2019-12-03	$18.91	$18.99	$18.91	$18.99	$15.07	515
2019-12-02	$18.91	$18.91	$18.84	$18.91	$15.00	3,632
2019-11-29	$19.01	$19.09	$19.01	$19.09	$15.15	1,781
2019-11-27	$18.94	$18.95	$18.80	$18.84	$14.95	1,583
2019-11-26	$18.32	$19.22	$18.32	$18.81	$14.92	1,820
2019-11-25	$18.34	$18.72	$18.12	$18.72	$14.85	4,108
2019-11-22	$18.48	$18.50	$18.35	$18.40	$14.60	3,462
2019-11-21	$18.73	$18.92	$18.50	$18.50	$14.68	5,954
2019-11-20	$19.27	$19.30	$19.01	$19.09	$15.15	4,913
2019-11-19	$19.16	$19.16	$19.08	$19.08	$15.14	2,913
2019-11-18	$19.07	$19.18	$18.99	$19.04	$15.11	5,302
2019-11-15	$19.00	$19.00	$19.00	$19.00	$15.07	100
2019-11-14	$19.00	$19.00	$19.00	$19.00	$15.08	0
2019-11-13	$18.97	$19.02	$18.97	$19.00	$15.08	4,052
2019-11-12	$18.95	$19.07	$18.95	$19.02	$15.09	8,664
2019-11-11	$18.96	$19.07	$18.93	$18.97	$15.05	20,258
2019-11-08	$18.98	$18.98	$18.94	$18.94	$15.03	4,470
2019-11-07	$19.10	$19.10	$19.01	$19.01	$15.08	2,802
2019-11-06	$19.04	$19.10	$19.01	$19.03	$15.10	9,833
2019-11-05	$19.10	$19.28	$19.04	$19.27	$15.29	5,205
2019-11-04	$19.03	$19.23	$19.03	$19.05	$15.12	15,900
2019-11-01	$18.88	$18.93	$18.81	$18.93	$15.02	2,767
2019-10-31	$18.90	$18.90	$18.90	$18.90	$15.00	15
2019-10-30	$18.89	$18.95	$18.71	$18.90	$15.00	4,400
2019-10-29	$18.74	$18.95	$18.74	$18.83	$14.94	2,176
2019-10-28	$18.95	$18.98	$18.85	$18.85	$14.96	3,478
2019-10-25	$18.94	$19.01	$18.93	$18.93	$15.02	3,164
2019-10-24	$18.97	$18.99	$18.92	$18.93	$15.02	4,886
2019-10-23	$18.97	$19.03	$18.92	$18.95	$15.04	5,742
2019-10-22	$19.11	$19.11	$18.89	$19.04	$15.11	9,954
2019-10-21	$18.90	$19.15	$18.81	$19.05	$15.12	9,566
2019-10-18	$18.90	$18.90	$18.86	$18.86	$14.96	1,438
2019-10-17	$18.82	$18.89	$18.55	$18.89	$14.99	8,301
2019-10-16	$18.94	$18.94	$18.68	$18.83	$14.94	8,103
2019-10-15	$18.78	$18.87	$18.70	$18.78	$14.90	5,015
2019-10-14	$18.58	$18.77	$17.57	$18.41	$14.61	19,760
2019-10-11	$18.68	$18.98	$18.52	$18.78	$14.90	14,840
2019-10-10	$18.44	$19.16	$18.44	$18.51	$14.69	11,982
2019-10-09	$18.98	$19.27	$18.98	$19.12	$14.55	2,352
2019-10-08	$18.99	$19.20	$18.93	$19.03	$14.48	2,331
2019-10-07	$18.64	$19.43	$18.64	$19.10	$14.54	4,646
2019-10-04	$18.94	$19.28	$18.02	$18.52	$14.09	13,438
2019-10-03	$18.88	$18.96	$18.83	$18.96	$14.43	2,226
2019-10-02	$19.01	$19.01	$18.65	$18.88	$14.37	5,900
2019-10-01	$18.80	$19.50	$18.80	$19.10	$14.54	727
2019-09-30	$19.00	$19.24	$18.31	$19.07	$14.51	3,532
2019-09-27	$19.13	$19.36	$18.94	$19.18	$14.60	12,051
2019-09-26	$18.80	$19.20	$18.80	$19.11	$14.54	3,224
2019-09-25	$18.38	$19.01	$18.38	$18.74	$14.26	14,023
2019-09-24	$18.20	$18.62	$18.20	$18.62	$14.17	7,307
2019-09-23	$18.19	$18.31	$18.07	$18.29	$13.92	10,722
2019-09-20	$18.12	$18.32	$18.10	$18.32	$13.94	800
2019-09-19	$18.21	$18.22	$18.13	$18.13	$13.80	6,401
2019-09-18	$18.00	$18.67	$17.95	$18.27	$13.90	10,704
2019-09-17	$18.10	$18.15	$18.05	$18.05	$13.74	9,651
2019-09-16	$18.00	$18.15	$18.00	$18.15	$13.81	1,787
2019-09-13	$17.78	$18.01	$17.78	$18.01	$13.71	8,723
2019-09-12	$18.49	$18.50	$18.04	$18.04	$13.73	7,848
2019-09-11	$18.67	$18.67	$18.30	$18.49	$14.07	5,306
2019-09-10	$17.53	$18.95	$17.53	$18.95	$14.42	7,365
2019-09-09	$17.51	$17.51	$17.51	$17.51	$13.33	660
2019-09-06	$17.48	$17.66	$17.48	$17.65	$13.43	600
2019-09-05	$17.56	$17.95	$17.56	$17.95	$13.66	1,500
2019-09-04	$17.99	$17.99	$17.99	$17.99	$13.69	0
2019-09-03	$17.98	$17.99	$17.98	$17.99	$13.69	679
2019-08-30	$17.52	$17.52	$17.52	$17.52	$13.33	29
2019-08-29	$17.80	$17.87	$17.52	$17.52	$13.33	1,639
2019-08-28	$17.60	$17.75	$17.60	$17.62	$13.41	412
2019-08-27	$17.52	$17.52	$17.52	$17.52	$13.33	953
2019-08-26	$17.78	$17.78	$17.78	$17.78	$13.53	4
2019-08-23	$17.80	$17.80	$17.78	$17.78	$13.53	466
2019-08-22	$17.61	$17.61	$17.61	$17.61	$13.40	1
2019-08-21	$17.50	$17.65	$17.50	$17.61	$13.40	1,016
2019-08-20	$18.00	$18.00	$18.00	$18.00	$13.70	101
2019-08-19	$18.00	$18.08	$17.80	$18.00	$13.70	365
2019-08-16	$18.08	$18.08	$17.82	$17.89	$13.62	1,947
2019-08-15	$17.80	$17.80	$17.80	$17.80	$13.55	500
2019-08-14	$17.94	$18.10	$17.60	$17.60	$13.39	5,151
2019-08-13	$18.10	$18.10	$17.87	$18.00	$13.70	5,681
2019-08-12	$18.00	$18.10	$17.81	$18.00	$13.70	14,789
2019-08-09	$17.92	$17.99	$17.90	$17.97	$13.68	30,100
2019-08-08	$17.80	$17.99	$17.55	$17.75	$13.51	13,310
2019-08-07	$17.94	$17.94	$17.87	$17.87	$13.60	1,071
2019-08-06	$17.89	$17.90	$17.84	$17.90	$13.62	14,591
2019-08-05	$17.94	$17.94	$17.82	$17.92	$13.64	3,335
2019-08-02	$17.91	$17.91	$17.75	$17.86	$13.59	3,019
2019-08-01	$17.93	$17.93	$17.85	$17.85	$13.58	2,014
2019-07-31	$17.82	$17.89	$17.82	$17.89	$13.62	12,022
2019-07-30	$17.83	$17.90	$17.81	$17.88	$13.61	4,108
2019-07-29	$17.69	$17.88	$17.69	$17.81	$13.55	10,588
2019-07-26	$17.80	$17.80	$17.66	$17.76	$13.52	3,480
2019-07-25	$17.69	$17.82	$17.42	$17.75	$13.51	8,660
2019-07-24	$17.77	$17.78	$17.66	$17.74	$13.50	8,368
2019-07-23	$17.42	$17.78	$17.42	$17.74	$13.50	13,029
2019-07-22	$17.79	$17.79	$17.31	$17.53	$13.34	14,108
2019-07-19	$17.79	$17.84	$17.79	$17.84	$13.58	9,276
2019-07-18	$17.84	$17.92	$17.76	$17.81	$13.55	40,757
2019-07-17	$15.94	$18.00	$15.89	$17.78	$13.53	95,632
2019-07-16	$15.36	$15.94	$15.36	$15.86	$12.07	5,130
2019-07-15	$15.21	$15.21	$14.97	$15.04	$11.45	2,500
2019-07-12	$14.82	$15.38	$14.82	$15.00	$11.42	7,841
2019-07-11	$15.07	$15.07	$14.80	$14.85	$11.30	2,429
2019-07-10	$15.00	$15.23	$15.00	$15.23	$11.59	711
2019-07-09	$15.49	$15.49	$15.49	$15.49	$11.79	798
2019-07-08	$14.99	$15.24	$14.85	$14.87	$11.32	4,006
2019-07-05	$14.98	$15.45	$14.92	$14.99	$11.41	2,600
2019-07-03	$15.36	$15.36	$15.36	$15.36	$11.69	120
2019-07-02	$15.15	$15.33	$15.15	$15.20	$11.57	3,871
2019-07-01	$14.80	$15.01	$14.57	$14.98	$11.40	5,013
2019-06-28	$14.73	$14.93	$14.57	$14.65	$11.15	3,261
2019-06-27	$14.58	$15.09	$14.58	$14.90	$11.34	2,212
2019-06-26	$15.04	$15.04	$15.04	$15.04	$11.45	400
2019-06-25	$14.90	$15.28	$14.90	$15.20	$11.57	3,619
2019-06-24	$15.00	$15.00	$14.31	$14.90	$11.34	6,196
2019-06-21	$14.78	$15.10	$14.65	$14.97	$11.39	1,834
2019-06-20	$14.80	$14.80	$14.80	$14.80	$11.26	1,259
2019-06-19	$14.97	$15.03	$14.93	$14.95	$11.38	5,466
2019-06-18	$15.01	$15.09	$15.01	$15.09	$11.48	2,601
2019-06-17	$15.05	$15.27	$15.05	$15.27	$11.62	3,417
2019-06-14	$15.00	$15.08	$15.00	$15.05	$11.45	2,765
2019-06-13	$15.09	$15.33	$15.00	$15.00	$11.42	17,133
2019-06-12	$14.88	$15.05	$14.88	$15.00	$11.42	1,976
2019-06-11	$15.02	$15.02	$14.78	$14.78	$11.25	1,138
2019-06-10	$14.86	$14.86	$14.86	$14.86	$11.31	85
2019-06-07	$15.31	$15.31	$14.69	$14.86	$11.31	10,705
2019-06-06	$14.61	$15.73	$14.57	$14.78	$11.25	13,553
2019-06-05	$14.84	$14.92	$14.64	$14.64	$11.14	5,308
2019-06-04	$14.65	$15.34	$14.57	$14.92	$11.36	9,218
2019-06-03	$15.00	$15.00	$14.57	$14.67	$11.16	5,731
2019-05-31	$15.15	$15.69	$15.00	$15.00	$11.42	13,920
2019-05-30	$15.60	$15.60	$15.15	$15.26	$11.61	19,880
2019-05-29	$15.75	$15.75	$15.34	$15.43	$11.74	6,475
2019-05-28	$15.94	$15.96	$15.80	$15.91	$12.11	8,816
2019-05-24	$15.77	$15.95	$15.75	$15.94	$12.13	17,316
2019-05-23	$16.10	$16.10	$15.77	$15.96	$12.15	13,273
2019-05-22	$16.19	$16.24	$15.83	$16.10	$12.25	13,671
2019-05-21	$16.20	$16.45	$16.19	$16.33	$12.43	9,783
2019-05-20	$16.50	$16.50	$16.07	$16.20	$12.33	16,187
2019-05-17	$16.60	$16.65	$16.45	$16.54	$12.59	10,491
2019-05-16	$16.83	$16.92	$16.75	$16.77	$12.76	10,786
2019-05-15	$16.76	$16.87	$16.74	$16.87	$12.84	3,741
2019-05-14	$16.64	$16.91	$16.64	$16.91	$12.87	3,743
2019-05-13	$16.57	$16.81	$16.57	$16.79	$12.78	8,677
2019-05-10	$16.69	$16.88	$16.69	$16.88	$12.85	2,646
2019-05-09	$16.72	$16.88	$16.50	$16.70	$12.71	4,298
2019-05-08	$16.94	$16.99	$16.81	$16.91	$12.87	14,089
2019-05-07	$16.87	$16.94	$16.87	$16.94	$12.89	995
2019-05-06	$16.94	$17.10	$16.89	$17.07	$12.99	4,017
2019-05-03	$16.92	$17.14	$16.92	$17.01	$12.95	5,201
2019-05-02	$17.25	$17.25	$16.82	$16.85	$12.82	7,493
2019-05-01	$17.14	$17.28	$17.00	$17.28	$13.15	5,907
2019-04-30	$17.18	$17.27	$17.18	$17.19	$13.08	5,654
2019-04-29	$17.10	$17.29	$16.95	$17.09	$13.01	11,109
2019-04-26	$16.77	$17.10	$16.76	$17.10	$13.01	15,783
2019-04-25	$16.72	$16.80	$16.72	$16.80	$12.79	1,495
2019-04-24	$16.97	$16.97	$16.70	$16.87	$12.84	22,791
2019-04-23	$16.91	$17.00	$16.69	$16.97	$12.92	5,957
2019-04-22	$16.65	$16.75	$16.65	$16.65	$12.67	5,690
2019-04-18	$16.54	$16.75	$16.54	$16.65	$12.67	7,836
2019-04-17	$16.35	$16.40	$16.23	$16.38	$12.47	7,811
2019-04-16	$16.72	$16.77	$16.14	$16.40	$12.48	26,830
2019-04-15	$17.14	$17.20	$16.65	$16.68	$12.69	9,769
2019-04-12	$17.18	$17.23	$17.04	$17.23	$13.11	1,573
2019-04-11	$17.04	$17.20	$17.02	$17.20	$13.09	1,540
2019-04-10	$17.75	$17.85	$17.72	$17.85	$12.99	5,649
2019-04-09	$17.85	$17.85	$17.74	$17.74	$12.91	16,885
2019-04-08	$17.65	$17.94	$17.55	$17.83	$12.98	18,774
2019-04-05	$17.80	$17.80	$17.60	$17.80	$12.95	2,770
2019-04-04	$17.85	$17.85	$17.72	$17.85	$12.99	3,961
2019-04-03	$17.80	$17.87	$17.69	$17.80	$12.95	5,609
2019-04-02	$17.94	$17.97	$17.60	$17.85	$12.99	5,394
2019-04-01	$17.96	$17.98	$17.79	$17.97	$13.08	6,494
2019-03-29	$17.95	$17.98	$17.80	$17.98	$13.08	4,727
2019-03-28	$17.48	$17.98	$17.48	$17.98	$13.08	18,576
2019-03-27	$17.18	$17.48	$17.18	$17.47	$12.71	11,754
2019-03-26	$17.03	$17.16	$17.03	$17.16	$12.49	5,447
2019-03-25	$17.12	$17.18	$17.12	$17.16	$12.49	4,715
2019-03-22	$17.16	$17.25	$17.01	$17.12	$12.46	9,466
2019-03-21	$17.20	$17.23	$17.20	$17.23	$12.54	1,400
2019-03-20	$17.31	$17.32	$17.23	$17.30	$12.59	2,204
2019-03-19	$17.00	$17.16	$17.00	$17.16	$12.49	11,501
2019-03-18	$17.05	$17.15	$16.93	$17.02	$12.39	3,116
2019-03-15	$17.00	$17.00	$17.00	$17.00	$12.37	1,682
2019-03-14	$16.96	$17.05	$16.95	$17.00	$12.37	3,356
2019-03-13	$16.93	$17.02	$16.93	$16.95	$12.33	452
2019-03-12	$16.94	$17.02	$16.90	$16.93	$12.32	3,600
2019-03-11	$16.80	$17.34	$16.77	$17.34	$12.62	6,004
2019-03-08	$16.82	$17.35	$16.80	$17.27	$12.57	18,201
2019-03-07	$17.08	$17.30	$17.01	$17.20	$12.52	7,440
2019-03-06	$17.35	$17.35	$17.00	$17.09	$12.44	10,947
2019-03-05	$17.21	$17.34	$17.14	$17.30	$12.59	9,730
2019-03-04	$17.09	$17.21	$17.00	$17.12	$12.46	20,313
2019-03-01	$17.00	$17.14	$17.00	$17.05	$12.41	12,450
2019-02-28	$16.86	$16.95	$16.73	$16.95	$12.33	1,307
2019-02-27	$16.76	$16.92	$16.46	$16.85	$12.26	19,987
2019-02-26	$17.00	$17.00	$16.81	$16.81	$12.23	3,714
2019-02-25	$16.98	$17.15	$16.15	$17.13	$12.47	17,126
2019-02-22	$16.80	$16.96	$16.75	$16.85	$12.26	1,819
2019-02-21	$16.91	$17.12	$16.75	$16.85	$12.26	4,723
2019-02-20	$16.94	$17.10	$16.71	$17.10	$12.44	13,355
2019-02-19	$16.79	$16.95	$16.70	$16.91	$12.31	7,957
2019-02-15	$16.79	$16.87	$16.56	$16.79	$12.22	4,114
2019-02-14	$16.47	$16.98	$16.23	$16.77	$12.20	27,083
2019-02-13	$16.68	$16.68	$16.40	$16.41	$11.94	6,596
2019-02-12	$16.61	$16.90	$16.61	$16.80	$12.23	14,145
2019-02-11	$16.50	$16.68	$16.49	$16.61	$12.09	2,649
2019-02-08	$16.05	$16.50	$16.05	$16.49	$12.00	6,524
2019-02-07	$16.01	$16.36	$16.01	$16.33	$11.88	3,604
2019-02-06	$15.89	$16.36	$15.80	$16.15	$11.75	17,084
2019-02-05	$15.84	$15.99	$15.75	$15.89	$11.56	12,833
2019-02-04	$15.66	$15.85	$15.58	$15.85	$11.53	2,373
2019-02-01	$15.62	$15.78	$15.61	$15.78	$11.48	2,370
2019-01-31	$15.61	$15.89	$15.60	$15.60	$11.35	1,436
2019-01-30	$15.73	$15.77	$15.50	$15.77	$11.48	5,905
2019-01-29	$15.68	$15.68	$15.34	$15.67	$11.40	6,693
2019-01-28	$15.45	$15.60	$15.31	$15.57	$11.33	20,077
2019-01-25	$15.50	$15.68	$15.37	$15.53	$11.30	12,147
2019-01-24	$15.32	$15.55	$15.32	$15.55	$11.32	4,465
2019-01-23	$15.88	$15.88	$15.25	$15.30	$11.13	17,355
2019-01-22	$15.15	$15.88	$15.15	$15.88	$11.56	15,742
2019-01-18	$15.49	$15.49	$15.01	$15.15	$11.02	9,989
2019-01-17	$15.36	$15.64	$15.36	$15.50	$11.28	2,066
2019-01-16	$15.50	$15.64	$15.10	$15.64	$11.38	4,132
2019-01-15	$15.41	$15.50	$15.40	$15.50	$11.28	3,060
2019-01-14	$14.98	$15.61	$14.98	$15.61	$11.36	1,500
2019-01-11	$15.52	$15.65	$14.89	$15.60	$11.35	5,731
2019-01-10	$15.61	$15.69	$15.50	$15.51	$11.29	4,170
2019-01-09	$16.13	$16.13	$15.52	$15.86	$11.54	2,503
2019-01-08	$15.69	$15.69	$15.22	$15.64	$11.38	5,191
2019-01-07	$15.39	$15.87	$15.29	$15.83	$11.52	13,596
2019-01-04	$15.15	$15.53	$14.84	$15.53	$11.30	3,737
2019-01-03	$15.00	$15.30	$14.66	$15.24	$11.09	1,406
2019-01-02	$14.95	$15.11	$14.95	$15.00	$10.92	5,926
2018-12-31	$14.61	$14.91	$14.47	$14.91	$10.85	9,149
2018-12-28	$14.59	$15.00	$14.59	$15.00	$10.92	10,981
2018-12-27	$14.85	$14.85	$14.45	$14.80	$10.77	5,510
2018-12-26	$14.31	$14.78	$14.25	$14.78	$10.76	7,402
2018-12-24	$13.61	$14.57	$13.25	$14.01	$10.20	27,269
2018-12-21	$14.06	$14.06	$13.75	$13.81	$10.05	12,685
2018-12-20	$14.42	$14.80	$13.41	$14.12	$10.28	11,821
2018-12-19	$14.68	$14.79	$14.33	$14.59	$10.62	14,535
2018-12-18	$15.34	$15.34	$14.89	$14.89	$10.84	14,876
2018-12-17	$15.61	$15.66	$15.33	$15.52	$11.30	12,395
2018-12-14	$15.78	$15.92	$15.71	$15.73	$11.45	1,774
2018-12-13	$16.00	$16.00	$15.84	$15.84	$11.53	700
2018-12-12	$15.80	$16.01	$15.80	$16.00	$11.64	1,266
2018-12-11	$16.16	$16.16	$15.79	$16.05	$11.68	3,668
2018-12-10	$16.27	$16.36	$15.90	$16.14	$11.75	12,320
2018-12-07	$16.06	$16.56	$16.06	$16.06	$11.69	6,548
2018-12-06	$16.49	$16.51	$16.05	$16.23	$11.81	12,291
2018-12-04	$15.97	$16.70	$15.97	$16.43	$11.96	39,315
2018-12-03	$15.98	$16.06	$15.79	$16.04	$11.67	1,629
2018-11-30	$15.57	$15.94	$15.57	$15.94	$11.60	2,763
2018-11-29	$15.76	$15.76	$15.71	$15.71	$11.43	1,766
2018-11-28	$15.60	$15.85	$15.60	$15.83	$11.52	9,315
2018-11-27	$15.13	$15.59	$15.13	$15.54	$11.31	15,351
2018-11-26	$15.70	$15.70	$14.91	$15.05	$10.95	17,261
2018-11-23	$15.10	$15.47	$15.10	$15.47	$11.26	1,777
2018-11-21	$15.10	$15.27	$15.01	$15.05	$10.95	7,603
2018-11-20	$15.15	$15.23	$15.03	$15.21	$11.07	2,335
2018-11-19	$15.17	$15.27	$15.00	$15.15	$11.02	3,242
2018-11-16	$15.03	$15.25	$15.03	$15.14	$11.02	4,495
2018-11-15	$15.47	$15.47	$15.00	$15.24	$11.09	11,551
2018-11-14	$15.68	$15.70	$15.28	$15.70	$11.43	13,520
2018-11-13	$15.51	$15.72	$15.50	$15.57	$11.33	12,316
2018-11-12	$15.79	$15.79	$15.66	$15.77	$11.48	738
2018-11-09	$15.60	$16.09	$15.50	$16.09	$11.71	4,926
2018-11-08	$15.65	$15.84	$15.62	$15.84	$11.53	5,548
2018-11-07	$15.89	$16.13	$15.62	$15.65	$11.39	6,656
2018-11-06	$15.90	$16.03	$15.62	$16.03	$11.67	5,190
2018-11-05	$15.87	$16.11	$15.87	$16.11	$11.72	6,145
2018-11-02	$16.17	$16.24	$15.98	$16.14	$11.75	5,776
2018-11-01	$15.75	$16.40	$15.70	$16.20	$11.79	11,625
2018-10-31	$15.02	$15.82	$15.02	$15.50	$11.28	20,352
2018-10-30	$15.00	$15.30	$14.38	$15.00	$10.92	4,616
2018-10-29	$15.46	$15.47	$15.06	$15.17	$11.04	13,992
2018-10-26	$15.63	$15.72	$15.25	$15.50	$11.28	7,013
2018-10-25	$15.62	$15.67	$15.56	$15.58	$11.34	3,401
2018-10-24	$15.58	$15.93	$15.58	$15.93	$11.59	5,017
2018-10-23	$15.90	$15.90	$15.65	$15.82	$11.51	2,098
2018-10-22	$15.63	$15.83	$15.63	$15.67	$11.40	3,650
2018-10-19	$15.71	$15.71	$15.55	$15.60	$11.35	9,292
2018-10-18	$15.66	$15.70	$15.65	$15.65	$11.39	3,600
2018-10-17	$15.81	$15.81	$15.65	$15.72	$11.44	5,516
2018-10-16	$15.79	$15.90	$15.70	$15.80	$11.50	10,887
2018-10-15	$15.80	$15.93	$15.52	$15.92	$11.59	18,788
2018-10-12	$16.00	$16.13	$15.90	$15.99	$11.64	5,762
2018-10-11	$16.21	$16.39	$15.95	$16.24	$11.82	5,379
2018-10-10	$17.13	$17.13	$16.80	$16.88	$11.72	18,478
2018-10-09	$17.15	$17.63	$17.00	$17.63	$12.24	5,919
2018-10-08	$17.20	$17.21	$17.05	$17.11	$11.88	2,055
2018-10-05	$17.28	$17.28	$17.12	$17.12	$11.88	965
2018-10-04	$17.25	$17.50	$17.20	$17.28	$11.99	13,298
2018-10-03	$17.79	$17.79	$17.52	$17.68	$12.27	2,895
2018-10-02	$17.59	$18.00	$17.59	$17.87	$12.40	3,592
2018-10-01	$17.63	$17.63	$17.56	$17.56	$12.19	690
2018-09-28	$17.15	$17.66	$17.15	$17.66	$12.26	2,605
2018-09-27	$17.51	$17.51	$17.33	$17.51	$12.15	2,570
2018-09-26	$17.16	$17.69	$17.16	$17.69	$12.28	700
2018-09-25	$17.66	$17.73	$17.36	$17.65	$12.25	7,675
2018-09-24	$17.62	$17.82	$17.62	$17.73	$12.31	3,785
2018-09-21	$18.09	$18.09	$17.90	$17.93	$12.44	9,115
2018-09-20	$18.08	$18.08	$17.71	$17.78	$12.34	7,013
2018-09-19	$17.75	$18.43	$17.75	$18.09	$12.56	29,600
2018-09-18	$16.91	$17.40	$16.71	$17.24	$11.97	22,051
2018-09-17	$16.74	$16.91	$16.71	$16.84	$11.69	2,993
2018-09-14	$16.62	$16.70	$16.62	$16.70	$11.59	337
2018-09-13	$16.56	$16.75	$16.50	$16.50	$11.45	10,216
2018-09-12	$16.70	$16.91	$16.56	$16.56	$11.49	24,560
2018-09-11	$16.84	$16.98	$16.58	$16.58	$11.51	17,801
2018-09-10	$16.83	$16.95	$16.82	$16.90	$11.73	4,992
2018-09-07	$17.05	$17.05	$16.78	$16.98	$11.78	9,151
2018-09-06	$17.11	$17.23	$16.90	$17.02	$11.81	14,132
2018-09-05	$17.13	$17.26	$17.13	$17.24	$11.97	6,986
2018-09-04	$16.75	$17.30	$16.75	$17.10	$11.87	13,838
2018-08-31	$16.77	$16.78	$16.58	$16.58	$11.51	8,008
2018-08-30	$16.75	$16.92	$16.57	$16.89	$11.72	7,665
2018-08-29	$16.80	$16.94	$16.69	$16.75	$11.63	14,289
2018-08-28	$16.80	$16.80	$16.66	$16.73	$11.61	8,678
2018-08-27	$16.89	$16.90	$16.67	$16.77	$11.64	8,116
2018-08-24	$16.72	$16.87	$16.69	$16.85	$11.69	4,280
2018-08-23	$16.72	$16.89	$16.72	$16.72	$11.60	3,352
2018-08-22	$16.70	$16.90	$16.70	$16.72	$11.60	6,265
2018-08-21	$16.78	$16.97	$16.71	$16.71	$11.60	15,705
2018-08-20	$16.84	$16.99	$16.57	$16.66	$11.56	12,517
2018-08-17	$16.65	$16.96	$16.43	$16.96	$11.77	22,387
2018-08-16	$16.72	$16.82	$16.62	$16.65	$11.56	9,219
2018-08-15	$16.50	$16.75	$16.42	$16.72	$11.60	8,341
2018-08-14	$16.48	$16.67	$16.38	$16.50	$11.45	8,952
2018-08-13	$16.40	$16.72	$16.26	$16.49	$11.44	26,215
2018-08-10	$16.70	$16.94	$15.98	$16.30	$11.31	32,512
2018-08-09	$16.60	$16.97	$16.51	$16.70	$11.59	25,512
2018-08-08	$16.46	$17.00	$16.18	$16.74	$11.62	49,543
2018-08-07	$17.24	$17.26	$16.18	$16.65	$11.56	33,951
2018-08-06	$17.56	$17.69	$16.93	$17.32	$12.02	29,462
2018-08-03	$18.00	$18.01	$17.82	$17.82	$12.37	7,501
2018-08-02	$17.96	$18.13	$17.78	$17.90	$12.42	4,815
2018-08-01	$18.07	$18.33	$18.00	$18.33	$12.72	4,681
2018-07-31	$18.05	$18.21	$18.05	$18.08	$12.55	2,285
2018-07-30	$18.25	$18.25	$17.99	$18.04	$12.52	4,033
2018-07-27	$18.35	$18.35	$17.96	$18.25	$12.67	9,677
2018-07-26	$18.40	$18.49	$18.31	$18.49	$12.83	8,265
2018-07-25	$18.30	$18.40	$18.29	$18.40	$12.77	3,310
2018-07-24	$18.40	$18.40	$18.26	$18.28	$12.69	579
2018-07-23	$18.29	$18.29	$18.27	$18.27	$12.68	2,239
2018-07-20	$18.45	$18.45	$18.23	$18.31	$12.71	1,175
2018-07-19	$18.22	$18.30	$18.22	$18.30	$12.70	3,797
2018-07-18	$18.48	$18.48	$18.29	$18.45	$12.81	4,060
2018-07-17	$18.12	$18.12	$18.12	$18.12	$12.58	206
2018-07-16	$18.55	$18.55	$18.43	$18.45	$12.81	3,790
2018-07-13	$18.52	$18.52	$18.52	$18.52	$12.85	100
2018-07-12	$18.49	$18.61	$18.48	$18.60	$12.91	4,802
2018-07-11	$18.74	$18.89	$18.50	$18.50	$12.84	30,923
2018-07-10	$18.77	$18.86	$18.67	$18.86	$13.09	3,071
2018-07-09	$19.19	$19.19	$18.79	$18.92	$13.13	700
2018-07-06	$18.82	$18.82	$18.77	$18.77	$13.03	300
2018-07-05	$18.63	$18.74	$18.62	$18.63	$12.93	6,985
2018-07-03	$18.72	$18.73	$18.72	$18.72	$12.99	1,843
2018-07-02	$18.65	$18.65	$18.64	$18.64	$12.94	362
2018-06-29	$18.79	$18.79	$18.66	$18.66	$12.95	788
2018-06-28	$18.76	$18.82	$18.71	$18.71	$12.99	3,271
2018-06-27	$18.83	$18.88	$18.75	$18.83	$13.07	3,065
2018-06-26	$18.67	$18.88	$18.67	$18.88	$13.10	5,115
2018-06-25	$18.69	$18.89	$18.62	$18.70	$12.98	3,677
2018-06-22	$18.88	$18.88	$18.76	$18.76	$13.02	1,680
2018-06-21	$18.78	$18.86	$18.74	$18.74	$13.01	2,569
2018-06-20	$18.54	$18.79	$18.54	$18.73	$13.00	3,021
2018-06-19	$18.51	$18.59	$18.51	$18.59	$12.90	3,969
2018-06-18	$18.52	$18.60	$18.52	$18.59	$12.90	1,920
2018-06-15	$18.52	$18.65	$18.52	$18.61	$12.92	5,244
2018-06-14	$18.56	$18.65	$18.56	$18.56	$12.88	1,599
2018-06-13	$18.71	$18.82	$18.51	$18.80	$13.05	4,764
2018-06-12	$18.55	$18.77	$18.50	$18.52	$12.85	4,615
2018-06-11	$18.80	$18.84	$18.80	$18.83	$13.07	7,779
2018-06-08	$18.70	$18.70	$18.50	$18.50	$12.84	9,554
2018-06-07	$18.74	$18.74	$18.67	$18.69	$12.97	5,912
2018-06-06	$18.77	$18.80	$18.77	$18.80	$13.05	1,096
2018-06-05	$18.73	$18.92	$18.73	$18.76	$13.02	3,207
2018-06-04	$19.14	$19.14	$18.70	$18.73	$13.00	8,775
2018-06-01	$18.99	$18.99	$18.99	$18.99	$13.18	200
2018-05-31	$18.69	$18.98	$18.69	$18.77	$13.03	3,000
2018-05-30	$18.91	$18.91	$18.70	$18.70	$12.98	2,284
2018-05-29	$19.02	$19.08	$18.95	$18.95	$13.15	3,452
2018-05-25	$19.11	$19.12	$19.02	$19.02	$13.20	1,456
2018-05-24	$19.21	$19.28	$19.07	$19.08	$13.24	5,165
2018-05-23	$19.23	$19.25	$19.23	$19.23	$13.35	2,973
2018-05-22	$19.22	$19.36	$19.21	$19.21	$13.33	6,775
2018-05-21	$19.38	$19.49	$19.36	$19.36	$13.44	569
2018-05-18	$19.22	$19.35	$19.22	$19.28	$13.38	2,847
2018-05-17	$19.34	$19.34	$19.25	$19.25	$13.36	2,095
2018-05-16	$19.28	$19.41	$19.22	$19.28	$13.38	2,201
2018-05-15	$19.35	$19.35	$19.27	$19.27	$13.37	4,138
2018-05-14	$19.40	$19.40	$19.40	$19.40	$13.46	2,406
2018-05-11	$19.36	$19.39	$19.35	$19.35	$13.43	1,951
2018-05-10	$19.36	$19.42	$19.33	$19.40	$13.46	10,107
2018-05-09	$19.40	$19.44	$19.36	$19.36	$13.44	5,537
2018-05-08	$19.38	$19.49	$19.38	$19.49	$13.53	14,516
2018-05-07	$19.38	$19.38	$19.38	$19.38	$13.45	2,562
2018-05-04	$19.35	$19.52	$19.33	$19.50	$13.53	10,400
2018-05-03	$19.64	$19.68	$19.35	$19.35	$13.43	6,681
2018-05-02	$19.75	$19.75	$19.18	$19.64	$13.63	20,690
2018-05-01	$19.71	$19.91	$19.68	$19.75	$13.71	6,933
2018-04-30	$19.25	$19.86	$19.25	$19.86	$13.78	26,463
2018-04-27	$18.74	$19.17	$18.74	$19.04	$13.21	3,530
2018-04-26	$18.41	$18.87	$18.41	$18.87	$13.10	1,481
2018-04-25	$18.50	$18.61	$18.46	$18.46	$12.81	4,320
2018-04-24	$18.56	$18.65	$18.44	$18.51	$12.85	9,660
2018-04-23	$18.58	$18.89	$18.41	$18.41	$12.78	22,199
2018-04-20	$18.70	$18.72	$18.54	$18.55	$12.87	9,666
2018-04-19	$18.58	$18.80	$18.55	$18.63	$12.93	7,473
2018-04-18	$18.75	$18.79	$18.51	$18.79	$13.04	6,614
2018-04-17	$18.46	$18.78	$18.40	$18.78	$13.03	6,127
2018-04-16	$18.40	$18.71	$18.30	$18.57	$12.89	7,005
2018-04-13	$18.79	$18.79	$18.11	$18.40	$12.77	7,954
2018-04-12	$18.66	$19.07	$18.66	$18.93	$13.14	4,398
2018-04-11	$19.34	$19.37	$19.15	$19.36	$12.90	10,316
2018-04-10	$19.22	$19.32	$19.22	$19.31	$12.87	2,051
2018-04-09	$19.22	$19.30	$19.21	$19.21	$12.80	1,244
2018-04-06	$19.26	$19.34	$19.20	$19.32	$12.87	2,192
2018-04-05	$19.20	$19.31	$19.20	$19.31	$12.87	1,360
2018-04-04	$19.24	$19.27	$19.00	$19.20	$12.79	9,152
2018-04-03	$19.25	$19.47	$19.21	$19.39	$12.92	9,049
2018-04-02	$19.26	$19.35	$19.00	$19.13	$12.75	4,017
2018-03-29	$19.20	$19.40	$19.20	$19.32	$12.87	4,033
2018-03-28	$19.37	$19.37	$19.37	$19.37	$12.91	347
2018-03-27	$19.17	$19.40	$19.17	$19.23	$12.81	3,679
2018-03-26	$19.50	$19.50	$19.15	$19.15	$12.76	11,906
2018-03-23	$19.34	$19.47	$19.32	$19.47	$12.97	1,750
2018-03-22	$19.34	$19.46	$19.34	$19.41	$12.93	996
2018-03-21	$19.50	$19.50	$19.18	$19.50	$12.99	31,722
2018-03-20	$19.17	$19.21	$19.17	$19.20	$12.79	2,776
2018-03-19	$19.26	$19.39	$19.25	$19.25	$12.83	6,446
2018-03-16	$19.51	$19.60	$19.25	$19.25	$12.83	14,923
2018-03-15	$19.62	$19.65	$19.45	$19.65	$13.09	1,280
2018-03-14	$19.40	$19.59	$19.40	$19.50	$12.99	1,018
2018-03-13	$19.35	$19.60	$19.24	$19.54	$13.02	3,074
2018-03-12	$19.36	$19.68	$19.18	$19.51	$13.00	2,658
2018-03-09	$19.47	$19.69	$19.34	$19.60	$13.06	7,309
2018-03-08	$19.54	$19.57	$19.16	$19.25	$12.83	14,444
2018-03-07	$19.55	$19.77	$19.54	$19.68	$13.11	1,507
2018-03-06	$19.68	$19.68	$19.51	$19.68	$13.11	1,182
2018-03-05	$19.36	$19.55	$19.26	$19.36	$12.90	4,896
2018-03-02	$19.49	$19.66	$19.25	$19.41	$12.93	1,546
2018-03-01	$19.98	$19.98	$19.46	$19.46	$12.97	4,975
2018-02-28	$19.86	$20.15	$19.82	$20.15	$13.43	3,300
2018-02-27	$19.78	$19.90	$19.70	$19.80	$13.19	3,879
2018-02-26	$19.65	$19.76	$19.65	$19.70	$13.13	7,016
2018-02-23	$19.47	$19.70	$19.31	$19.63	$13.08	10,070
2018-02-22	$18.77	$19.43	$18.77	$19.22	$12.81	7,284
2018-02-21	$18.80	$19.31	$18.80	$18.91	$12.60	9,688
2018-02-20	$18.66	$19.00	$18.40	$19.00	$12.66	14,261
2018-02-16	$18.55	$19.24	$18.55	$19.24	$12.82	11,895
2018-02-15	$18.53	$18.83	$18.53	$18.75	$12.49	2,703
2018-02-14	$18.20	$18.86	$18.20	$18.86	$12.57	12,271
2018-02-13	$18.56	$19.20	$18.16	$18.25	$12.16	9,920
2018-02-12	$17.75	$18.17	$17.75	$18.00	$11.99	7,225
2018-02-09	$18.33	$18.33	$17.20	$17.66	$11.77	16,464
2018-02-08	$18.73	$18.73	$18.25	$18.25	$12.16	10,095
2018-02-07	$18.75	$19.25	$18.75	$18.75	$12.49	12,832
2018-02-06	$18.61	$18.62	$18.33	$18.61	$12.40	7,006
2018-02-05	$18.61	$19.11	$18.61	$18.75	$12.49	15,401
2018-02-02	$19.00	$19.17	$18.80	$18.93	$12.61	14,891
2018-02-01	$19.00	$19.96	$18.92	$19.20	$12.79	28,322
2018-01-31	$20.02	$20.02	$18.80	$19.42	$12.94	27,450
2018-01-30	$19.91	$20.07	$19.85	$20.02	$13.34	5,553
2018-01-29	$20.38	$20.38	$19.87	$19.87	$13.24	12,179
2018-01-26	$20.44	$20.59	$20.38	$20.38	$13.58	3,125
2018-01-25	$20.40	$20.64	$20.36	$20.49	$13.65	8,477
2018-01-24	$20.55	$20.66	$20.42	$20.59	$13.72	6,513
2018-01-23	$20.75	$20.75	$20.50	$20.57	$13.71	7,214
2018-01-22	$20.37	$20.72	$20.35	$20.37	$13.57	26,904
2018-01-19	$20.87	$20.87	$20.47	$20.55	$13.69	7,742
2018-01-18	$20.90	$20.99	$20.70	$20.88	$13.91	7,582
2018-01-17	$20.52	$20.90	$20.51	$20.90	$13.93	8,305
2018-01-16	$20.40	$20.74	$20.38	$20.62	$13.74	27,180
2018-01-12	$20.00	$20.48	$19.76	$20.22	$13.47	21,545
2018-01-11	$20.22	$20.29	$19.89	$20.09	$13.39	10,616
2018-01-10	$20.27	$20.48	$20.03	$20.24	$13.49	10,477
2018-01-09	$20.31	$20.71	$20.23	$20.36	$13.57	2,180
2018-01-08	$20.29	$20.74	$20.29	$20.32	$13.54	17,577
2018-01-05	$20.07	$20.52	$20.07	$20.40	$13.59	5,645
2018-01-04	$20.29	$20.69	$19.92	$19.92	$13.27	7,578
2018-01-03	$20.40	$20.44	$20.36	$20.44	$13.62	2,312
2018-01-02	$20.49	$20.91	$20.24	$20.63	$13.75	8,355
2017-12-29	$20.02	$20.48	$19.79	$20.25	$13.49	13,771
2017-12-28	$20.20	$20.38	$19.92	$20.10	$13.39	29,148
2017-12-27	$20.60	$20.61	$20.10	$20.35	$13.56	6,961
2017-12-26	$20.69	$20.79	$20.60	$20.74	$13.82	1,188
2017-12-22	$20.78	$20.78	$20.56	$20.67	$13.77	1,260
2017-12-21	$20.49	$20.80	$20.32	$20.45	$13.63	13,824
2017-12-20	$20.39	$20.92	$20.39	$20.69	$13.79	4,459
2017-12-19	$20.99	$21.00	$19.70	$20.55	$13.69	19,594
2017-12-18	$21.23	$21.50	$21.04	$21.10	$14.06	7,128
2017-12-15	$21.54	$21.55	$21.21	$21.35	$14.23	10,487
2017-12-14	$21.75	$21.89	$21.45	$21.53	$14.35	2,497
2017-12-13	$21.90	$22.20	$21.80	$21.80	$14.53	9,286
2017-12-12	$22.29	$22.29	$22.10	$22.15	$14.76	1,373
2017-12-11	$22.26	$22.44	$22.14	$22.14	$14.75	3,487
2017-12-08	$22.42	$22.42	$22.17	$22.17	$14.77	1,739
2017-12-07	$22.06	$22.29	$22.02	$22.19	$14.79	3,120
2017-12-06	$22.15	$22.35	$22.05	$22.35	$14.89	6,440
2017-12-05	$22.28	$22.28	$22.25	$22.27	$14.84	4,617
2017-12-04	$22.30	$22.32	$22.23	$22.32	$14.87	1,945
2017-12-01	$22.19	$22.30	$22.13	$22.30	$14.86	6,749
2017-11-30	$22.06	$22.18	$22.06	$22.11	$14.73	1,942
2017-11-29	$22.06	$22.19	$22.05	$22.05	$14.69	3,209
2017-11-28	$22.17	$22.19	$22.13	$22.19	$14.79	5,052
2017-11-27	$22.02	$22.15	$22.01	$22.15	$14.76	4,158
2017-11-24	$21.90	$21.90	$21.90	$21.90	$14.59	0
2017-11-22	$22.00	$22.02	$21.84	$21.90	$14.59	2,766
2017-11-21	$21.75	$22.03	$21.75	$22.00	$14.66	2,256
2017-11-20	$21.89	$22.25	$21.89	$22.01	$14.67	4,293
2017-11-17	$21.89	$21.89	$21.88	$21.88	$14.58	800
2017-11-16	$22.08	$22.21	$21.81	$22.15	$14.76	8,977
2017-11-15	$21.85	$22.04	$21.50	$21.82	$14.54	8,276
2017-11-14	$22.12	$22.12	$21.86	$22.01	$14.67	2,105
2017-11-13	$22.00	$22.00	$22.00	$22.00	$14.66	1
2017-11-10	$21.95	$22.00	$21.75	$22.00	$14.66	3,000
2017-11-09	$21.77	$22.20	$21.72	$22.18	$14.78	5,375
2017-11-08	$22.25	$22.25	$21.56	$21.77	$14.50	7,571
2017-11-07	$22.07	$22.18	$21.90	$22.18	$14.78	6,152
2017-11-06	$22.16	$22.24	$21.92	$21.92	$14.61	6,908
2017-11-03	$22.00	$22.24	$21.71	$22.24	$14.82	2,462
2017-11-02	$22.00	$22.00	$21.95	$21.95	$14.63	1,787
2017-11-01	$22.25	$22.25	$21.53	$22.00	$14.66	8,754
2017-10-31	$21.90	$22.19	$21.85	$22.19	$14.79	3,259
2017-10-30	$22.17	$22.40	$22.14	$22.30	$14.86	4,504
2017-10-27	$21.76	$21.76	$21.76	$21.76	$14.50	674
2017-10-26	$22.22	$22.40	$21.75	$22.40	$14.93	6,192
2017-10-25	$21.99	$22.09	$21.81	$21.99	$14.65	3,339
2017-10-24	$21.93	$22.00	$21.88	$21.88	$14.58	2,094
2017-10-23	$22.22	$22.22	$21.62	$21.62	$14.41	2,938
2017-10-20	$22.20	$22.25	$21.62	$22.22	$14.81	19,954
2017-10-19	$22.30	$22.30	$21.87	$22.24	$14.82	15,723
2017-10-18	$21.82	$22.15	$21.57	$22.15	$14.76	10,372
2017-10-17	$21.44	$21.82	$21.21	$21.82	$14.54	18,937
2017-10-16	$21.35	$21.76	$21.25	$21.55	$14.36	19,145
2017-10-13	$21.65	$21.65	$21.22	$21.56	$14.36	3,412
2017-10-12	$21.49	$21.74	$21.21	$21.44	$14.29	8,468
2017-10-11	$22.08	$22.29	$22.08	$22.28	$14.32	5,717
2017-10-10	$22.27	$22.40	$22.15	$22.15	$13.75	18,371
2017-10-09	$22.61	$22.61	$22.21	$22.22	$13.79	9,828
2017-10-06	$22.47	$22.60	$22.28	$22.45	$13.94	4,774
2017-10-05	$22.29	$22.80	$22.29	$22.64	$14.05	10,167
2017-10-04	$22.42	$22.75	$22.18	$22.29	$13.84	14,255
2017-10-03	$22.30	$22.33	$22.28	$22.30	$13.84	4,398
2017-10-02	$22.20	$22.54	$22.06	$22.19	$13.77	7,329
2017-09-29	$22.44	$22.80	$22.20	$22.22	$13.79	5,468
2017-09-28	$22.40	$22.75	$22.02	$22.22	$13.79	7,434
2017-09-27	$22.35	$22.76	$22.11	$22.76	$14.13	3,840
2017-09-26	$22.80	$23.00	$22.04	$22.35	$13.87	8,446
2017-09-25	$22.98	$22.98	$22.75	$22.76	$14.13	4,470
2017-09-22	$22.38	$22.75	$22.34	$22.75	$14.12	2,350
2017-09-21	$22.00	$22.60	$22.00	$22.30	$13.84	3,700
2017-09-20	$21.65	$22.56	$21.55	$22.00	$13.66	9,343
2017-09-19	$21.91	$22.35	$21.60	$21.84	$13.56	16,308
2017-09-18	$22.25	$22.78	$21.78	$21.88	$13.58	6,497
2017-09-15	$22.84	$22.84	$21.77	$21.88	$13.58	4,109
2017-09-14	$21.99	$22.61	$21.52	$21.79	$13.53	7,559
2017-09-13	$22.07	$22.66	$22.00	$22.00	$13.66	7,116
2017-09-12	$22.10	$22.48	$22.04	$22.35	$13.87	5,474
2017-09-11	$22.10	$22.10	$21.75	$22.05	$13.69	5,318
2017-09-08	$21.79	$22.40	$21.75	$22.00	$13.66	9,711
2017-09-07	$22.19	$22.52	$21.75	$21.75	$13.50	17,415
2017-09-06	$21.94	$22.18	$21.75	$22.00	$13.66	9,227
2017-09-05	$22.11	$22.50	$22.00	$22.00	$13.66	12,244
2017-09-01	$21.88	$22.40	$21.88	$22.24	$13.81	6,202
2017-08-31	$22.11	$22.17	$21.88	$21.92	$13.61	3,533
2017-08-30	$21.68	$22.23	$21.52	$22.09	$13.71	3,489
2017-08-29	$22.06	$22.51	$22.06	$22.25	$13.81	4,070
2017-08-28	$22.01	$22.52	$21.20	$22.06	$13.69	7,488
2017-08-25	$21.56	$22.04	$21.16	$21.82	$13.55	5,459
2017-08-24	$22.02	$22.08	$21.05	$21.05	$13.07	4,312
2017-08-23	$21.94	$22.09	$21.78	$22.00	$13.66	2,939
2017-08-22	$22.06	$22.06	$21.09	$21.74	$13.50	9,375
2017-08-21	$21.99	$22.15	$21.64	$22.11	$13.72	3,887
2017-08-18	$21.59	$21.97	$21.35	$21.96	$13.63	7,296
2017-08-17	$21.10	$21.49	$21.06	$21.19	$13.15	6,800
2017-08-16	$20.55	$21.43	$20.55	$21.20	$13.16	9,156
2017-08-15	$20.68	$20.89	$20.30	$20.88	$12.96	12,833
2017-08-14	$20.65	$20.74	$20.45	$20.50	$12.73	9,773
2017-08-11	$20.57	$20.71	$20.27	$20.33	$12.62	4,887
2017-08-10	$20.55	$20.59	$20.00	$20.29	$12.60	12,014
2017-08-09	$21.37	$21.40	$19.80	$20.63	$12.81	30,354
2017-08-08	$21.49	$21.72	$21.25	$21.38	$13.27	9,373
2017-08-07	$22.19	$22.19	$21.26	$21.26	$13.20	22,324
2017-08-04	$22.15	$22.36	$21.91	$21.97	$13.64	8,667
2017-08-03	$22.50	$22.66	$22.11	$22.24	$13.81	10,772
2017-08-02	$22.62	$22.72	$21.95	$22.39	$13.90	14,359
2017-08-01	$23.16	$23.19	$22.78	$22.82	$14.17	9,281
2017-07-31	$22.83	$23.38	$22.62	$22.92	$14.23	4,645
2017-07-28	$23.11	$23.26	$22.63	$22.78	$14.14	16,894
2017-07-27	$23.37	$23.37	$23.10	$23.11	$14.35	8,264
2017-07-26	$23.10	$23.35	$23.10	$23.13	$14.36	7,102
2017-07-25	$23.07	$23.20	$23.06	$23.08	$14.33	5,421
2017-07-24	$23.14	$23.20	$23.05	$23.05	$14.31	14,397
2017-07-21	$23.25	$23.46	$23.11	$23.11	$14.35	9,881
2017-07-20	$23.49	$23.49	$23.25	$23.26	$14.44	4,082
2017-07-19	$23.27	$23.37	$23.24	$23.28	$14.45	3,774
2017-07-18	$23.58	$23.58	$23.19	$23.37	$14.51	9,041
2017-07-17	$23.45	$23.45	$23.45	$23.45	$14.56	491
2017-07-14	$23.27	$23.41	$23.26	$23.32	$14.47	2,187
2017-07-13	$23.30	$23.63	$23.30	$23.63	$14.67	1,186
2017-07-12	$23.50	$23.73	$23.21	$23.27	$14.45	18,354
2017-07-11	$23.28	$23.45	$23.20	$23.24	$14.43	8,750
2017-07-10	$23.47	$23.79	$23.28	$23.68	$14.70	1,872
2017-07-07	$23.85	$23.85	$23.47	$23.47	$14.57	1,857
2017-07-06	$23.57	$23.57	$23.40	$23.43	$14.54	2,976
2017-07-05	$23.63	$23.71	$23.60	$23.62	$14.66	1,973
2017-07-03	$23.57	$23.99	$23.57	$23.96	$14.87	3,289
2017-06-30	$23.67	$23.68	$23.34	$23.68	$14.70	1,898
2017-06-29	$23.61	$23.75	$23.50	$23.50	$14.59	2,747
2017-06-28	$23.75	$23.75	$23.52	$23.52	$14.60	2,318
2017-06-27	$23.81	$23.87	$23.51	$23.67	$14.69	6,230
2017-06-26	$24.11	$24.11	$23.72	$23.81	$14.78	4,536
2017-06-23	$24.59	$24.59	$23.43	$23.66	$14.69	5,286
2017-06-22	$24.60	$24.64	$24.31	$24.31	$15.09	5,555
2017-06-21	$24.50	$24.64	$24.27	$24.64	$15.30	4,020
2017-06-20	$24.65	$24.85	$24.14	$24.53	$15.23	8,770
2017-06-19	$23.78	$24.43	$23.78	$24.31	$15.09	3,073
2017-06-16	$24.00	$24.25	$23.87	$24.24	$15.05	7,315
2017-06-15	$23.85	$24.21	$23.31	$23.85	$14.81	3,468
2017-06-14	$23.70	$24.20	$23.28	$23.95	$14.87	14,827
2017-06-13	$23.37	$23.75	$23.36	$23.65	$14.68	13,216
2017-06-12	$23.18	$23.40	$23.15	$23.16	$14.38	9,386
2017-06-09	$23.23	$23.35	$23.23	$23.35	$14.49	661
2017-06-08	$23.16	$23.32	$23.13	$23.25	$14.43	2,925
2017-06-07	$23.10	$23.37	$23.03	$23.11	$14.35	2,496
2017-06-06	$23.15	$23.33	$23.05	$23.15	$14.37	10,937
2017-06-05	$23.39	$23.51	$23.08	$23.12	$14.35	7,150
2017-06-02	$23.24	$23.60	$23.05	$23.30	$14.46	6,558
2017-06-01	$23.56	$23.57	$23.06	$23.15	$14.37	13,918
2017-05-31	$23.30	$23.57	$23.23	$23.57	$14.63	6,140
2017-05-30	$23.68	$23.68	$23.60	$23.60	$14.65	1,708
2017-05-26	$23.47	$23.47	$23.47	$23.47	$14.57	151
2017-05-25	$23.20	$23.51	$23.20	$23.51	$14.59	943
2017-05-24	$23.66	$23.72	$23.20	$23.72	$14.72	2,627
2017-05-23	$23.60	$23.60	$23.17	$23.51	$14.59	4,230
2017-05-22	$23.51	$23.62	$23.51	$23.62	$14.66	712
2017-05-19	$23.62	$23.68	$23.39	$23.39	$14.52	1,597
2017-05-18	$23.72	$23.72	$23.00	$23.00	$14.28	673
2017-05-17	$23.00	$23.26	$23.00	$23.25	$14.43	2,544
2017-05-16	$23.59	$23.72	$23.01	$23.21	$14.40	3,610
2017-05-15	$23.69	$23.69	$23.54	$23.56	$14.63	874
2017-05-12	$24.00	$24.00	$23.54	$23.54	$14.61	1,785
2017-05-11	$23.65	$23.83	$23.59	$23.78	$14.76	1,395
2017-05-10	$23.85	$23.87	$23.50	$23.50	$14.59	5,654
2017-05-09	$23.80	$23.88	$23.80	$23.88	$14.82	1,215
2017-05-08	$23.66	$23.80	$23.65	$23.75	$14.74	701
2017-05-05	$23.86	$23.90	$23.86	$23.90	$14.84	430
2017-05-04	$23.90	$24.00	$23.72	$23.80	$14.78	1,466
2017-05-03	$23.66	$24.25	$23.63	$23.89	$14.83	2,480
2017-05-02	$23.76	$23.76	$23.74	$23.74	$14.74	574
2017-05-01	$23.62	$24.02	$23.60	$23.64	$14.67	5,392
2017-04-28	$23.67	$23.67	$23.60	$23.62	$14.66	1,346
2017-04-27	$23.44	$23.68	$23.17	$23.27	$14.45	6,133
2017-04-26	$23.25	$23.47	$23.03	$23.09	$14.34	5,466
2017-04-25	$22.63	$23.97	$22.63	$23.06	$14.31	12,362
2017-04-24	$23.41	$23.41	$23.41	$23.41	$14.53	645
2017-04-21	$23.85	$23.85	$23.24	$23.24	$14.43	3,218
2017-04-20	$22.80	$23.50	$22.80	$23.49	$14.58	4,937
2017-04-19	$22.80	$23.03	$22.51	$22.77	$14.13	3,007
2017-04-18	$22.61	$22.80	$22.47	$22.53	$13.99	6,055
2017-04-17	$23.32	$23.35	$22.10	$22.45	$13.93	4,250
2017-04-13	$24.30	$24.30	$23.03	$23.04	$14.30	5,750
2017-04-12	$23.75	$23.82	$22.82	$22.82	$14.16	4,692
2017-04-11	$23.92	$23.99	$23.13	$23.60	$14.65	5,056
2017-04-10	$24.68	$24.93	$24.63	$24.76	$14.87	6,819
2017-04-07	$24.75	$24.75	$24.61	$24.71	$14.84	5,534
2017-04-06	$24.95	$24.95	$24.50	$24.75	$14.87	5,609
2017-04-05	$24.95	$24.95	$24.60	$24.91	$14.96	3,109
2017-04-04	$24.53	$24.86	$24.53	$24.60	$14.78	7,178
2017-04-03	$24.95	$24.95	$24.32	$24.46	$14.69	6,501
2017-03-31	$24.68	$25.24	$24.61	$24.86	$14.93	9,423
2017-03-30	$24.30	$24.77	$24.10	$24.60	$14.78	7,418
2017-03-29	$23.89	$24.39	$23.63	$24.06	$14.46	9,023
2017-03-28	$23.40	$24.08	$23.34	$23.58	$14.16	8,627
2017-03-27	$23.15	$24.05	$22.60	$23.30	$14.00	4,405
2017-03-24	$23.45	$23.45	$23.21	$23.21	$13.94	4,255
2017-03-23	$23.41	$23.67	$23.41	$23.63	$14.20	4,456
2017-03-22	$23.52	$24.08	$23.35	$23.58	$14.16	2,780
2017-03-21	$23.74	$23.85	$23.21	$23.85	$14.33	7,837
2017-03-20	$23.90	$23.97	$23.68	$23.85	$14.33	2,912
2017-03-17	$24.00	$24.00	$23.91	$23.95	$14.39	400
2017-03-16	$23.85	$24.08	$23.77	$23.99	$14.41	13,410
2017-03-15	$23.08	$23.46	$22.94	$23.42	$14.07	2,232
2017-03-14	$22.87	$23.30	$22.71	$23.04	$13.84	4,121
2017-03-13	$22.59	$22.77	$22.59	$22.76	$13.67	689
2017-03-10	$22.44	$22.44	$22.44	$22.44	$13.48	145
2017-03-09	$23.28	$23.28	$22.25	$22.44	$13.48	3,170
2017-03-08	$23.26	$23.26	$23.21	$23.21	$13.94	2,063
2017-03-07	$24.08	$24.08	$23.62	$23.69	$14.23	842
2017-03-06	$23.23	$24.07	$23.19	$24.07	$14.46	6,470
2017-03-03	$23.60	$24.06	$23.60	$23.75	$14.27	2,325
2017-03-02	$24.04	$24.04	$24.01	$24.01	$14.42	250
2017-03-01	$24.15	$24.15	$23.91	$23.91	$14.36	1,456
2017-02-28	$23.49	$23.58	$23.49	$23.58	$14.16	2,821
2017-02-27	$24.34	$24.34	$23.50	$23.50	$14.12	4,023
2017-02-24	$23.72	$24.45	$23.50	$23.80	$14.30	9,083
2017-02-23	$23.46	$23.78	$23.17	$23.76	$14.27	7,954
2017-02-22	$23.22	$23.70	$23.22	$23.70	$14.24	851
2017-02-21	$23.48	$23.48	$23.32	$23.47	$14.10	2,456
2017-02-17	$23.35	$23.35	$23.35	$23.35	$14.03	148
2017-02-16	$22.98	$23.28	$22.98	$23.20	$13.94	4,986
2017-02-15	$23.21	$23.21	$23.21	$23.21	$13.94	278
2017-02-14	$23.29	$23.29	$23.21	$23.21	$13.94	431
2017-02-13	$23.19	$23.48	$23.01	$23.13	$13.89	2,956
2017-02-10	$22.84	$23.07	$22.82	$22.91	$13.76	4,762
2017-02-09	$21.60	$22.79	$21.60	$22.79	$13.69	3,895
2017-02-08	$22.36	$22.80	$21.79	$22.40	$13.46	3,030
2017-02-07	$22.47	$22.50	$22.20	$22.38	$13.44	3,270
2017-02-06	$22.10	$22.50	$21.73	$22.35	$13.43	2,264
2017-02-03	$22.04	$22.50	$22.04	$22.50	$13.52	4,440
2017-02-02	$21.70	$22.33	$21.65	$21.70	$13.04	9,298
2017-02-01	$22.38	$22.38	$21.35	$21.56	$12.95	4,670
2017-01-31	$21.70	$21.70	$21.50	$21.70	$13.04	6,391
2017-01-30	$21.53	$21.72	$21.51	$21.72	$13.05	2,110
2017-01-27	$22.00	$22.00	$21.55	$21.68	$13.02	6,820
2017-01-26	$22.01	$22.22	$22.01	$22.01	$13.22	2,455
2017-01-25	$21.60	$22.44	$21.31	$22.33	$13.42	7,123
2017-01-24	$21.59	$22.00	$21.20	$21.84	$13.12	4,065
2017-01-23	$21.57	$21.60	$21.32	$21.32	$12.80	1,936
2017-01-20	$21.58	$21.59	$20.86	$21.00	$12.62	4,592
2017-01-19	$21.20	$21.50	$20.91	$21.44	$12.88	9,766
2017-01-18	$21.40	$21.45	$21.40	$21.45	$12.89	658
2017-01-17	$21.17	$21.70	$21.13	$21.70	$13.04	4,378
2017-01-13	$20.99	$21.58	$20.74	$21.04	$12.64	5,848
2017-01-12	$20.78	$21.23	$20.77	$21.10	$12.68	4,509
2017-01-11	$21.61	$22.29	$20.45	$20.83	$12.51	24,833
2017-01-10	$21.50	$21.70	$21.18	$21.40	$12.86	9,115
2017-01-09	$21.71	$22.26	$21.70	$21.73	$13.05	1,781
2017-01-06	$22.03	$22.03	$21.70	$21.70	$13.04	857
2017-01-05	$22.15	$22.15	$21.41	$21.48	$12.90	3,423
2017-01-04	$22.07	$22.76	$21.77	$22.64	$13.60	2,516
2017-01-03	$21.35	$21.80	$21.35	$21.73	$13.05	4,756
2016-12-30	$21.17	$21.56	$21.16	$21.20	$12.74	4,105
2016-12-29	$21.91	$21.91	$21.83	$21.83	$13.11	650
2016-12-28	$21.31	$21.70	$21.31	$21.70	$13.04	263
2016-12-27	$21.75	$21.99	$21.32	$21.99	$13.21	2,697
2016-12-23	$21.78	$21.92	$21.51	$21.51	$12.92	2,693
2016-12-22	$21.25	$21.85	$21.20	$21.25	$12.77	2,982
2016-12-21	$21.65	$21.66	$21.13	$21.13	$12.70	2,830
2016-12-20	$20.80	$22.24	$20.78	$21.30	$12.80	10,601
2016-12-19	$21.50	$21.70	$20.40	$20.70	$12.43	6,240
2016-12-16	$22.68	$22.68	$21.50	$21.61	$12.98	2,652
2016-12-15	$22.69	$22.69	$22.69	$22.69	$13.63	243
2016-12-14	$22.03	$22.81	$20.35	$22.00	$13.22	8,313
2016-12-13	$22.25	$22.81	$22.25	$22.51	$13.52	3,392
2016-12-12	$22.68	$22.68	$22.12	$22.12	$13.29	1,130
2016-12-09	$22.59	$22.59	$22.08	$22.34	$13.42	1,446
2016-12-08	$22.24	$22.24	$22.24	$22.24	$13.36	517
2016-12-07	$22.80	$22.81	$22.47	$22.67	$13.62	2,764
2016-12-06	$22.18	$22.80	$22.18	$22.26	$13.37	2,617
2016-12-05	$22.57	$22.74	$22.57	$22.58	$13.56	4,639
2016-12-02	$22.81	$22.81	$22.03	$22.80	$13.70	3,299
2016-12-01	$22.77	$22.81	$22.77	$22.81	$13.70	1,490
2016-11-30	$22.95	$22.95	$22.42	$22.42	$13.47	2,764
2016-11-29	$23.18	$23.18	$22.92	$22.94	$13.78	1,115
2016-11-28	$23.00	$23.00	$22.30	$22.30	$13.40	550
2016-11-25	$23.15	$23.15	$23.15	$23.15	$13.91	100
2016-11-23	$23.07	$23.20	$22.90	$23.10	$13.88	2,126
2016-11-22	$23.04	$23.04	$22.15	$22.15	$13.31	987
2016-11-21	$22.75	$23.20	$22.75	$23.15	$13.91	2,316
2016-11-18	$22.99	$22.99	$22.68	$22.68	$13.62	700
2016-11-17	$22.60	$23.25	$22.60	$22.66	$13.61	8,289
2016-11-16	$22.31	$23.09	$22.31	$23.09	$13.87	1,480
2016-11-15	$21.74	$22.93	$21.74	$22.16	$13.31	5,470
2016-11-14	$21.90	$22.56	$21.90	$22.10	$13.28	2,540
2016-11-11	$22.15	$22.72	$21.27	$22.72	$13.65	2,576
2016-11-10	$22.96	$23.62	$22.88	$23.62	$14.19	1,258
2016-11-09	$23.71	$23.71	$22.97	$22.97	$13.80	3,447
2016-11-08	$23.46	$23.87	$23.27	$23.32	$14.01	7,646
2016-11-07	$24.01	$24.02	$23.13	$23.82	$14.31	3,387
2016-11-04	$23.41	$23.80	$23.03	$23.80	$14.30	5,339
2016-11-03	$24.29	$24.29	$23.41	$23.41	$14.06	4,750
2016-11-02	$24.60	$24.60	$24.30	$24.30	$14.60	8,503
2016-11-01	$24.71	$24.71	$24.71	$24.71	$14.85	152
2016-10-31	$24.55	$24.64	$24.55	$24.60	$14.78	1,329
2016-10-28	$24.67	$24.69	$24.45	$24.50	$14.72	2,378
2016-10-27	$24.65	$24.65	$24.41	$24.50	$14.72	2,863
2016-10-26	$24.75	$24.75	$24.67	$24.70	$14.84	1,397
2016-10-25	$24.74	$24.85	$24.38	$24.38	$14.65	1,884
2016-10-24	$24.36	$24.75	$24.35	$24.60	$14.78	1,515
2016-10-21	$24.99	$24.99	$24.60	$24.64	$14.80	4,988
2016-10-20	$24.85	$24.92	$24.75	$24.90	$14.96	4,228
2016-10-19	$24.90	$25.16	$24.85	$24.96	$14.99	2,601
2016-10-18	$24.86	$24.90	$24.86	$24.90	$14.96	4,012
2016-10-17	$24.74	$24.93	$24.74	$24.93	$14.98	2,215
2016-10-14	$24.82	$24.82	$24.75	$24.82	$14.91	715
2016-10-13	$24.81	$24.82	$24.75	$24.76	$14.87	2,170
2016-10-12	$24.79	$24.90	$24.75	$24.80	$14.90	8,967
2016-10-11	$25.35	$25.58	$25.35	$25.58	$14.89	2,132
2016-10-10	$25.28	$25.74	$25.21	$25.29	$14.72	2,042
2016-10-07	$25.50	$25.50	$25.21	$25.21	$14.68	4,850
2016-10-06	$25.61	$25.64	$25.50	$25.61	$14.91	956
2016-10-05	$25.41	$25.73	$25.41	$25.73	$14.98	4,236
2016-10-04	$25.45	$25.73	$25.43	$25.45	$14.82	2,245
2016-10-03	$25.30	$25.30	$25.30	$25.30	$14.73	201
2016-09-30	$25.15	$25.25	$25.15	$25.16	$14.65	1,389
2016-09-29	$25.38	$25.47	$25.38	$25.38	$14.78	3,384
2016-09-28	$25.31	$25.43	$24.96	$25.19	$14.66	8,572
2016-09-27	$25.30	$25.42	$25.20	$25.22	$14.68	4,222
2016-09-26	$25.28	$25.47	$25.18	$25.22	$14.69	2,748
2016-09-23	$25.36	$25.36	$25.19	$25.19	$14.67	1,309
2016-09-22	$25.15	$25.25	$25.15	$25.18	$14.66	3,230
2016-09-21	$25.14	$25.14	$25.14	$25.14	$14.64	0
2016-09-20	$25.25	$25.43	$25.14	$25.14	$14.64	7,675
2016-09-19	$25.36	$25.60	$25.30	$25.30	$14.73	5,123
2016-09-16	$25.36	$25.36	$25.36	$25.36	$14.77	0
2016-09-15	$25.20	$25.55	$25.13	$25.36	$14.77	3,216
2016-09-14	$25.40	$25.46	$25.13	$25.20	$14.67	5,671
2016-09-13	$25.78	$25.78	$25.37	$25.74	$14.99	3,260
2016-09-12	$25.65	$25.65	$25.36	$25.37	$14.77	1,926
2016-09-09	$25.77	$25.77	$25.38	$25.38	$14.78	1,582
2016-09-08	$25.50	$25.63	$25.42	$25.62	$14.92	1,946
2016-09-07	$25.45	$25.45	$25.45	$25.45	$14.82	300
2016-09-06	$25.35	$25.35	$25.35	$25.35	$14.76	1,612
2016-09-02	$25.13	$25.35	$25.13	$25.35	$14.76	2,163
2016-09-01	$25.33	$25.33	$25.22	$25.22	$14.68	1,920
2016-08-31	$25.34	$25.35	$25.33	$25.35	$14.76	823
2016-08-30	$25.22	$25.36	$25.22	$25.36	$14.76	1,653
2016-08-29	$25.49	$25.49	$25.49	$25.49	$14.84	3
2016-08-26	$25.48	$25.49	$25.48	$25.49	$14.84	1,470
2016-08-25	$25.43	$25.44	$25.35	$25.35	$14.76	1,660
2016-08-24	$25.40	$25.48	$25.20	$25.48	$14.84	3,057
2016-08-23	$25.40	$25.47	$25.40	$25.47	$14.83	457
2016-08-22	$25.40	$25.47	$25.40	$25.47	$14.83	878
2016-08-19	$25.47	$25.48	$25.43	$25.44	$14.81	1,559
2016-08-18	$25.43	$25.43	$25.43	$25.43	$14.80	502
2016-08-17	$25.40	$25.40	$25.40	$25.40	$14.79	101
2016-08-16	$25.40	$25.48	$25.40	$25.40	$14.79	758
2016-08-15	$25.31	$25.40	$25.31	$25.40	$14.79	722
2016-08-12	$25.45	$25.45	$25.45	$25.45	$14.82	508
2016-08-11	$25.31	$25.41	$25.31	$25.33	$14.75	954
2016-08-10	$25.41	$25.41	$25.36	$25.36	$14.77	1,360
2016-08-09	$25.90	$25.95	$25.37	$25.37	$14.77	800
2016-08-08	$25.40	$25.59	$25.31	$25.44	$14.81	1,880
2016-08-05	$25.31	$25.31	$25.31	$25.31	$14.74	100
2016-08-04	$25.48	$25.48	$25.36	$25.38	$14.77	750
2016-08-03	$25.21	$25.31	$25.21	$25.31	$14.74	772
2016-08-02	$25.31	$25.31	$25.31	$25.31	$14.74	12
2016-08-01	$25.31	$25.31	$25.31	$25.31	$14.74	103
2016-07-29	$25.50	$25.55	$25.26	$25.26	$14.71	3,004
2016-07-28	$25.50	$25.60	$25.50	$25.50	$14.85	901
2016-07-27	$25.69	$25.69	$25.54	$25.65	$14.93	694
2016-07-26	$25.91	$25.91	$25.47	$25.88	$15.07	3,615
2016-07-25	$25.51	$25.77	$25.51	$25.77	$15.00	400
2016-07-22	$25.36	$25.85	$25.36	$25.85	$15.05	1,000
2016-07-21	$25.44	$25.84	$25.30	$25.30	$14.73	1,834
2016-07-20	$25.98	$25.98	$25.64	$25.74	$14.98	1,100
2016-07-19	$25.75	$25.75	$25.75	$25.75	$14.99	0
2016-07-18	$25.66	$25.86	$25.57	$25.75	$14.99	3,928
2016-07-15	$25.34	$25.39	$25.30	$25.31	$14.74	2,000
2016-07-14	$25.45	$25.60	$25.40	$25.40	$14.79	2,356
2016-07-13	$25.26	$25.48	$25.26	$25.28	$14.72	9,902
2016-07-12	$25.58	$25.58	$25.31	$25.32	$14.74	1,815
2016-07-11	$25.45	$26.20	$25.45	$25.70	$14.96	14,621
2016-07-08	$25.27	$25.59	$25.25	$25.25	$14.70	3,772
2016-07-07	$25.25	$25.53	$25.25	$25.43	$14.81	1,099
2016-07-06	$25.69	$25.69	$25.69	$25.69	$14.96	1
2016-07-05	$25.69	$25.69	$25.69	$25.69	$14.96	1
2016-07-01	$25.29	$25.76	$25.28	$25.69	$14.96	1,374
2016-06-30	$25.05	$25.60	$25.01	$25.29	$14.72	1,450
2016-06-29	$25.95	$25.95	$25.50	$25.58	$14.89	1,772
2016-06-28	$25.93	$25.93	$25.55	$25.80	$15.02	2,331
2016-06-27	$25.89	$25.95	$25.50	$25.87	$15.06	3,151
2016-06-24	$24.98	$25.50	$24.70	$25.48	$14.84	10,644
2016-06-23	$25.17	$25.17	$25.00	$25.00	$14.56	2,585
2016-06-22	$24.96	$25.30	$24.95	$24.95	$14.53	19,516
2016-06-21	$25.39	$25.43	$24.57	$24.75	$14.41	3,293
2016-06-20	$25.02	$25.47	$25.02	$25.26	$14.71	1,319
2016-06-17	$25.05	$25.39	$25.00	$25.39	$14.78	561
2016-06-16	$25.20	$25.33	$25.20	$25.21	$14.68	706
2016-06-15	$25.12	$25.12	$25.12	$25.12	$14.63	0
2016-06-14	$25.33	$25.33	$25.12	$25.12	$14.63	211
2016-06-13	$25.00	$25.31	$25.00	$25.13	$14.63	5,505
2016-06-10	$25.02	$25.02	$24.95	$24.95	$14.53	1,584
2016-06-09	$25.01	$25.01	$25.00	$25.00	$14.56	1,500
2016-06-08	$25.01	$25.02	$24.98	$24.98	$14.54	4,263
2016-06-07	$25.05	$25.05	$24.98	$24.98	$14.54	2,404
2016-06-06	$25.01	$25.33	$24.91	$24.91	$14.50	4,406
2016-06-03	$25.22	$25.22	$25.00	$25.00	$14.56	1,193
2016-06-02	$25.12	$25.20	$25.00	$25.01	$14.56	1,565
2016-06-01	$25.08	$25.08	$25.08	$25.08	$14.60	0
2016-05-31	$25.15	$25.15	$25.08	$25.08	$14.60	348
2016-05-27	$25.10	$25.18	$25.00	$25.00	$14.56	1,575
2016-05-26	$25.06	$25.49	$25.00	$25.00	$14.56	2,881
2016-05-25	$25.07	$25.28	$25.07	$25.25	$14.70	2,261
2016-05-24	$24.97	$25.13	$24.97	$25.13	$14.63	350
2016-05-23	$25.09	$25.12	$24.87	$24.87	$14.48	940
2016-05-20	$25.06	$25.29	$25.00	$25.06	$14.59	3,201
2016-05-19	$25.01	$25.01	$25.00	$25.00	$14.56	1,026
2016-05-18	$25.01	$25.01	$25.01	$25.01	$14.56	1,048
2016-05-17	$25.03	$25.49	$25.03	$25.30	$14.73	573
2016-05-16	$25.11	$25.11	$25.11	$25.11	$14.62	212
2016-05-13	$25.00	$25.00	$25.00	$25.00	$14.56	0
2016-05-12	$25.00	$25.00	$25.00	$25.00	$14.56	0
2016-05-11	$25.00	$25.00	$25.00	$25.00	$14.56	0
2016-05-10	$25.00	$25.00	$25.00	$25.00	$14.56	1,000
2016-05-09	$25.36	$25.36	$25.20	$25.20	$14.67	958
2016-05-06	$25.17	$25.17	$25.17	$25.17	$14.65	9
2016-05-05	$25.17	$25.17	$25.17	$25.17	$14.65	0
2016-05-04	$25.17	$25.17	$25.17	$25.17	$14.65	0
2016-05-03	$25.37	$25.37	$25.17	$25.17	$14.65	2,178
2016-05-02	$24.99	$25.96	$24.66	$25.50	$14.84	2,601
2016-04-29	$24.84	$24.84	$24.84	$24.84	$14.46	0
2016-04-28	$25.00	$25.00	$24.63	$24.84	$14.46	5,498
2016-04-27	$24.51	$24.85	$24.51	$24.85	$14.47	1,330
2016-04-26	$25.00	$25.00	$24.88	$25.00	$14.56	2,864
2016-04-25	$24.50	$25.00	$24.50	$24.68	$14.37	5,311
2016-04-22	$24.75	$25.00	$24.50	$24.89	$14.49	6,422
2016-04-21	$24.71	$24.75	$24.57	$24.57	$14.31	900
2016-04-20	$24.60	$24.72	$24.35	$24.72	$14.39	3,859
2016-04-19	$24.74	$24.74	$24.35	$24.35	$14.18	5,994
2016-04-18	$24.40	$24.50	$24.25	$24.50	$14.26	6,259
2016-04-15	$24.20	$24.40	$24.09	$24.40	$14.21	2,390
2016-04-14	$24.36	$24.39	$24.20	$24.20	$14.09	1,480
2016-04-13	$24.00	$24.47	$24.00	$24.15	$14.06	3,655
2016-04-12	$24.20	$24.75	$23.85	$24.30	$14.15	5,125
2016-04-11	$24.63	$24.88	$24.63	$24.88	$14.03	1,000
2016-04-08	$24.55	$24.75	$24.51	$24.63	$13.89	4,391
2016-04-07	$24.29	$24.60	$24.29	$24.60	$13.87	2,105
2016-04-06	$24.21	$24.60	$24.21	$24.60	$13.87	6,371
2016-04-05	$24.29	$24.53	$24.27	$24.37	$13.74	3,981
2016-04-04	$24.29	$24.75	$24.25	$24.27	$13.69	7,279
2016-04-01	$24.29	$24.75	$24.21	$24.60	$13.87	5,924
2016-03-31	$24.62	$24.65	$24.61	$24.61	$13.88	2,098
2016-03-30	$24.51	$24.65	$24.28	$24.37	$13.74	6,025
2016-03-29	$24.37	$24.71	$24.37	$24.66	$13.91	1,847
2016-03-28	$24.57	$24.73	$24.20	$24.73	$13.95	3,207
2016-03-24	$24.72	$24.74	$24.49	$24.61	$13.88	757
2016-03-23	$24.28	$24.75	$24.20	$24.39	$13.75	5,431
2016-03-22	$24.40	$24.52	$24.29	$24.29	$13.70	3,490
2016-03-21	$24.50	$24.50	$24.10	$24.10	$13.59	2,281
2016-03-18	$24.44	$24.44	$24.30	$24.30	$13.70	5,741
2016-03-17	$24.73	$24.73	$24.43	$24.59	$13.87	2,419
2016-03-16	$24.61	$24.61	$24.37	$24.40	$13.76	1,677
2016-03-15	$24.62	$24.62	$24.28	$24.28	$13.69	1,955
2016-03-14	$24.50	$24.50	$24.50	$24.50	$13.82	4
2016-03-11	$24.65	$24.74	$24.46	$24.50	$13.82	1,974
2016-03-10	$24.64	$24.75	$24.00	$24.63	$13.89	3,851
2016-03-09	$24.50	$24.58	$24.26	$24.30	$13.70	8,577
2016-03-08	$24.48	$24.75	$24.48	$24.75	$13.96	880
2016-03-07	$24.73	$24.73	$24.55	$24.72	$13.94	2,826
2016-03-04	$24.50	$24.73	$24.48	$24.73	$13.95	1,730
2016-03-03	$24.14	$24.26	$24.10	$24.25	$13.68	6,434
2016-03-02	$24.13	$24.13	$23.66	$23.93	$13.50	1,655
2016-03-01	$23.70	$24.12	$23.70	$24.12	$13.60	2,497
2016-02-29	$23.66	$23.99	$23.55	$23.82	$13.43	3,912
2016-02-26	$23.93	$24.19	$23.69	$24.19	$13.64	4,332
2016-02-25	$23.80	$24.20	$23.61	$24.20	$13.65	1,786
2016-02-24	$24.44	$24.44	$23.51	$24.38	$13.75	8,585
2016-02-23	$24.56	$24.56	$24.15	$24.15	$13.62	3,337
2016-02-22	$24.64	$24.64	$24.21	$24.26	$13.68	1,603
2016-02-19	$24.64	$24.64	$24.26	$24.40	$13.76	2,162
2016-02-18	$24.50	$24.50	$24.33	$24.33	$13.72	521
2016-02-17	$24.25	$24.39	$24.25	$24.39	$13.75	1,358
2016-02-16	$23.81	$24.19	$23.81	$24.17	$13.63	1,682
2016-02-12	$24.09	$24.09	$23.88	$24.09	$13.59	3,093
2016-02-11	$24.00	$24.25	$23.50	$23.50	$13.25	1,920
2016-02-10	$24.26	$24.51	$23.51	$24.03	$13.55	5,887
2016-02-09	$24.54	$24.99	$24.26	$24.99	$14.09	2,037
2016-02-08	$24.68	$25.00	$24.26	$24.58	$13.86	3,488
2016-02-05	$24.83	$25.00	$24.61	$24.76	$13.96	3,023
2016-02-04	$24.94	$24.95	$24.25	$24.25	$13.68	14,203
2016-02-03	$24.97	$25.00	$24.78	$24.79	$13.98	6,977
2016-02-02	$24.94	$25.00	$24.94	$24.94	$14.06	1,056
2016-02-01	$24.90	$25.00	$24.90	$25.00	$14.10	5,203
2016-01-29	$24.84	$24.84	$24.84	$24.84	$14.01	6
2016-01-28	$25.00	$25.00	$24.84	$24.84	$14.01	635
2016-01-27	$25.00	$25.00	$24.82	$25.00	$14.10	1,306
2016-01-26	$24.99	$25.02	$24.68	$24.74	$13.95	7,813
2016-01-25	$25.19	$25.19	$25.14	$25.15	$14.18	729
2016-01-22	$25.00	$25.87	$25.00	$25.41	$14.33	3,109
2016-01-21	$25.00	$25.00	$24.65	$24.65	$13.90	2,571
2016-01-20	$24.65	$25.20	$24.65	$25.06	$14.13	5,730
2016-01-19	$24.69	$24.69	$24.69	$24.69	$13.92	334
2016-01-15	$24.56	$25.00	$24.56	$25.00	$14.10	7,690
2016-01-14	$24.31	$24.77	$24.31	$24.77	$13.97	2,905
2016-01-13	$24.77	$24.80	$24.66	$24.77	$13.97	1,932
2016-01-12	$25.00	$25.13	$25.00	$25.00	$14.10	3,100
2016-01-11	$24.50	$25.00	$24.50	$24.95	$14.07	11,023
2016-01-08	$24.25	$24.80	$24.25	$24.42	$13.77	1,482
2016-01-07	$24.29	$24.29	$24.29	$24.29	$13.70	221
2016-01-06	$24.70	$24.70	$24.13	$24.13	$13.61	2,470
2016-01-05	$24.01	$24.01	$24.01	$24.01	$13.54	100
2016-01-04	$24.01	$24.01	$24.01	$24.01	$13.54	208
2015-12-31	$24.12	$24.20	$24.00	$24.00	$13.53	3,778
2015-12-30	$24.80	$24.93	$24.00	$24.01	$13.54	3,409
2015-12-29	$24.57	$24.57	$24.57	$24.57	$13.86	35
2015-12-28	$24.57	$24.63	$24.57	$24.57	$13.86	983
2015-12-24	$24.55	$24.55	$24.55	$24.55	$13.84	22
2015-12-23	$24.55	$24.55	$24.55	$24.55	$13.84	429
2015-12-22	$24.44	$25.19	$24.44	$24.49	$13.81	10,524
2015-12-21	$25.17	$25.20	$25.17	$25.20	$14.21	346
2015-12-18	$25.00	$25.00	$25.00	$25.00	$14.10	2,695
2015-12-17	$24.66	$25.00	$24.66	$25.00	$14.10	1,646
2015-12-16	$24.90	$24.90	$24.75	$24.75	$13.96	1,890
2015-12-15	$24.80	$24.81	$24.80	$24.80	$13.99	1,680
2015-12-14	$24.75	$24.80	$24.75	$24.80	$13.98	1,295
2015-12-11	$24.75	$24.75	$24.75	$24.75	$13.96	16
2015-12-10	$24.75	$25.04	$24.75	$24.75	$13.96	2,240
2015-12-09	$24.97	$25.00	$24.80	$24.80	$13.99	715
2015-12-08	$24.50	$24.65	$24.50	$24.65	$13.90	752
2015-12-07	$24.50	$25.17	$24.50	$25.00	$14.10	4,103
2015-12-04	$24.56	$24.56	$24.50	$24.50	$13.82	732
2015-12-03	$24.50	$24.70	$24.50	$24.70	$13.93	440
2015-12-02	$24.51	$24.51	$24.40	$24.41	$13.77	1,782
2015-12-01	$25.16	$25.16	$25.16	$25.16	$14.19	112
2015-11-30	$24.75	$25.16	$24.45	$25.16	$14.19	2,109
2015-11-27	$24.27	$25.16	$24.27	$24.60	$13.87	1,862
2015-11-25	$24.25	$24.54	$24.25	$24.54	$13.84	1,971
2015-11-24	$24.79	$24.79	$24.16	$24.16	$13.62	2,161
2015-11-23	$24.75	$24.75	$24.35	$24.35	$13.73	1,405
2015-11-20	$24.75	$25.00	$24.45	$24.78	$13.97	2,196
2015-11-19	$24.85	$25.00	$24.06	$24.75	$13.96	2,899
2015-11-18	$24.23	$24.23	$24.23	$24.23	$13.66	20
2015-11-17	$24.01	$24.60	$24.00	$24.23	$13.66	5,437
2015-11-16	$24.35	$24.73	$24.35	$24.60	$13.87	1,428
2015-11-13	$24.47	$24.47	$24.19	$24.25	$13.68	5,441
2015-11-12	$24.00	$24.00	$24.00	$24.00	$13.53	200
2015-11-11	$24.15	$24.49	$24.08	$24.16	$13.63	3,075
2015-11-10	$24.13	$24.13	$24.13	$24.13	$13.61	290
2015-11-09	$24.15	$24.57	$24.11	$24.29	$13.70	7,397
2015-11-06	$24.08	$24.79	$24.08	$24.60	$13.87	1,407
2015-11-05	$24.50	$24.60	$24.50	$24.60	$13.87	720
2015-11-04	$24.25	$24.45	$24.25	$24.26	$13.68	2,275
2015-11-03	$24.25	$24.80	$24.25	$24.80	$13.99	675
2015-11-02	$24.77	$24.79	$24.25	$24.25	$13.68	1,300
2015-10-30	$24.53	$24.80	$24.53	$24.75	$13.96	1,500
2015-10-29	$24.99	$24.99	$24.50	$24.80	$13.99	2,268
2015-10-28	$24.48	$25.01	$24.09	$24.75	$13.96	3,959
2015-10-27	$24.35	$24.60	$24.13	$24.45	$13.79	5,767
2015-10-26	$24.09	$24.42	$24.00	$24.35	$13.73	4,997
2015-10-23	$23.91	$24.57	$23.80	$24.08	$13.58	3,449
2015-10-22	$24.45	$24.49	$23.85	$23.85	$13.45	3,326
2015-10-21	$24.26	$24.26	$24.00	$24.00	$13.53	770
2015-10-20	$24.58	$24.58	$24.10	$24.10	$13.59	1,011
2015-10-19	$24.11	$24.11	$24.10	$24.11	$13.60	615
2015-10-16	$23.80	$23.96	$23.80	$23.80	$13.42	4,713
2015-10-15	$24.00	$24.00	$23.74	$23.74	$13.39	583
2015-10-14	$24.00	$24.00	$23.38	$23.43	$13.21	4,196
2015-10-13	$24.00	$24.15	$23.99	$24.00	$13.53	2,367
2015-10-12	$24.10	$24.81	$23.54	$24.65	$13.90	1,280
2015-10-09	$23.61	$24.06	$23.61	$24.05	$13.56	1,254
2015-10-08	$24.90	$24.90	$24.50	$24.65	$13.46	3,172
2015-10-07	$24.50	$24.90	$24.50	$24.56	$13.41	1,300
2015-10-06	$24.51	$24.90	$24.51	$24.53	$13.40	1,784
2015-10-05	$24.89	$24.90	$24.51	$24.51	$13.38	4,630
2015-10-02	$24.65	$24.87	$24.50	$24.77	$13.53	2,068
2015-10-01	$24.68	$24.87	$24.65	$24.65	$13.46	4,242
2015-09-30	$24.87	$25.06	$24.61	$24.65	$13.46	2,794
2015-09-29	$24.87	$24.87	$24.87	$24.87	$13.58	100
2015-09-28	$24.85	$24.85	$24.85	$24.85	$13.57	925
2015-09-25	$24.66	$25.50	$24.62	$25.50	$13.92	1,670
2015-09-24	$24.78	$25.00	$24.54	$24.80	$13.54	5,122
2015-09-23	$25.50	$25.50	$25.45	$25.50	$13.92	647
2015-09-22	$25.28	$25.32	$25.11	$25.11	$13.71	703
2015-09-21	$25.00	$25.66	$24.91	$25.24	$13.78	1,781
2015-09-18	$24.55	$24.78	$24.55	$24.75	$13.52	915
2015-09-17	$24.56	$24.59	$24.50	$24.50	$13.38	2,200
2015-09-16	$25.50	$25.50	$24.83	$25.00	$13.65	1,139
2015-09-15	$24.81	$25.00	$24.81	$24.96	$13.63	1,274
2015-09-14	$24.47	$24.47	$24.47	$24.47	$13.36	987
2015-09-11	$24.40	$25.00	$24.40	$25.00	$13.65	1,997
2015-09-10	$25.05	$25.05	$24.30	$24.37	$13.31	4,054
2015-09-09	$25.00	$25.22	$25.00	$25.22	$13.77	1,178
2015-09-08	$24.78	$25.00	$24.78	$25.00	$13.65	705

Pplus Trust Series RRD-1 (PYS) Exchange: NYSE